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 | 0% | 0 | 0 | 0 |
52
52
52
|
2 tháng
(2024-07-22) |
0 | 0% | 2,400 | -30 | -0.0 |
52
54
52
|
3 tháng
(2024-06-21) |
7 | 15.56% | 7,800 | -30 | -0.0 |
45
54
52
|
6 tháng
(2024-03-25) |
14.19 | 37.55% | 55,387 | -55 | -0.0 |
34
54
52
|
12 tháng
(2023-09-25) |
19.70 | 61.01% | 167,863 | -55 | -0.0 |
28.12
54
52
|
24 tháng
(2022-09-30) |
14.90 | 40.17% | 231,700 | -55 | -0.0 |
28.12
58.52
52
|
36 tháng
(2021-10-05) |
5.42 | 11.63% | 408,938 | 945 | 0.1 |
28.12
64.51
52
|
60 tháng
(2019-10-16) |
36.59 | 237.39% | 712,617 | -855 | 0.0 |
13.82
64.51
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
12/09/2012 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
11/09/2012 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
10/09/2012 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
07/09/2012 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
06/09/2012 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
05/09/2012 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
04/09/2012 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
31/08/2012 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
30/08/2012 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
29/08/2012 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
28/08/2012 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
27/08/2012 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
24/08/2012 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
23/08/2012 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
22/08/2012 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
21/08/2012 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
20/08/2012 |
8.26
|
1,200 | 9.14 | 9.14 | 8.26 | 0 | 0 | 0 |
17/08/2012 |
8.83
|
300 | 8.95 | 8.95 | 8.58 | 0 | 0 | 0 |
16/08/2012 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
15/08/2012 |
8.76
|
200 | 9.39 | 9.39 | 8.76 | 0 | 0 | 0 |
14/08/2012 |
9.39
|
200 | 10.58 | 10.58 | 9.39 | 0 | 0 | 0 |
13/08/2012 |
9.95
|
100 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
10/08/2012 |
9.33
|
100 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 |
09/08/2012 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
08/08/2012 |
8.76
|
500 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
07/08/2012 |
8.76
|
1,400 | 8.95 | 8.95 | 8.70 | 0 | 0 | 0 |
06/08/2012 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
03/08/2012 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
02/08/2012 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
01/08/2012 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
31/07/2012 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
30/07/2012 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
27/07/2012 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
26/07/2012 |
7.64
|
5,200 | 7.70 | 7.70 | 7.64 | 0 | 0 | 0 |
25/07/2012 |
8.20
|
1,200 | 7.64 | 8.20 | 7.64 | 0 | 0 | 0 |
24/07/2012 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
23/07/2012 |
8.07
|
1,600 | 7.64 | 8.07 | 7.64 | 0 | 0 | 0 |
20/07/2012 |
8.07
|
3,700 | 8.14 | 8.14 | 7.64 | 0 | 0 | 0 |
19/07/2012 |
8.01
|
7,300 | 7.51 | 8.01 | 7.51 | 0 | 0 | 0 |
18/07/2012 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
17/07/2012 |
7.51
|
600 | 7.45 | 7.51 | 7.45 | 0 | 0 | 0 |
16/07/2012 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
13/07/2012 |
7.51
|
500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
12/07/2012 |
7.51
|
700 | 7.01 | 7.51 | 7.01 | 0 | 0 | 0 |
