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) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-10-03) |
-0.50 | -55.56% | 17,483,522 | 43,000 | 0.0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-06) |
-0.60 | -60% | 126,183,842 | 42,100 | 0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-10-17) |
0 | 0% | 256,198,497 | -25,900 | 0.2 |
0.20
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/11/2011 |
8.92
|
4,590 | 9.23 | 9.23 | 8.92 | 0 | 0 | 0 |
01/11/2011 |
9.23
|
8,420 | 9.39 | 9.39 | 9.08 | 0 | 0 | 0 |
31/10/2011 |
9.39
|
7,110 | 9.47 | 9.47 | 9.31 | 0 | 0 | 0 |
28/10/2011 |
9.47
|
5,730 | 9.47 | 9.63 | 9.47 | 0 | 0 | 0 |
27/10/2011 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
26/10/2011 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
25/10/2011 |
9.47
|
2,010 | 9.55 | 9.55 | 9.23 | 2,000 | 0 | 0.0 |
24/10/2011 |
9.55
|
7,380 | 9.39 | 9.63 | 9.39 | 2,000 | 0 | 0.0 |
21/10/2011 |
9.39
|
580 | 9.39 | 9.39 | 9.31 | 0 | 0 | 0 |
20/10/2011 |
9.39
|
1,510 | 9.23 | 9.39 | 9.00 | 0 | 0 | 0 |
19/10/2011 |
9.23
|
5,510 | 9.70 | 9.70 | 9.23 | 0 | 0 | 0 |
18/10/2011 |
9.70
|
30 | 9.31 | 9.70 | 9.70 | 0 | 0 | 0 |
17/10/2011 |
9.31
|
2,010 | 9.31 | 9.70 | 9.31 | 0 | 0 | 0 |
14/10/2011 |
9.31
|
1,030 | 9.39 | 9.39 | 9.23 | 0 | 0 | 0 |
13/10/2011 |
9.39
|
1,020 | 9.31 | 9.39 | 9.31 | 0 | 0 | 0 |
12/10/2011 |
9.31
|
3,190 | 9.39 | 9.39 | 9.23 | 0 | 0 | 0 |
11/10/2011 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
10/10/2011 |
9.39
|
1,430 | 9.55 | 9.55 | 9.39 | 0 | 0 | 0 |
07/10/2011 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
06/10/2011 |
9.55
|
11,220 | 9.55 | 9.55 | 9.23 | 0 | 0 | 0 |
05/10/2011 |
9.55
|
1,500 | 9.39 | 9.55 | 9.55 | 0 | 0 | 0 |
04/10/2011 |
9.39
|
1,000 | 9.55 | 9.55 | 9.39 | 0 | 0 | 0 |
03/10/2011 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
30/09/2011 |
9.55
|
810 | 9.55 | 9.55 | 9.47 | 0 | 0 | 0 |
29/09/2011 |
9.55
|
2,760 | 9.63 | 9.63 | 9.31 | 0 | 0 | 0 |
28/09/2011 |
9.63
|
300 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
27/09/2011 |
9.63
|
6,950 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
26/09/2011 |
9.63
|
6,230 | 9.63 | 9.63 | 9.63 | 1,020 | 0 | 0.0 |
23/09/2011 |
9.63
|
1,170 | 9.70 | 9.78 | 9.63 | 0 | 0 | 0 |
22/09/2011 |
9.70
|
5,010 | 9.78 | 9.78 | 9.39 | 0 | 0 | 0 |
21/09/2011 |
9.78
|
3,500 | 9.70 | 9.78 | 9.23 | 0 | 10 | -0.0 |
20/09/2011 |
9.70
|
7,290 | 9.70 | 9.70 | 9.70 | 4,000 | 0 | 0.0 |
19/09/2011 |
9.70
|
14,980 | 9.70 | 9.78 | 9.70 | 980 | 0 | 0.0 |
16/09/2011 |
9.70
|
1,540 | 9.78 | 9.78 | 9.47 | 0 | 0 | 0 |
15/09/2011 |
9.78
|
8,300 | 9.86 | 9.86 | 9.55 | 0 | 0 | 0 |
14/09/2011 |
9.86
|
16,230 | 10.17 | 10.17 | 9.78 | 1,250 | 0 | 0.0 |
13/09/2011 |
10.17
|
17,500 | 9.78 | 10.17 | 9.78 | 0 | 1,930 | -0.0 |
12/09/2011 |
9.78
|
23,290 | 9.78 | 10.17 | 9.70 | 0 | 0 | 0 |
09/09/2011 |
9.78
|
8,530 | 9.94 | 9.94 | 9.55 | 0 | 0 | 0 |
08/09/2011 |
9.94
|
37,130 | 9.63 | 10.02 | 9.70 | 5,800 | 0 | 0.1 |
07/09/2011 |
9.63
|
28,900 | 9.94 | 10.09 | 9.47 | 0 | 0 | 0 |
06/09/2011 |
9.94
|
490 | 9.78 | 10.25 | 9.94 | 0 | 0 | 0 |
05/09/2011 |
9.78
|
7,550 | 10.02 | 10.02 | 9.78 | 0 | 0 | 0 |
01/09/2011 |
10.02
|
5,150 | 9.55 | 10.02 | 9.78 | 0 | 0 | 0 |
31/08/2011 |
9.55
|
7,000 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
30/08/2011 |
9.55
|
7,050 | 9.94 | 10.09 | 9.55 | 0 | 0 | 0 |
29/08/2011 |
9.94
|
9,350 | 9.63 | 9.94 | 9.70 | 7,090 | 0 | 0.1 |
26/08/2011 |
9.63
|
30 | 9.31 | 9.63 | 9.63 | 0 | 0 | 0 |
25/08/2011 |
9.31
|
2,250 | 9.16 | 9.31 | 9.16 | 0 | 0 | 0 |
24/08/2011 |
9.16
|
170 | 9.55 | 9.55 | 9.16 | 0 | 0 | 0 |
23/08/2011 |
9.55
|
6,430 | 9.55 | 9.55 | 9.23 | 0 | 0 | 0 |
22/08/2011 |
9.55
|
5,500 | 9.23 | 9.55 | 9.55 | 0 | 0 | 0 |
19/08/2011 |
9.23
|
3,020 | 9.63 | 9.63 | 9.23 | 1,990 | 0 | 0.0 |
18/08/2011 |
9.63
|
11,950 | 9.63 | 9.78 | 9.39 | 740 | 0 | 0.0 |
17/08/2011 |
9.63
|
2,020 | 9.39 | 9.63 | 9.39 | 0 | 0 | 0 |
16/08/2011 |
9.39
|
510 | 9.39 | 9.63 | 9.39 | 0 | 0 | 0 |
15/08/2011 |
9.39
|
1,440 | 9.78 | 9.78 | 9.39 | 1,260 | 0 | 0.0 |
12/08/2011 |
9.78
|
1,040 | 9.78 | 9.78 | 9.39 | 920 | 0 | 0.0 |
11/08/2011 |
9.78
|
220 | 9.70 | 9.78 | 9.23 | 0 | 0 | 0 |
10/08/2011 |
9.70
|
10,200 | 9.39 | 9.78 | 8.92 | 1,000 | 0 | 0.0 |
09/08/2011 |
9.39
|
2,100 | 9.86 | 9.86 | 9.39 | 2,000 | 0 | 0.0 |
08/08/2011 |
9.86
|
36,100 | 10.02 | 10.02 | 9.55 | 0 | 0 | 0 |
05/08/2011 |
10.02
|
300 | 9.63 | 10.02 | 9.70 | 0 | 0 | 0 |
04/08/2011 |
9.63
|
10 | 9.39 | 9.63 | 9.63 | 0 | 0 | 0 |
03/08/2011 |
9.39
|
