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) |
-0.20 | -2.22% | 1,500 | 0 | 0 |
8.80
10.20
8.80
|
2 tháng
(2024-07-22) |
-1.10 | -11.11% | 2,800 | 0 | 0 |
8.80
10.20
8.80
|
3 tháng
(2024-06-21) |
-1.30 | -12.87% | 26,700 | 0 | 0 |
8.80
12
8.80
|
6 tháng
(2024-03-25) |
-3.40 | -27.87% | 61,502 | 0 | 0 |
8.50
12.20
8.80
|
12 tháng
(2023-09-25) |
-5.50 | -38.45% | 100,900 | 0 | 0 |
8.50
16.20
8.80
|
24 tháng
(2022-09-30) |
-6.29 | -41.68% | 239,695 | 0 | 0 |
8.50
16.20
8.80
|
36 tháng
(2021-10-05) |
-7.33 | -45.43% | 792,132 | 0 | 0 |
8.50
21.43
8.80
|
60 tháng
(2019-10-16) |
-5.93 | -40.26% | 1,088,116 | 126,000 | 2.6 |
8.50
21.43
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/01/2013 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
28/12/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
27/12/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
26/12/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
25/12/2012 |
6.18
|
1,000 | 5.74 | 6.18 | 6.18 | 1,000 | 0 | 0.0 |
24/12/2012 |
5.74
|
200 | 5.22 | 5.74 | 5.74 | 200 | 0 | 0.0 |
21/12/2012 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
20/12/2012 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
19/12/2012 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
18/12/2012 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
17/12/2012 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
14/12/2012 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
13/12/2012 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
12/12/2012 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
11/12/2012 |
5.22
|
500 | 4.82 | 5.22 | 5.22 | 0 | 0 | 0 |
10/12/2012 |
4.82
|
1,100 | 4.42 | 4.82 | 4.82 | 0 | 0 | 0 |
07/12/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
06/12/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
05/12/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
04/12/2012 |
4.42
|
0 | 4.14 | 4.42 | 4.42 | 0 | 0 | 0 |
03/12/2012 |
4.14
|
700 | 4.18 | 4.54 | 4.14 | 0 | 0 | 0 |
30/11/2012 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
29/11/2012 |
4.18
|
1,400 | 3.94 | 4.18 | 4.18 | 0 | 0 | 0 |
28/11/2012 |
3.94
|
100 | 4.30 | 4.30 | 3.94 | 0 | 0 | 0 |
27/11/2012 |
4.30
|
100 | 4.74 | 4.74 | 4.30 | 0 | 0 | 0 |
26/11/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
23/11/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
22/11/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
21/11/2012 |
4.74
|
500 | 5.18 | 5.18 | 4.74 | 0 | 0 | 0 |
20/11/2012 |
5.18
|
1,400 | 4.78 | 5.18 | 5.18 | 0 | 0 | 0 |
19/11/2012 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
16/11/2012 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
15/11/2012 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
14/11/2012 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
13/11/2012 |
4.78
|
200 | 4.74 | 4.78 | 4.78 | 0 | 0 | 0 |
12/11/2012 |
4.74
|
1,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
09/11/2012 |
4.74
|
0 | 4.34 | 4.74 | 4.74 | 0 | 0 | 0 |
08/11/2012 |
4.34
|
1,800 | 4.78 | 4.82 | 4.34 | 0 | 0 | 0 |
07/11/2012 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
06/11/2012 |
4.78
|
200 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
05/11/2012 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
02/11/2012 |
4.78
|
3,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
01/11/2012 |
4.78
|
3,300 | 4.82 | 4.82 | 4.26 | 0 | 0 | 0 |
31/10/2012 |
4.82
|
2,600 | 4.42 | 5.06 | 4.18 | 0 | 0 | 0 |
30/10/2012 |
4.42
