Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.10 | -21.99% | 7,400 | 0 | 0 |
10.80
14.60
11
|
2 tháng
(2024-07-22) |
-1.50 | -12% | 7,600 | 0 | 0 |
10.80
14.60
11
|
3 tháng
(2024-06-24) |
-1.80 | -14.06% | 9,800 | 0 | 0 |
10.80
14.60
11
|
6 tháng
(2024-03-25) |
-7.90 | -41.80% | 17,600 | 0 | 0 |
10.80
18.90
11
|
12 tháng
(2023-09-26) |
-8.20 | -42.71% | 21,300 | 0 | 0 |
9.90
19.20
11
|
24 tháng
(2022-10-03) |
1.90 | 20.88% | 24,900 | 0 | 0 |
9.10
24.40
11
|
36 tháng
(2021-10-06) |
-0.80 | -6.78% | 85,516 | 1,300 | 0.0 |
8.40
24.40
11
|
60 tháng
(2019-10-17) |
-15 | -57.69% | 104,063 | 1,300 | 0.0 |
8.10
45.10
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
15.86
|
600 | 13.46 | 15.86 | 13.46 | 0 | 0 | 0 |
01/02/2013 |
14.80
|
200 | 13.07 | 14.80 | 13.07 | 0 | 0 | 0 |
31/01/2013 |
14.42
|
200 | 13.65 | 14.42 | 13.65 | 0 | 0 | 0 |
30/01/2013 |
13.65
|
200 | 12.40 | 13.65 | 12.40 | 0 | 0 | 0 |
29/01/2013 |
13.65
|
1,600 | 11.73 | 13.65 | 11.73 | 0 | 0 | 0 |
28/01/2013 |
12.98
|
2,300 | 11.05 | 12.98 | 11.05 | 0 | 0 | 0 |
25/01/2013 |
12.21
|
2,800 | 12.21 | 12.21 | 10.38 | 0 | 0 | 0 |
24/01/2013 |
11.34
|
800 | 9.61 | 11.34 | 9.61 | 0 | 0 | 0 |
23/01/2013 |
10.57
|
1,000 | 10.38 | 11.15 | 9.52 | 0 | 0 | 0 |
22/01/2013 |
10.38
|
1,000 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
21/01/2013 |
11.44
|
1,900 | 10.19 | 11.44 | 10.19 | 0 | 0 | 0 |
18/01/2013 |
11.25
|
200 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
17/01/2013 |
10.96
|
300 | 10.19 | 10.96 | 10.19 | 0 | 0 | 0 |
16/01/2013 |
11.25
|
1,000 | 9.61 | 11.25 | 9.61 | 0 | 0 | 0 |
15/01/2013 |
10.67
|
700 | 10.00 | 10.67 | 9.03 | 0 | 0 | 0 |
14/01/2013 |
10.00
|
1,300 | 10.09 | 10.09 | 9.03 | 0 | 0 | 0 |
11/01/2013 |
9.52
|
200 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
10/01/2013 |
8.94
|
3,000 | 8.36 | 8.94 | 8.36 | 0 | 100 | -0.0 |
09/01/2013 |
8.94
|
2,700 | 8.36 | 9.23 | 8.36 | 0 | 0 | 0 |
08/01/2013 |
8.94
|
200 | 9.61 | 9.61 | 8.94 | 0 | 0 | 0 |
07/01/2013 |
9.52
|
1,400 | 8.65 | 9.52 | 8.65 | 0 | 0 | 0 |
04/01/2013 |
9.03
|
400 | 8.94 | 9.03 | 8.94 | 0 | 0 | 0 |
03/01/2013 |
9.13
|
200 | 8.94 | 9.13 | 8.94 | 0 | 0 | 0 |
02/01/2013 |
9.13
|
1,300 | 8.65 | 9.23 | 8.07 | 0 | 0 | 0 |
28/12/2012 |
8.65
|
1,200 | 8.07 | 8.65 | 7.98 | 0 | 0 | 0 |
27/12/2012 |
8.55
|
1,300 | 8.65 | 8.65 | 7.88 | 0 | 0 | 0 |
26/12/2012 |
8.46
|
500 | 8.65 | 8.65 | 8.46 | 0 | 0 | 0 |
25/12/2012 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
24/12/2012 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
21/12/2012 |
8.46
|
1,300 | 8.65 | 8.65 | 7.69 | 0 | 0 | 0 |
20/12/2012 |
8.17
|
800 | 8.75 | 8.75 | 8.17 | 0 | 0 | 0 |
19/12/2012 |
8.75
|
900 | 8.94 | 8.94 | 8.46 | 0 | 0 | 0 |
18/12/2012 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
17/12/2012 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
14/12/2012 |
8.65
|
500 | 9.03 | 9.03 | 8.65 | 0 | 0 | 0 |
13/12/2012 |
8.55
|
1,400 | 9.13 | 9.13 | 7.98 | 0 | 100 | -0.0 |
12/12/2012 |
8.55
|
400 | 9.13 | 9.13 | 8.55 | 0 | 0 | 0 |
11/12/2012 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
10/12/2012 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
07/12/2012 |
8.84
|
1,100 | 9.13 | 9.13 | 8.17 | 0 | 0 | 0 |
06/12/2012 |
8.65
|
200 | 9.23 | 9.23 | 8.65 | 0 | 0 | 0 |
05/12/2012 |
9.13
|
300 | 9.23 | 9.23 | 9.13 | 0 | 0 | 0 |
04/12/2012 |
8.65
|
200 | 9.23 | 9.23 | 8.65 | 0 | 0 | 0 |
03/12/2012 |
9.03
|
600 | 8.94 | 9.13 | 8.94 | 0 | 0 | 0 |
30/11/2012 |
8.94
|
1,100 | 8.84 | 8.94 | 8.36 | 0 | 0 | 0 |
29/11/2012 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
