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) |
-7.40 | -13.31% | 500 | -400 | -0.0 |
48.20
55.60
48.20
|
2 tháng
(2024-07-22) |
-1.20 | -2.43% | 7,000 | -2,000 | -0.1 |
48.20
55.60
48.20
|
3 tháng
(2024-06-21) |
4.01 | 9.08% | 10,800 | -2,400 | -0.1 |
44.19
55.60
48.20
|
6 tháng
(2024-03-25) |
4.35 | 9.92% | 70,400 | 11,600 | 0.6 |
43.85
55.60
48.20
|
12 tháng
(2023-09-25) |
5.11 | 11.86% | 118,200 | 29,000 | 1.4 |
41.62
55.93
48.20
|
24 tháng
(2022-09-30) |
10.10 | 26.52% | 140,100 | 25,080 | -0.8 |
35.46
55.93
48.20
|
36 tháng
(2021-10-05) |
17.20 | 55.46% | 271,100 | 35,080 | -16.8 |
28.60
55.93
48.20
|
60 tháng
(2019-10-16) |
32.69 | 210.70% | 445,180 | 29,960 | -16.8 |
15.51
55.93
48.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/01/2013 |
8.91
|
580 | 9.01 | 9.01 | 8.91 | 580 | 0 | 0.0 |
10/01/2013 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
09/01/2013 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
08/01/2013 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
07/01/2013 |
9.01
|
280 | 8.62 | 9.01 | 9.01 | 0 | 0 | 0 |
04/01/2013 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
03/01/2013 |
8.62
|
50 | 8.52 | 8.62 | 8.12 | 0 | 0 | 0 |
02/01/2013 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
28/12/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
27/12/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
26/12/2012 |
8.52
|
10 | 8.12 | 8.52 | 8.52 | 0 | 0 | 0 |
25/12/2012 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
24/12/2012 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
21/12/2012 |
8.12
|
260 | 8.52 | 8.52 | 8.12 | 0 | 0 | 0 |
20/12/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
19/12/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
18/12/2012 |
8.52
|
60 | 8.96 | 8.96 | 8.52 | 0 | 0 | 0 |
17/12/2012 |
8.96
|
130 | 9.41 | 9.86 | 8.96 | 0 | 0 | 0 |
14/12/2012 |
9.41
|
140 | 9.91 | 9.91 | 9.41 | 0 | 0 | 0 |
13/12/2012 |
9.91
|
100 | 10.40 | 10.40 | 9.91 | 0 | 0 | 0 |
12/12/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
11/12/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
10/12/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
07/12/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
06/12/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
05/12/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
04/12/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
03/12/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
30/11/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
29/11/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
28/11/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
27/11/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
26/11/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
23/11/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
22/11/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
21/11/2012 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
20/11/2012 |
10.40
|
20 | 10.40 | 10.40 | 10.40 | 0 | 20 | -0.0 |
19/11/2012 |
10.40
|
10 | 10.25 | 10.40 | 10.40 | 0 | 10 | -0.0 |
16/11/2012 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
15/11/2012 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
14/11/2012 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
13/11/2012 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
12/11/2012 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
09/11/2012 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
