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) |
0.30 | 2.68% | 22,500 | 0 | 0 |
11.20
11.60
11.20
|
2 tháng
(2024-07-22) |
0.20 | 1.77% | 90,100 | 0 | 0 |
11
11.60
11.20
|
3 tháng
(2024-06-21) |
-0.20 | -1.71% | 108,200 | 0 | 0 |
11
11.80
11.20
|
6 tháng
(2024-03-25) |
-0.50 | -4.17% | 275,600 | 0 | 0 |
11
13
11.20
|
12 tháng
(2023-09-25) |
-2.60 | -18.44% | 605,600 | 0 | 0 |
11
14.20
11.20
|
24 tháng
(2022-09-30) |
-2 | -14.81% | 1,470,095 | -6,300 | -0.1 |
10
15.80
11.20
|
36 tháng
(2021-10-05) |
-12.61 | -52.30% | 9,635,070 | 0 | 0.3 |
10
45.98
11.20
|
60 tháng
(2019-10-16) |
-5.24 | -31.28% | 13,119,220 | -1,959 | 0.3 |
10
45.98
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
4.06
|
0 | 4.21 | 4.06 | 4.06 | 0 | 0 | 0 |
11/09/2012 |
4.21
|
10,200 | 4.17 | 4.21 | 3.98 | 0 | 0 | 0 |
10/09/2012 |
4.17
|
4,100 | 4.48 | 4.48 | 4.17 | 0 | 0 | 0 |
07/09/2012 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
06/09/2012 |
4.48
|
2,000 | 4.52 | 4.52 | 4.48 | 0 | 0 | 0 |
05/09/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
04/09/2012 |
4.52
|
3,800 | 4.75 | 4.75 | 4.52 | 0 | 0 | 0 |
31/08/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
30/08/2012 |
4.75
|
5,800 | 4.45 | 4.75 | 4.75 | 0 | 0 | 0 |
29/08/2012 |
4.45
|
7,000 | 4.64 | 4.64 | 4.45 | 0 | 0 | 0 |
28/08/2012 |
4.64
|
17,900 | 4.99 | 4.99 | 4.64 | 100 | 0 | 0.0 |
27/08/2012 |
4.99
|
3,900 | 5.33 | 5.33 | 4.99 | 1,000 | 0 | 0.0 |
24/08/2012 |
5.33
|
2,400 | 5.72 | 5.72 | 5.33 | 1,400 | 0 | 0.0 |
23/08/2012 |
5.72
|
2,000 | 6.15 | 6.15 | 5.72 | 0 | 0 | 0 |
22/08/2012 |
6.15
|
5,200 | 5.80 | 6.15 | 5.45 | 0 | 0 | 0 |
21/08/2012 |
5.80
|
1,000 | 6.18 | 6.18 | 5.80 | 0 | 0 | 0 |
20/08/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
17/08/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
16/08/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
15/08/2012 |
6.18
|
600 | 5.80 | 6.18 | 6.18 | 0 | 0 | 0 |
14/08/2012 |
5.80
|
100 | 6.18 | 6.18 | 5.80 | 0 | 0 | 0 |
13/08/2012 |
6.18
|
100 | 6.65 | 6.65 | 6.18 | 0 | 0 | 0 |
10/08/2012 |
6.65
|
100 | 6.57 | 6.65 | 6.65 | 0 | 0 | 0 |
09/08/2012 |
6.57
|
100 | 6.15 | 6.57 | 6.57 | 0 | 0 | 0 |
08/08/2012 |
6.15
|
100 | 5.76 | 6.15 | 6.15 | 0 | 0 | 0 |
07/08/2012 |
5.76
|
500 | 6.07 | 6.46 | 5.76 | 0 | 0 | 0 |
06/08/2012 |
6.07
|
100 | 6.22 | 6.22 | 6.07 | 0 | 0 | 0 |
03/08/2012 |
6.22
|
3,700 | 6.18 | 6.61 | 6.22 | 0 | 0 | 0 |
02/08/2012 |
6.18
|
1,000 | 6.46 | 6.84 | 6.18 | 0 | 0 | 0 |
01/08/2012 |
6.46
|
3,500 | 6.92 | 6.92 | 6.46 | 0 | 0 | 0 |
31/07/2012 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
30/07/2012 |
6.92
|
0 | 6.61 | 6.92 | 6.92 | 0 | 0 | 0 |
27/07/2012 |
6.61
|
600 | 6.61 | 7.00 | 6.61 | 0 | 0 | 0 |
26/07/2012 |
6.61
|
400 | 6.61 | 7.00 | 6.61 | 0 | 0 | 0 |
25/07/2012 |
6.61
|
1,400 | 6.84 | 7.03 | 6.61 | 0 | 0 | 0 |
24/07/2012 |
6.84
|
4,500 | 6.65 | 6.84 | 6.18 | 0 | 0 | 0 |
23/07/2012 |
6.65
|
300 | 7.03 | 7.46 | 6.65 | 0 | 0 | 0 |
20/07/2012 |
7.03
|
200 | 7.54 | 7.92 | 7.03 | 0 | 0 | 0 |
19/07/2012 |
7.54
|
200 | 7.15 | 7.54 | 7.54 | 0 | 0 | 0 |
18/07/2012 |
7.15
|
200 | 7.65 | 7.65 | 7.15 | 0 | 0 | 0 |
17/07/2012 |
7.65
|
2,500 | 7.31 | 7.73 | 7.65 | 0 | 0 | 0 |
16/07/2012 |
7.31
|
700 | 6.88 | 7.31 | 7.27 | 0 | 0 | 0 |
13/07/2012 |
6.88
|
9,400 | 6.46 | 6.88 | 6.84 | 0 | 0 | 0 |
12/07/2012 |
6.46
|
100 | 6.49 | 6.49 | 6.46 | 0 | 0 | 0 |
11/07/2012 |
6.49
|
900 | 6.38 | 6.96 | 6.49 | 0 | 0 | 0 |
10/07/2012 |
6.38
|
300 | 6.65 | 6.96 | 6.38 | 0 | 0 | 0 |
09/07/2012 |
6.65
|
0 | 6.38 | 6.65 | 6.65 | 0 | 0 | 0 |
06/07/2012 |
6.38
|
200 | 6.53 | 6.88 | 6.38 | 0 | 0 | 0 |
05/07/2012 |
6.53
|
100 | 6.88 | 6.88 | 6.53 | 0 | 0 | 0 |
04/07/2012 |
6.88
|
800 | 6.61 | 6.88 | 6.61 | 0 | 0 | 0 |
03/07/2012 |
6.61
|
300 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
02/07/2012 |
6.61
|
6,100 | 6.18 | 7.03 | 6.61 | 0 | 0 | 0 |
29/06/2012 |
6.18
|
1,100 | 6.61 | 6.96 | 6.18 | 600 | 0 | 0.0 |
28/06/2012 |
6.61
|
700 | 6.73 | 6.73 | 6.61 | 600 | 0 | 0.0 |
27/06/2012 |
6.73
|
300 | 6.96 | 7.00 | 6.73 | 0 | 0 | 0 |
26/06/2012 |
6.96
|
1,300 | 7.42 | 7.42 | 6.96 | 0 | 0 | 0 |
25/06/2012 |
7.42
|
100 | 7.15 | 7.42 | 7.42 | 0 | 0 | 0 |
22/06/2012 |
7.15
|
300 | 7.11 | 7.19 | 7.15 | 0 | 0 | 0 |
21/06/2012 |
7.11
|
300 | 7.07 | 7.34 | 7.11 | 0 | 0 | 0 |
20/06/2012 |
7.07
|
300 | 7.34 | 7.34 | 7.07 | 0 | 0 | 0 |
19/06/2012 |
7.34
|
100 | 7.92 | 7.92 | 7.34 | 0 | 0 | 0 |
18/06/2012 |
7.92
|
300 | 7.61 | 7.92 | 7.42 | 0 | 0 | 0 |
15/06/2012 |
7.61
|
100 | 7.19 | 7.61 | 7.61 | 0 | 0 | 0 |
14/06/2012 |
