Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.90 | -7.03% | 5,600 | -100 | -0.0 |
11.65
13
11.90
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,300 | -100 | -0.0 |
11.65
13.80
11.90
|
3 tháng
(2024-06-21) |
-2.80 | -19.05% | 49,000 | 0 | 0.0 |
11.65
14.70
11.90
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 120,600 | 0 | -0.0 |
11.65
15.75
11.90
|
12 tháng
(2023-09-25) |
-10.90 | -47.81% | 445,600 | 0 | -0.0 |
11.65
22.80
11.90
|
24 tháng
(2022-09-30) |
-13.10 | -52.40% | 576,000 | -700 | -0.1 |
11.65
36.50
11.90
|
36 tháng
(2021-10-05) |
-24.30 | -67.13% | 909,800 | -1,326 | -0.8 |
11.65
61
11.90
|
60 tháng
(2019-10-16) |
-15.25 | -56.17% | 4,242,570 | -7,566 | -0.8 |
5.59
61
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2013 |
10.14
|
2,600 | 9.78 | 10.23 | 10.14 | 0 | 0 | 0 |
28/01/2013 |
9.78
|
10 | 10.14 | 10.14 | 9.78 | 0 | 0 | 0 |
25/01/2013 |
10.14
|
10 | 10.68 | 10.68 | 10.14 | 0 | 0 | 0 |
24/01/2013 |
10.68
|
3,000 | 10.14 | 10.68 | 10.68 | 0 | 0 | 0 |
23/01/2013 |
10.14
|
100 | 10.68 | 10.68 | 10.14 | 0 | 0 | 0 |
22/01/2013 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
21/01/2013 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |
18/01/2013 |
10.68
|
10 | 11.23 | 11.23 | 10.68 | 0 | 0 | 0 |
17/01/2013 |
11.23
|
440 | 11.32 | 11.32 | 11.23 | 0 | 0 | 0 |
16/01/2013 |
11.32
|
2,000 | 11.32 | 11.32 | 11.32 | 0 | 0 | 0 |
15/01/2013 |
11.32
|
149,960 | 11.77 | 11.77 | 11.32 | 0 | 0 | 0 |
14/01/2013 |
11.77
|
6,250 | 11.23 | 11.77 | 11.04 | 0 | 5,000 | -0.1 |
11/01/2013 |
11.23
|
32,000 | 11.41 | 11.41 | 11.23 | 0 | 0 | 0 |
10/01/2013 |
11.41
|
7,000 | 11.41 | 11.41 | 11.41 | 0 | 500 | -0.0 |
09/01/2013 |
11.41
|
1,310 | 11.23 | 11.41 | 11.41 | 0 | 0 | 0 |
08/01/2013 |
11.23
|
5,990 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
07/01/2013 |
11.23
|
37,010 | 11.68 | 11.68 | 11.23 | 0 | 0 | 0 |
04/01/2013 |
11.68
|
10 | 11.41 | 11.68 | 11.68 | 0 | 0 | 0 |
03/01/2013 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
02/01/2013 |
11.41
|
105,340 | 11.50 | 11.50 | 11.32 | 0 | 0 | 0 |
28/12/2012 |
11.50
|
0 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
27/12/2012 |
11.50
|
56,000 | 11.59 | 11.59 | 11.32 | 0 | 0 | 0 |
26/12/2012 |
11.59
|
46,760 | 11.41 | 11.59 | 11.04 | 0 | 0 | 0 |
25/12/2012 |
11.41
|
65,000 | 11.50 | 11.50 | 11.13 | 0 | 0 | 0 |
24/12/2012 |
11.50
|
95,020 | 11.50 | 11.50 | 11.04 | 0 | 0 | 0 |
21/12/2012 |
11.50
|
5,000 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