08/11/2012 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
07/11/2012 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
06/11/2012 |
10.25
|
0 | 10.25 | 10.25 | 10.25 | 0 | 0 | 0 |
05/11/2012 |
10.25
|
10 | 9.81 | 10.25 | 10.25 | 0 | 0 | 0 |
02/11/2012 |
9.81
|
0 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
01/11/2012 |
9.81
|
10 | 9.36 | 9.81 | 9.81 | 0 | 10 | -0.0 |
31/10/2012 |
9.36
|
30 | 8.91 | 9.36 | 8.47 | 0 | 0 | 0 |
30/10/2012 |
8.91
|
10 | 8.52 | 8.91 | 8.91 | 0 | 0 | 0 |
29/10/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
26/10/2012 |
8.52
|
10 | 8.12 | 8.52 | 8.52 | 0 | 0 | 0 |
25/10/2012 |
8.12
|
50 | 7.78 | 8.12 | 7.73 | 0 | 0 | 0 |
24/10/2012 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
23/10/2012 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
22/10/2012 |
7.78
|
20 | 7.48 | 7.78 | 7.13 | 10 | 0 | 0.0 |
19/10/2012 |
7.48
|
10 | 7.18 | 7.48 | 7.48 | 0 | 0 | 0 |
18/10/2012 |
7.18
|
10 | 6.88 | 7.18 | 7.18 | 0 | 0 | 0 |
17/10/2012 |
6.88
|
80 | 6.69 | 6.88 | 6.88 | 0 | 0 | 0 |
16/10/2012 |
6.69
|
10 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
15/10/2012 |
6.69
|
100 | 7.03 | 7.03 | 6.69 | 100 | 0 | 0.0 |
12/10/2012 |
7.03
|
110 | 6.74 | 7.03 | 6.44 | 100 | 0 | 0.0 |
11/10/2012 |
6.74
|
10 | 6.44 | 6.74 | 6.74 | 0 | 0 | 0 |
10/10/2012 |
6.44
|
10 | 6.14 | 6.44 | 6.44 | 0 | 0 | 0 |
09/10/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
08/10/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
05/10/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
04/10/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
03/10/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
02/10/2012 |
6.14
|
5,000 | 6.44 | 6.44 | 6.14 | 5,000 | 0 | 0.1 |
01/10/2012 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
28/09/2012 |
6.44
|
10 | 6.14 | 6.44 | 6.44 | 0 | 0 | 0 |
27/09/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
26/09/2012 |
6.14
|
1,760 | 6.14 | 6.14 | 6.14 | 1,760 | 0 | 0.0 |
25/09/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
24/09/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
21/09/2012 |
6.14
|
1,000 | 6.14 | 6.14 | 6.14 | 1,000 | 0 | 0.0 |
20/09/2012 |
6.14
|
2,000 | 6.14 | 6.14 | 6.14 | 2,000 | 0 | 0.0 |
19/09/2012 |
6.14
|
10 | 6.14 | 6.14 | 6.14 | 10 | 0 | 0.0 |
18/09/2012 |
6.14
|
3,300 | 6.19 | 6.19 | 6.14 | 3,300 | 0 | 0.0 |
17/09/2012 |
6.19
|
6,700 | 6.39 | 6.39 | 6.19 | 6,700 | 0 | 0.1 |
14/09/2012 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
13/09/2012 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
12/09/2012 |
6.39
|
20 | 6.69 | 6.93 | 6.39 | 0 | 0 | 0 |
11/09/2012 |
6.69
|
350 | 6.49 | 6.69 | 6.44 | 0 | 0 | 0 |
10/09/2012 |
6.49
|
14,020 | 6.79 | 6.93 | 6.49 | 0 | 0 | 0 |
07/09/2012 |
6.79
|
50 | 6.74 | 6.79 | 6.79 | 0 | 0 | 0 |
06/09/2012 |
6.74
|
10 | 6.44 | 6.74 | 6.74 | 0 | 0 | 0 |
05/09/2012 |
6.44
|
24,000 | 6.14 | 6.44 | 6.44 | 0 | 0 | 0 |
04/09/2012 |
6.14
|
8,880 | 6.44 | 6.44 | 6.14 | 6,600 | 8,880 | -0.0 |
31/08/2012 |
6.44
|
60 | 6.69 | 6.69 | 6.44 | 60 | 0 | 0.0 |
30/08/2012 |
6.69
|
7,510 | 7.03 | 7.03 | 6.69 | 0 | 0 | 0 |
29/08/2012 |
7.03
|
10 | 7.38 | 7.38 | 7.03 | 0 | 0 | 0 |
28/08/2012 |
7.38
|
210 | 7.73 | 7.73 | 7.38 | 200 | 0 | 0.0 |
27/08/2012 |
7.73
|
3,710 | 8.12 | 8.12 | 7.73 | 3,700 | 400 | 0.1 |
24/08/2012 |
8.12
|
2,000 | 8.52 | 8.52 | 8.12 | 0 | 0 | 0 |
23/08/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
22/08/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |