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 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 5,034,305 | 18,700 | 0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-0.80 | -61.54% | 26,390,327 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-10-16) |
-1.05 | -67.74% | 65,783,504 | -1,635,710 | -6.1 |
0.50
5.87
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/10/2011 |
8.17
|
128,810 | 8.17 | 8.45 | 7.99 | 0 | 0 | 0 |
27/10/2011 |
8.17
|
34,030 | 8.17 | 8.54 | 8.17 | 0 | 0 | 0 |
26/10/2011 |
8.17
|
68,520 | 8.36 | 8.36 | 7.99 | 0 | 0 | 0 |
25/10/2011 |
8.36
|
52,550 | 8.54 | 8.54 | 8.17 | 0 | 0 | 0 |
24/10/2011 |
8.54
|
77,390 | 8.63 | 8.63 | 8.26 | 0 | 0 | 0 |
21/10/2011 |
8.63
|
105,430 | 8.54 | 8.63 | 8.36 | 0 | 0 | 0 |
20/10/2011 |
8.54
|
102,240 | 8.45 | 8.63 | 8.36 | 0 | 0 | 0 |
19/10/2011 |
8.45
|
73,210 | 8.45 | 8.54 | 8.36 | 0 | 0 | 0 |
18/10/2011 |
8.45
|
159,580 | 8.26 | 8.63 | 8.17 | 0 | 0 | 0 |
17/10/2011 |
8.26
|
172,130 | 8.63 | 8.63 | 8.26 | 0 | 0 | 0 |
14/10/2011 |
8.63
|
188,060 | 8.26 | 8.63 | 7.90 | 0 | 0 | 0 |
13/10/2011 |
8.26
|
132,800 | 8.26 | 8.26 | 7.90 | 0 | 0 | 0 |
12/10/2011 |
8.26
|
153,450 | 8.63 | 8.63 | 8.26 | 0 | 0 | 0 |
11/10/2011 |
8.63
|
115,360 | 8.63 | 8.63 | 8.26 | 0 | 0 | 0 |
10/10/2011 |
8.63
|
146,700 | 9.00 | 9.00 | 8.63 | 0 | 0 | 0 |
07/10/2011 |
9.00
|
86,670 | 8.81 | 9.00 | 8.54 | 0 | 0 | 0 |
06/10/2011 |
8.81
|
158,220 | 8.72 | 8.91 | 8.63 | 0 | 0 | 0 |
05/10/2011 |
8.72
|
82,030 | 8.81 | 9.18 | 8.54 | 0 | 0 | 0 |
04/10/2011 |
8.81
|
155,050 | 8.91 | 8.91 | 8.54 | 0 | 0 | 0 |
03/10/2011 |
8.91
|
129,710 | 9.18 | 9.18 | 8.91 | 0 | 0 | 0 |
30/09/2011 |
9.18
|
232,390 | 9.18 | 9.18 | 8.91 | 0 | 0 | 0 |
29/09/2011 |
9.18
|
119,480 | 9.00 | 9.18 | 8.91 | 0 | 0 | 0 |
28/09/2011 |
9.00
|
117,650 | 8.91 | 9.09 | 8.81 | 0 | 0 | 0 |
27/09/2011 |
8.91
|
62,820 | 8.91 | 9.00 | 8.72 | 0 | 0 | 0 |
26/09/2011 |
8.91
|
86,610 | 9.18 | 9.27 | 8.91 | 0 | 0 | 0 |
23/09/2011 |
9.18
|
103,600 | 9.37 | 9.37 | 9.09 | 0 | 0 | 0 |
22/09/2011 |
9.37
|
135,170 | 9.37 | 9.37 | 9.18 | 0 | 0 | 0 |
21/09/2011 |
9.37
|
80,680 | 9.18 | 9.37 | 9.00 | 10,000 | 0 | 0.1 |
20/09/2011 |
9.18
|
118,760 | 9.37 | 9.37 | 9.00 | 0 | 0 | 0 |
19/09/2011 |
9.37
|
93,930 | 9.37 | 9.46 | 9.09 | 0 | 0 | 0 |
16/09/2011 |
9.37
|
104,210 | 9.82 | 9.82 | 9.37 | 0 | 0 | 0 |
15/09/2011 |
9.82
|
132,460 | 10.10 | 10.10 | 9.64 | 0 | 0 | 0 |
14/09/2011 |
10.10
|
81,480 | 10.01 | 10.10 | 9.64 | 0 | 0 | 0 |
13/09/2011 |
10.01
|
130,290 | 9.55 | 10.01 | 9.73 | 0 | 0 | 0 |
12/09/2011 |
9.55
|
96,440 | 9.37 | 9.64 | 9.18 | 0 | 0 | 0 |
09/09/2011 |
9.37
|
145,100 | 9.82 | 9.82 | 9.37 | 0 | 0 | 0 |
08/09/2011 |
9.82
|
141,390 | 9.64 | 10.01 | 9.46 | 0 | 0 | 0 |
07/09/2011 |
9.64
|
101,760 | 9.37 | 9.73 | 9.55 | 0 | 0 | 0 |
06/09/2011 |
9.37
|
83,610 | 9.27 | 9.64 | 9.18 | 0 | 0 | 0 |
05/09/2011 |
9.27
|
128,500 | 8.91 | 9.27 | 9.18 | 0 | 0 | 0 |
01/09/2011 |
8.91
|
106,840 | 8.54 | 8.91 | 8.54 | 0 | 0 | 0 |
31/08/2011 |
8.54
|
210,850 | 8.26 | 8.54 | 7.99 | 0 | 0 | 0 |
30/08/2011 |
8.26
|
118,840 | 8.26 | 8.45 | 8.26 | 0 | 0 | 0 |
29/08/2011 |
8.26
|
72,550 | 8.26 | 8.36 | 7.90 | 0 | 0 | 0 |
26/08/2011 |
8.26
|
43,620 | 8.26 | 8.36 | 7.99 | 0 | 0 | 0 |
25/08/2011 |
8.26
|
61,680 | 8.26 | 8.63 | 8.17 | 0 | 0 | 0 |
24/08/2011 |
8.26
|
85,590 | 7.90 | 8.26 | 7.53 | 0 | 0 | 0 |
23/08/2011 |
7.90
|
105,300 | 7.90 | 7.99 | 7.53 | 0 | 0 | 0 |
22/08/2011 |
7.90
|
162,260 | 8.26 | 8.26 | 7.90 | 0 | 0 | 0 |
19/08/2011 |
8.26
|
141,090 | 8.36 | 8.36 | 7.99 | 0 | 0 | 0 |
18/08/2011 |
8.36
|
113,130 | 8.63 | 8.72 | 8.36 | 0 | 30,000 | -0.3 |
17/08/2011 |
8.63
|
84,100 | 8.81 | 8.81 | 8.45 | 0 | 8,500 | -0.1 |
16/08/2011 |
8.81
|
97,100 | 8.81 | 8.81 | 8.45 | 0 | 0 | 0 |
15/08/2011 |
8.81
|
55,570 | 8.72 | 8.81 | 8.36 | 0 | 0 | 0 |
12/08/2011 |
8.72
|
83,050 | 8.72 | 8.72 | 8.36 | 0 | 0 | 0 |
11/08/2011 |
8.72
|
69,360 | 8.63 | 8.72 | 8.26 | 0 | 0 | 0 |
10/08/2011 |
8.63
|
60,050 | 8.36 | 8.72 | 8.36 | 0 | 0 | 0 |
09/08/2011 |
8.36
|
179,090 | 8.36 | 8.36 | 7.99 | 0 | 0 | 0 |
08/08/2011 |
8.36
|
11,750 | 8.72 | 8.91 | 8.36 | 0 | 0 | 0 |
05/08/2011 |
8.72
|
57,140 | 9.09 | 9.09 | 8.72 | 0 | 0 | 0 |
04/08/2011 |
9.09
|
21,369 | 9.00 | 9.18 | 8.63 | 0 | 0 | 0 |
03/08/2011 |
9.00
|
40,040 | 9.46 | 9.46 | 9.00 | 0 | 0 | 0 |
02/08/2011 |
9.46
|
121,500 | 9.37 | 9.55 | 8.91 | 0 | 0 | 0 |
01/08/2011 |
9.37
|
86,800 | 9.82 | 10.01 | 9.37 | 0 | 0 | 0 |
29/07/2011 |
9.82
|
135,130 | 10.28 | 10.28 | 9.82 | 0 | 0 | 0 |
28/07/2011 |
10.28
|
164,940 | 10.47 | 10.47 | 10.01 | 0 | 0 | 0 |
27/07/2011 |
10.47
|
130,850 | 10.56 | 10.56 | 10.10 | 0 | 0 | 0 |
26/07/2011 |
10.56
|
67,060 | 10.56 | 10.65 | 10.10 | 0 | 0 | 0 |
25/07/2011 |
10.56
|
16,130 | 10.47 | 10.74 | 10.10 | 0 | 0 | 0 |
22/07/2011 |
10.47
|
74,540 | 10.83 | 10.83 | 10.47 | 0 | 0 | 0 |
21/07/2011 |
10.83
|
35,000 | 10.83 | 10.93 | 10.83 | 0 | 0 | 0 |
20/07/2011 |
10.83
|
51,320 | 10.56 | 10.83 | 10.19 | 0 | 0 | 0 |
19/07/2011 |
10.56
|
65,510 | 10.56 | 10.65 | 10.10 | 0 | 0 | 0 |
18/07/2011 |
10.56
|
2,239 | 10.47 | 10.65 | 10.28 | 0 | 0 | 0 |
15/07/2011 |
10.47
|
86,880 | 10.93 | 11.02 | 10.47 | 0 | 0 | 0 |
14/07/2011 |
10.93
|
50,730 | 11.29 | 11.38 | 10.83 | 0 | 0 | 0 |
13/07/2011 |
11.29
|
29,210 | 11.11 | 11.29 | 10.93 | 0 | 0 | 0 |
12/07/2011 |
11.11
|
76,050 | 11.11 | 11.20 | 10.56 | 0 | 0 | 0 |
11/07/2011 |
11.11
|
77,910 | 11.38 | 11.48 | 10.83 | 0 | 0 | 0 |
08/07/2011 |
11.38
|
135,630 | 11.48 | 11.66 | 10.93 | 0 | 0 | 0 |
07/07/2011 |
11.48
|
35,110 | 11.94 | 11.94 | 11.48 | 0 | 0 | 0 |
06/07/2011 |
11.94
|
139,580 | 11.94 | 12.21 | 11.48 | 0 | 0 | 0 |
05/07/2011 |
11.94
|
45,280 | 11.94 | 12.21 | 11.66 | 0 | 0 | 0 |
04/07/2011 |
11.94
|
118,370 | 11.66 | 12.21 | 11.20 | 0 | 0 | 0 |
01/07/2011 |
11.66
|
112,710 | 12.21 | 12.39 | 11.66 | 0 | 0 | 0 |
30/06/2011 |
12.21
|
64,870 | 12.85 | 12.85 | 12.21 | 0 | 0 | 0 |
29/06/2011 |
12.85
|
166,770 | 12.85 | 12.95 | 12.21 | 0 | 0 | 0 |
28/06/2011 |
12.85
|
169,050 | 12.85 | 13.04 | 12.30 | 0 | 0 | 0 |
27/06/2011 |
12.85
|
245,120 | 12.58 | 12.85 | 12.12 | 0 | 0 | 0 |
24/06/2011 |
12.58
|
206,430 | 12.30 | 12.67 | 11.75 | 0 | 0 | 0 |
23/06/2011 |
12.30
|
122,500 | 12.30 | 12.30 | 11.75 | 0 | 0 | 0 |
22/06/2011 |
12.30
|
181,960 | 12.30 | 12.58 | 11.75 | 0 | 0 | 0 |
21/06/2011 |
12.30
|
192,080 | 11.94 | 12.30 | 11.38 | 0 | 0 | 0 |
20/06/2011 |
11.94
|
40,710 | 12.49 | 12.49 | 11.94 | 0 | 0 | 0 |
17/06/2011 |
12.49
|
79,340 | 12.49 | 12.67 | 11.94 | 0 | 0 | 0 |
16/06/2011 |
12.49
|
125,350 | 12.21 | 12.49 | 11.66 | 0 | 0 | 0 |
15/06/2011 |
12.21
|
20,050 | 12.76 | 12.76 | 12.21 | 1,000 | 200 | 0.0 |
14/06/2011 |
12.76
|
90,400 | 13.40 | 13.40 | 12.76 | 0 | 0 | 0 |
13/06/2011 |
13.40
|
58,060 | 13.22 | 13.59 | 12.58 | 0 | 0 | 0 |
10/06/2011 |
13.22
|
119,040 | 13.04 | 13.31 | 12.39 | 0 | 0 | 0 |