20/12/2012 |
11.50
|
50,010 | 11.23 | 11.50 | 10.86 | 0 | 0 | 0 |
19/12/2012 |
11.23
|
50 | 11.59 | 11.59 | 11.23 | 0 | 0 | 0 |
18/12/2012 |
11.59
|
1,000 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
17/12/2012 |
11.59
|
5,000 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 |
14/12/2012 |
11.59
|
5,000 | 11.95 | 11.95 | 11.59 | 0 | 0 | 0 |
13/12/2012 |
11.95
|
1,660 | 11.41 | 11.95 | 11.41 | 0 | 0 | 0 |
12/12/2012 |
11.41
|
5,000 | 11.23 | 11.41 | 11.41 | 0 | 0 | 0 |
11/12/2012 |
11.23
|
5,000 | 11.23 | 11.23 | 11.23 | 0 | 0 | 0 |
10/12/2012 |
11.23
|
9,000 | 11.04 | 11.23 | 11.23 | 0 | 0 | 0 |
07/12/2012 |
11.04
|
4,010 | 10.86 | 11.04 | 10.86 | 0 | 0 | 0 |
06/12/2012 |
10.86
|
4,000 | 11.41 | 11.41 | 10.86 | 0 | 0 | 0 |
05/12/2012 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
04/12/2012 |
11.41
|
0 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
03/12/2012 |
11.41
|
6,300 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 |
30/11/2012 |
11.41
|
5,000 | 11.95 | 11.95 | 11.41 | 0 | 0 | 0 |
29/11/2012 |
11.95
|
9,040 | 11.59 | 11.95 | 11.04 | 0 | 0 | 0 |
28/11/2012 |
11.59
|
1,100 | 12.13 | 12.13 | 11.59 | 0 | 0 | 0 |
27/11/2012 |
12.13
|
20 | 11.77 | 12.13 | 12.13 | 0 | 0 | 0 |
26/11/2012 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
23/11/2012 |
11.77
|
9,010 | 11.77 | 11.77 | 11.23 | 0 | 0 | 0 |
22/11/2012 |
11.77
|
3,100 | 12.31 | 12.31 | 11.77 | 0 | 0 | 0 |
21/11/2012 |
12.31
|
20 | 11.77 | 12.31 | 11.77 | 0 | 0 | 0 |
20/11/2012 |
11.77
|
9,110 | 11.59 | 11.95 | 11.04 | 0 | 0 | 0 |
19/11/2012 |
11.59
|
8,100 | 11.13 | 11.59 | 10.59 | 0 | 0 | 0 |
16/11/2012 |
11.13
|
5,500 | 11.13 | 11.13 | 11.13 | 0 | 0 | 0 |
15/11/2012 |
11.13
|
510 | 10.68 | 11.13 | 10.68 | 0 | 0 | 0 |
14/11/2012 |
10.68
|
10,050 | 11.23 | 11.77 | 10.68 | 0 | 0 | 0 |
13/11/2012 |
11.23
|
2,120 | 10.77 | 11.23 | 10.32 | 0 | 0 | 0 |
12/11/2012 |
10.77
|
1,970 | 10.32 | 10.77 | 9.87 | 0 | 0 | 0 |
09/11/2012 |
10.32
|
5,010 | 10.59 | 10.68 | 10.32 | 0 | 0 | 0 |
08/11/2012 |
10.59
|
9,990 | 11.13 | 11.13 | 10.59 | 0 | 0 | 0 |
07/11/2012 |
11.13
|
6,050 | 11.68 | 11.68 | 11.13 | 0 | 0 | 0 |
06/11/2012 |
11.68
|
410 | 11.68 | 11.68 | 11.13 | 0 | 0 | 0 |
05/11/2012 |
11.68
|
600 | 12.04 | 12.04 | 11.68 | 0 | 0 | 0 |
02/11/2012 |
12.04
|
0 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
01/11/2012 |
12.04
|
100 | 12.04 | 12.04 | 12.04 | 0 | 0 | 0 |
31/10/2012 |
12.04
|
10 | 12.58 | 12.58 | 12.04 | 0 | 0 | 0 |