1,950 | 9.00 | 9.39 | 9.39 | 0 | 0 | 0 |
02/08/2011 |
9.00
|
130 | 9.00 | 9.00 | 8.69 | 0 | 0 | 0 |
01/08/2011 |
9.00
|
2,090 | 9.23 | 9.23 | 9.00 | 0 | 0 | 0 |
29/07/2011 |
9.23
|
920 | 9.00 | 9.23 | 8.69 | 0 | 0 | 0 |
28/07/2011 |
9.00
|
310 | 9.00 | 9.23 | 9.00 | 0 | 0 | 0 |
27/07/2011 |
9.00
|
9,990 | 9.23 | 9.23 | 9.00 | 0 | 0 | 0 |
26/07/2011 |
9.23
|
8,040 | 9.55 | 9.55 | 9.23 | 0 | 0 | 0 |
25/07/2011 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
22/07/2011 |
9.55
|
60 | 9.63 | 9.63 | 9.16 | 0 | 0 | 0 |
21/07/2011 |
9.63
|
1,890 | 9.70 | 9.70 | 9.31 | 0 | 0 | 0 |
20/07/2011 |
9.70
|
5,370 | 9.39 | 9.70 | 9.08 | 0 | 0 | 0 |
19/07/2011 |
9.39
|
13,000 | 9.86 | 9.86 | 9.39 | 0 | 0 | 0 |
18/07/2011 |
9.86
|
120 | 10.02 | 10.02 | 9.86 | 0 | 0 | 0 |
15/07/2011 |
10.02
|
9,510 | 9.55 | 10.02 | 9.55 | 0 | 0 | 0 |
14/07/2011 |
9.55
|
10 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
13/07/2011 |
9.55
|
9,920 | 9.70 | 9.70 | 9.47 | 0 | 3,000 | -0.0 |
12/07/2011 |
9.70
|
1,560 | 10.02 | 10.02 | 9.70 | 0 | 0 | 0 |
11/07/2011 |
10.02
|
1,010 | 10.17 | 10.17 | 10.02 | 0 | 0 | 0 |
08/07/2011 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
07/07/2011 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
06/07/2011 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
05/07/2011 |
10.17
|
1,240 | 10.02 | 10.17 | 10.02 | 0 | 0 | 0 |
04/07/2011 |
10.02
|
0 | 10.02 | 10.02 | 10.02 | 0 | 0 | 0 |
01/07/2011 |
10.02
|
1,300 | 10.17 | 10.17 | 10.02 | 0 | 0 | 0 |
30/06/2011 |
10.17
|
1,280 | 10.02 | 10.33 | 10.09 | 0 | 0 | 0 |
29/06/2011 |
10.02
|
1,390 | 9.94 | 10.02 | 9.94 | 0 | 0 | 0 |
28/06/2011 |
9.94
|
10 | 10.33 | 10.33 | 9.94 | 0 | 0 | 0 |
27/06/2011 |
10.33
|
2,590 | 10.17 | 10.49 | 10.25 | 0 | 0 | 0 |
24/06/2011 |
10.17
|
510 | 10.09 | 10.17 | 10.02 | 0 | 0 | 0 |
23/06/2011 |
10.09
|
50 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
22/06/2011 |
10.09
|
5,530 | 10.25 | 10.25 | 9.86 | 0 | 0 | 0 |
21/06/2011 |
10.25
|
20,540 | 10.25 | 10.25 | 9.78 | 0 | 0 | 0 |
20/06/2011 |
10.25
|
510 | 10.33 | 10.33 | 9.94 | 0 | 0 | 0 |
17/06/2011 |
10.33
|
10,970 | 10.72 | 11.03 | 10.33 | 0 | 0 | 0 |
16/06/2011 |
10.72
|
8,500 | 10.96 | 10.96 | 10.41 | 0 | 0 | 0 |
15/06/2011 |
10.96
|
7,750 | 11.27 | 11.27 | 10.72 | 1,000 | 0 | 0.0 |