|
4,300 | 4.38 | 4.94 | 4.42 | 0 | 0 | 0 |
29/10/2012 |
4.38
|
2,500 | 4.66 | 5.26 | 4.38 | 0 | 0 | 0 |
26/10/2012 |
4.66
|
1,900 | 5.22 | 5.22 | 4.66 | 0 | 0 | 0 |
25/10/2012 |
5.22
|
3,600 | 5.42 | 5.42 | 4.90 | 0 | 0 | 0 |
24/10/2012 |
5.42
|
6,400 | 4.34 | 5.58 | 4.66 | 0 | 0 | 0 |
23/10/2012 |
4.34
|
1,100 | 5.10 | 5.22 | 4.34 | 0 | 0 | 0 |
22/10/2012 |
5.10
|
3,900 | 4.82 | 5.10 | 4.30 | 0 | 0 | 0 |
19/10/2012 |
4.82
|
1,900 | 4.90 | 4.90 | 4.42 | 0 | 0 | 0 |
18/10/2012 |
4.90
|
2,800 | 5.02 | 5.02 | 4.54 | 0 | 0 | 0 |
17/10/2012 |
5.02
|
2,900 | 5.22 | 5.22 | 4.58 | 0 | 0 | 0 |
16/10/2012 |
5.22
|
1,500 | 4.94 | 5.22 | 4.78 | 0 | 0 | 0 |
15/10/2012 |
4.94
|
3,000 | 5.42 | 5.94 | 4.94 | 0 | 0 | 0 |
12/10/2012 |
5.42
|
5,100 | 5.82 | 5.82 | 5.26 | 0 | 0 | 0 |
11/10/2012 |
5.82
|
3,200 | 4.82 | 5.82 | 5.58 | 0 | 0 | 0 |
10/10/2012 |
4.82
|
1,200 | 4.38 | 5.46 | 4.82 | 0 | 0 | 0 |
09/10/2012 |
4.38
|
7,500 | 4.82 | 5.34 | 4.38 | 0 | 0 | 0 |
08/10/2012 |
4.82
|
3,700 | 5.18 | 5.18 | 4.74 | 0 | 0 | 0 |
05/10/2012 |
5.18
|
4,800 | 5.50 | 6.30 | 5.18 | 0 | 0 | 0 |
04/10/2012 |
5.50
|
2,500 | 6.02 | 6.63 | 5.50 | 0 | 0 | 0 |
03/10/2012 |
6.02
|
800 | 6.38 | 6.79 | 5.78 | 0 | 0 | 0 |
02/10/2012 |
6.38
|
4,000 | 7.03 | 7.03 | 6.34 | 0 | 0 | 0 |
01/10/2012 |
7.03
|
100 | 7.27 | 7.27 | 7.03 | 0 | 0 | 0 |
28/09/2012 |
7.27
|
1,000 | 8.07 | 8.07 | 7.27 | 0 | 0 | 0 |
27/09/2012 |
8.07
|
100 | 8.95 | 8.95 | 8.07 | 0 | 0 | 0 |
26/09/2012 |
8.95
|
200 | 9.92 | 9.92 | 8.95 | 0 | 0 | 0 |
25/09/2012 |
9.92
|
200 | 11.00 | 11.00 | 9.92 | 0 | 0 | 0 |
24/09/2012 |
11.00
|
100 | 12.21 | 12.21 | 11.00 | 100 | 0 | 0.0 |
21/09/2012 |
12.21
|
200 | 13.53 | 13.53 | 12.21 | 100 | 0 | 0.0 |
20/09/2012 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
19/09/2012 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
18/09/2012 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
17/09/2012 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
14/09/2012 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
13/09/2012 |
13.53
|
0 | 13.53 | 13.53 | 13.53 | 0 | 0 | 0 |
12/09/2012 |
13.53
|
100 | 12.41 | 13.53 | 13.53 | 0 | 0 | 0 |
11/09/2012 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
10/09/2012 |
12.41
|
0 | 12.41 | 12.41 | 12.41 | 0 | 0 | 0 |
07/09/2012 |
12.41
|
100 | 12.33 | 12.41 | 12.41 | 0 | 0 | 0 |
06/09/2012 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
05/09/2012 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
04/09/2012 |
12.33
|
100 | 11.24 | 12.33 | 12.33 | 0 | 0 | 0 |
31/08/2012 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
30/08/2012 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
29/08/2012 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
28/08/2012 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
27/08/2012 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
24/08/2012 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
23/08/2012 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
22/08/2012 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
21/08/2012 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
20/08/2012 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
17/08/2012 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |
16/08/2012 |
11.24
|
100 | 10.24 | 11.24 | 11.24 | 0 | 0 | 0 |
15/08/2012 |
10.24
|
100 | 9.32 | 10.24 | 10.24 | 0 | 0 | 0 |
14/08/2012 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
13/08/2012 |
9.32
|
0 | 8.39 | 9.32 | 9.32 | 0 | 0 | 0 |