28/11/2012 |
9.13
|
1,600 | 9.52 | 9.52 | 8.36 | 0 | 0 | 0 |
27/11/2012 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
26/11/2012 |
8.94
|
1,400 | 9.03 | 9.03 | 8.46 | 0 | 0 | 0 |
23/11/2012 |
9.03
|
600 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
22/11/2012 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
21/11/2012 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
20/11/2012 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
19/11/2012 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
16/11/2012 |
8.84
|
2,600 | 9.13 | 9.13 | 8.27 | 0 | 0 | 0 |
15/11/2012 |
8.84
|
500 | 9.61 | 9.61 | 8.84 | 0 | 0 | 0 |
14/11/2012 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
13/11/2012 |
9.23
|
1,000 | 9.32 | 9.32 | 8.55 | 0 | 0 | 0 |
12/11/2012 |
9.13
|
200 | 9.52 | 9.52 | 9.13 | 0 | 0 | 0 |
09/11/2012 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
08/11/2012 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
07/11/2012 |
9.42
|
100 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
06/11/2012 |
8.84
|
1,500 | 9.52 | 9.52 | 8.36 | 0 | 0 | 0 |
05/11/2012 |
8.94
|
200 | 10.09 | 10.09 | 8.94 | 0 | 0 | 0 |
02/11/2012 |
9.52
|
500 | 10.57 | 10.57 | 9.32 | 0 | 0 | 0 |
01/11/2012 |
10.00
|
1,600 | 10.57 | 10.76 | 9.42 | 0 | 0 | 0 |
31/10/2012 |
10.09
|
100 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
30/10/2012 |
10.09
|
1,400 | 10.09 | 10.38 | 10.09 | 0 | 0 | 0 |
29/10/2012 |
9.71
|
100 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
26/10/2012 |
9.13
|
500 | 8.94 | 9.52 | 8.94 | 0 | 0 | 0 |
25/10/2012 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
24/10/2012 |
8.36
|
600 | 9.52 | 9.52 | 8.36 | 0 | 0 | 0 |
23/10/2012 |
8.94
|
800 | 9.61 | 9.61 | 8.94 | 0 | 0 | 0 |
22/10/2012 |
9.61
|
300 | 10.96 | 10.96 | 9.61 | 0 | 0 | 0 |
19/10/2012 |
10.28
|
1,000 | 10.19 | 10.28 | 9.03 | 0 | 0 | 0 |
18/10/2012 |
9.71
|
700 | 10.09 | 10.09 | 9.71 | 0 | 0 | 0 |
17/10/2012 |
10.38
|
400 | 10.86 | 10.96 | 10.38 | 0 | 0 | 0 |
16/10/2012 |
10.28
|
1,000 | 11.53 | 11.53 | 10.28 | 0 | 0 | 0 |
15/10/2012 |
11.05
|
100 | 11.05 | 11.05 | 11.05 | 0 | 0 | 0 |
12/10/2012 |
11.05
|
1,200 | 11.05 | 11.05 | 10.38 | 0 | 0 | 0 |
11/10/2012 |
11.15
|
400 | 12.30 | 12.30 | 11.15 | 0 | 0 | 0 |
10/10/2012 |
11.92
|
200 | 12.78 | 12.78 | 11.92 | 0 | 0 | 0 |
09/10/2012 |
12.78
|
800 | 12.88 | 12.88 | 12.21 | 0 | 0 | 0 |
08/10/2012 |
12.49
|
100 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
05/10/2012 |
12.49
|
100 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
04/10/2012 |
11.92
|
100 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
03/10/2012 |
12.01
|
100 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
02/10/2012 |
12.59
|
100 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
01/10/2012 |
12.69
|
100 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 |
28/09/2012 |
11.92
|
100 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
27/09/2012 |
11.92
|
100 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
26/09/2012 |
11.73
|
500 | 11.92 | 11.92 | 10.86 | 0 | 0 | 0 |
25/09/2012 |
11.63
|
300 | 12.40 | 12.40 | 11.63 | 0 | 0 | 0 |
24/09/2012 |
12.49
|
1,900 | 13.17 | 13.17 | 11.63 | 0 | 0 | 0 |
21/09/2012 |
12.49
|
200 | 13.36 | 13.36 | 12.49 | 0 | 0 | 0 |
20/09/2012 |
13.36
|
400 | 13.84 | 13.84 | 12.88 | 0 | 0 | 0 |
19/09/2012 |
13.84
|
200 | 14.80 | 14.80 | 13.84 | 0 | 0 | 0 |
18/09/2012 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
17/09/2012 |
14.80
|
400 | 14.22 | 14.80 | 14.22 | 0 | 0 | 0 |
14/09/2012 |
14.13
|
300 | 14.22 | 14.22 | 14.13 | 0 | 0 | 0 |