30/10/2012 |
12.58
|
0 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 |
29/10/2012 |
12.58
|
125,000 | 13.04 | 13.04 | 12.58 | 0 | 0 | 0 |
26/10/2012 |
13.04
|
0 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 |
25/10/2012 |
13.04
|
4,000 | 13.58 | 13.58 | 13.04 | 0 | 0 | 0 |
24/10/2012 |
13.58
|
1,010 | 13.13 | 13.58 | 13.04 | 0 | 0 | 0 |
23/10/2012 |
13.13
|
1,550 | 13.76 | 13.76 | 13.13 | 0 | 0 | 0 |
22/10/2012 |
13.76
|
1,470 | 13.58 | 13.76 | 12.95 | 0 | 0 | 0 |
19/10/2012 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
18/10/2012 |
13.58
|
20 | 13.04 | 13.58 | 12.40 | 0 | 0 | 0 |
17/10/2012 |
13.04
|
20 | 13.13 | 13.13 | 12.49 | 0 | 0 | 0 |
16/10/2012 |
13.13
|
10 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 |
15/10/2012 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 |
12/10/2012 |
13.13
|
110 | 12.67 | 13.13 | 12.04 | 0 | 0 | 0 |
11/10/2012 |
12.67
|
20 | 12.67 | 12.67 | 12.04 | 0 | 0 | 0 |
10/10/2012 |
12.67
|
80,010 | 12.22 | 12.67 | 11.77 | 0 | 0 | 0 |
09/10/2012 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
08/10/2012 |
12.22
|
10 | 11.68 | 12.22 | 12.22 | 0 | 0 | 0 |
05/10/2012 |
11.68
|
2,000 | 11.77 | 11.77 | 11.68 | 0 | 0 | 0 |
04/10/2012 |
11.77
|
1,000 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
03/10/2012 |
11.77
|
1,100 | 12.22 | 12.22 | 11.77 | 0 | 0 | 0 |
02/10/2012 |
12.22
|
10 | 11.68 | 12.22 | 12.22 | 0 | 0 | 0 |
01/10/2012 |
11.68
|
6,240 | 11.68 | 11.68 | 11.50 | 0 | 0 | 0 |
28/09/2012 |
11.68
|
12,500 | 12.22 | 12.22 | 11.68 | 0 | 0 | 0 |
27/09/2012 |
12.22
|
35,460 | 11.77 | 12.22 | 11.23 | 0 | 0 | 0 |
26/09/2012 |
11.77
|
43,600 | 11.50 | 11.77 | 11.32 | 0 | 0 | 0 |
25/09/2012 |
11.50
|
55,010 | 12.04 | 12.04 | 11.50 | 0 | 0 | 0 |
24/09/2012 |
12.04
|
40,000 | 12.58 | 12.58 | 12.04 | 0 | 0 | 0 |
21/09/2012 |
12.58
|
59,100 | 12.40 | 12.58 | 11.86 | 0 | 0 | 0 |
20/09/2012 |
12.40
|
59,010 | 11.95 | 12.40 | 11.41 | 0 | 0 | 0 |
19/09/2012 |
11.95
|
28,000 | 11.41 | 11.95 | 11.41 | 0 | 0 | 0 |
18/09/2012 |
11.41
|
94,280 | 11.68 | 11.68 | 11.13 | 0 | 0 | 0 |
17/09/2012 |
11.68
|
60,000 | 12.22 | 12.22 | 11.68 | 0 | 0 | 0 |
14/09/2012 |
12.22
|
69,300 | 11.86 | 12.22 | 11.41 | 0 | 0 | 0 |
13/09/2012 |
11.86
|
28,550 | 11.32 | 11.86 | 11.32 | 0 | 0 | 0 |
12/09/2012 |
11.32
|
215,000 | 11.59 | 11.59 | 11.32 | 0 | 0 | 0 |
11/09/2012 |
11.59
|
140,010 | 11.23 | 11.59 | 10.86 | 0 | 0 | 0 |
10/09/2012 |
11.23
|
75,000 | 11.50 | 11.50 | 11.23 | 0 | 0 | 0 |