7.19
|
100 | 7.73 | 7.73 | 7.19 | 0 | 0 | 0 |
13/06/2012 |
7.73
|
300 | 7.31 | 7.73 | 7.19 | 0 | 0 | 0 |
12/06/2012 |
7.31
|
300 | 7.54 | 7.61 | 7.31 | 0 | 0 | 0 |
11/06/2012 |
7.54
|
900 | 7.61 | 8.04 | 7.46 | 0 | 0 | 0 |
08/06/2012 |
7.61
|
4,400 | 8.16 | 8.16 | 7.61 | 0 | 0 | 0 |
07/06/2012 |
8.16
|
100 | 7.92 | 8.16 | 8.16 | 0 | 0 | 0 |
06/06/2012 |
7.92
|
1,100 | 7.81 | 8.04 | 7.92 | 0 | 0 | 0 |
05/06/2012 |
7.81
|
400 | 7.50 | 7.81 | 7.42 | 0 | 0 | 0 |
04/06/2012 |
7.50
|
600 | 7.65 | 7.65 | 7.15 | 0 | 0 | 0 |
01/06/2012 |
7.65
|
1,100 | 7.81 | 7.81 | 7.65 | 0 | 0 | 0 |
31/05/2012 |
7.81
|
400 | 8.04 | 8.04 | 7.54 | 0 | 0 | 0 |
30/05/2012 |
8.04
|
100 | 7.73 | 8.04 | 8.04 | 0 | 0 | 0 |
29/05/2012 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
28/05/2012 |
7.73
|
100 | 7.46 | 7.73 | 7.73 | 0 | 0 | 0 |
25/05/2012 |
7.46
|
3,900 | 7.19 | 7.46 | 7.34 | 0 | 0 | 0 |
24/05/2012 |
7.19
|
1,700 | 7.73 | 7.73 | 7.19 | 0 | 0 | 0 |
23/05/2012 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
22/05/2012 |
7.73
|
100 | 7.46 | 7.73 | 7.73 | 0 | 0 | 0 |
21/05/2012 |
7.46
|
2,800 | 7.00 | 7.46 | 7.34 | 0 | 0 | 0 |
18/05/2012 |
7.00
|
1,200 | 7.34 | 7.38 | 7.00 | 600 | 0 | 0.0 |
17/05/2012 |
7.34
|
5,800 | 7.77 | 7.77 | 7.34 | 0 | 0 | 0 |
16/05/2012 |
7.77
|
7,100 | 7.69 | 8.12 | 7.77 | 6,000 | 0 | 0.1 |
15/05/2012 |
7.69
|
8,800 | 8.08 | 8.08 | 7.54 | 0 | 0 | 0 |
14/05/2012 |
8.08
|
400 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 |
11/05/2012 |
8.27
|
9,700 | 8.93 | 8.93 | 8.27 | 0 | 0 | 0 |
10/05/2012 |
8.93
|
8,200 | 8.89 | 8.93 | 8.62 | 0 | 0 | 0 |
09/05/2012 |
8.89
|
13,000 | 8.93 | 8.97 | 8.74 | 0 | 0 | 0 |
08/05/2012 |
8.93
|
7,200 | 9.12 | 9.24 | 8.93 | 0 | 0 | 0 |
07/05/2012 |
9.12
|
8,000 | 8.89 | 9.51 | 9.01 | 0 | 0 | 0 |
04/05/2012 |
8.89
|
18,400 | 9.01 | 9.08 | 8.58 | 0 | 0 | 0 |
03/05/2012 |
9.01
|
0 | 9.24 | 9.01 | 9.01 | 0 | 0 | 0 |
02/05/2012 |
9.24
|
5,200 | 9.39 | 9.51 | 8.74 | 0 | 0 | 0 |
27/04/2012 |
9.39
|
100 | 9.04 | 9.39 | 9.39 | 0 | 0 | 0 |
26/04/2012 |
9.04
|
58,900 | 9.66 | 9.66 | 9.01 | 0 | 0 | 0 |
25/04/2012 |
9.66
|
7,400 | 9.55 | 10.05 | 9.55 | 1,000 | 0 | 0.0 |
24/04/2012 |
9.55
|
6,600 | 9.28 | 9.55 | 9.24 | 0 | 0 | 0 |
23/04/2012 |
9.28
|
1,500 | 9.62 | 9.62 | 9.28 | 0 | 0 | 0 |