11/07/2012 |
7.51
|
1,000 | 7.39 | 7.51 | 7.39 | 0 | 0 | 0 |
10/07/2012 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
09/07/2012 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
06/07/2012 |
7.51
|
500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
05/07/2012 |
7.39
|
8,600 | 6.51 | 7.39 | 6.51 | 0 | 0 | 0 |
04/07/2012 |
6.95
|
5,800 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
03/07/2012 |
7.45
|
5,100 | 7.14 | 7.45 | 7.14 | 0 | 0 | 0 |
02/07/2012 |
7.64
|
6,200 | 7.32 | 7.64 | 7.32 | 0 | 0 | 0 |
29/06/2012 |
7.82
|
300 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
28/06/2012 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
27/06/2012 |
7.76
|
1,500 | 7.51 | 7.76 | 7.51 | 0 | 0 | 0 |
26/06/2012 |
7.51
|
1,600 | 7.32 | 7.51 | 7.32 | 0 | 0 | 0 |
25/06/2012 |
7.82
|
1,900 | 7.39 | 7.82 | 7.39 | 0 | 0 | 0 |
22/06/2012 |
7.89
|
200 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
21/06/2012 |
7.51
|
2,900 | 7.64 | 7.95 | 7.51 | 0 | 0 | 0 |
20/06/2012 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
19/06/2012 |
8.07
|
13,300 | 7.64 | 8.07 | 7.57 | 0 | 0 | 0 |
18/06/2012 |
8.14
|
800 | 8.20 | 8.20 | 7.95 | 0 | 0 | 0 |
15/06/2012 |
8.14
|
2,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
14/06/2012 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
13/06/2012 |
7.95
|
4,400 | 7.57 | 7.95 | 7.51 | 0 | 0 | 0 |
12/06/2012 |
7.95
|
800 | 7.76 | 8.07 | 7.76 | 0 | 0 | 0 |
11/06/2012 |
8.20
|
2,500 | 8.01 | 8.20 | 8.01 | 0 | 0 | 0 |
08/06/2012 |
8.07
|
12,300 | 7.64 | 8.45 | 7.64 | 0 | 0 | 0 |
07/06/2012 |
8.07
|
10,400 | 7.57 | 8.07 | 7.51 | 0 | 0 | 0 |
06/06/2012 |
8.07
|
3,700 | 8.01 | 8.07 | 7.57 | 0 | 0 | 0 |
05/06/2012 |
8.01
|
3,700 | 8.07 | 8.07 | 7.95 | 0 | 0 | 0 |
04/06/2012 |
7.95
|
2,300 | 8.39 | 8.39 | 7.51 | 0 | 0 | 0 |
01/06/2012 |
8.01
|
200 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
31/05/2012 |
7.70
|
1,800 | 7.82 | 7.82 | 7.70 | 0 | 0 | 0 |
30/05/2012 |
8.14
|
9,000 | 8.20 | 8.20 | 8.14 | 0 | 0 | 0 |
29/05/2012 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
28/05/2012 |
7.95
|
19,600 | 7.89 | 7.95 | 7.26 | 0 | 0 | 0 |
25/05/2012 |
7.51
|
6,600 | 8.39 | 8.39 | 7.51 | 0 | 0 | 0 |
24/05/2012 |
8.07
|
2,600 | 7.95 | 8.07 | 7.95 | 0 | 0 | 0 |
23/05/2012 |
8.01
|
5,200 | 7.70 | 8.07 | 7.70 | 0 | 0 | 0 |
22/05/2012 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
21/05/2012 |
8.07
|
19,600 | 7.89 | 8.07 | 7.39 | 0 | 0 | 0 |
18/05/2012 |
7.89
|
14,000 | 8.14 | 8.14 | 7.89 | 0 | 0 | 0 |
17/05/2012 |
8.45
|
11,000 | 8.76 | 9.01 | 8.45 | 0 | 0 | 0 |
16/05/2012 |
9.08
|
9,100 | 8.51 | 9.08 | 8.51 | 0 | 0 | 0 |
15/05/2012 |
9.14
|
27,900 | 9.20 | 9.20 | 8.45 | 0 | 0 | 0 |
14/05/2012 |
9.08
|
36,000 | 9.70 | 9.70 | 8.89 | 0 | 0 | 0 |
11/05/2012 |
9.51
|
29,500 | 10.45 | 10.45 | 9.39 | 0 | 0 | 0 |
10/05/2012 |
9.83
|
155,300 | 9.83 | 9.83 | 9.51 | 0 | 0 | 0 |
09/05/2012 |
9.20
|
15,100 | 9.20 | 9.20 | 9.14 | 12,900 | 0 | 0.2 |
08/05/2012 |
8.64
|
10,100 | 8.58 | 8.64 | 8.58 | 5,100 | 0 | 0.1 |
07/05/2012 |
8.07
|
37,200 | 7.95 | 8.07 | 7.95 | 0 | 0 | 0 |
04/05/2012 |
7.64
|
69,900 | 7.26 | 7.64 | 7.26 | 0 | 0 | 0 |
03/05/2012 |
7.32
|
18,400 | 7.26 | 7.32 | 6.95 | 0 | 0 | 0 |
02/05/2012 |
7.07
|
8,400 | 7.39 | 7.39 | 6.95 | 0 | 0 | 0 |
27/04/2012 |
7.39
|
14,900 | 7.20 | 7.39 | 7.14 | 0 | 0 | 0 |
26/04/2012 |
7.20
|
57,300 | 7.01 | 7.20 | 6.76 | 0 | 0 | 0 |
25/04/2012 |
6.89
|
58,100 | 6.63 | 6.95 | 6.63 | 0 | 0 | 0 |
24/04/2012 |
6.70
|
18,300 | 6.70 | 6.70 | 6.45 | 0 | 0 | 0 |