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 |
0.40
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
(2022-09-30) |
-0.60 | -60% | 1,481,900 | 400 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-10-05) |
-1.40 | -77.78% | 16,245,010 | -3,300 | -0.0 |
0.40
3.10
0.40
|
60 tháng
(2019-10-16) |
0 | 0% | 24,625,605 | -14,600 | -0.0 |
0.20
3.10
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/11/2011 |
7.53
|
36,400 | 7.82 | 7.82 | 7.53 | 0 | 0 | 0 |
31/10/2011 |
7.82
|
44,300 | 7.91 | 8.29 | 7.82 | 0 | 0 | 0 |
28/10/2011 |
7.91
|
33,400 | 7.44 | 7.91 | 7.63 | 0 | 0 | 0 |
27/10/2011 |
7.44
|
22,800 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
26/10/2011 |
7.44
|
12,800 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
25/10/2011 |
7.53
|
10,200 | 7.63 | 7.63 | 7.44 | 0 | 0 | 0 |
24/10/2011 |
7.63
|
10,100 | 7.91 | 8.10 | 7.63 | 0 | 0 | 0 |
21/10/2011 |
7.91
|
24,500 | 7.53 | 8.01 | 7.63 | 0 | 0 | 0 |
20/10/2011 |
7.53
|
6,500 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 |
19/10/2011 |
7.53
|
25,300 | 7.53 | 7.72 | 7.35 | 0 | 0 | 0 |
18/10/2011 |
7.53
|
48,000 | 7.91 | 7.91 | 7.44 | 0 | 0 | 0 |
17/10/2011 |
7.91
|
89,600 | 8.29 | 8.76 | 7.82 | 0 | 0 | 0 |
14/10/2011 |
8.29
|
49,800 | 8.29 | 8.57 | 8.29 | 0 | 0 | 0 |
13/10/2011 |
8.29
|
59,800 | 8.38 | 9.04 | 8.10 | 0 | 0 | 0 |
12/10/2011 |
8.38
|
55,100 | 8.95 | 8.95 | 8.38 | 0 | 0 | 0 |
11/10/2011 |
8.95
|
52,800 | 8.67 | 9.04 | 8.76 | 0 | 0 | 0 |
10/10/2011 |
8.67
|
35,700 | 8.76 | 9.42 | 8.67 | 0 | 0 | 0 |
07/10/2011 |
8.76
|
76,400 | 9.23 | 9.23 | 8.76 | 0 | 0 | 0 |
06/10/2011 |
9.23
|
42,700 | 8.85 | 9.32 | 8.95 | 0 | 0 | 0 |
05/10/2011 |
8.85
|
19,100 | 8.95 | 9.14 | 8.85 | 0 | 0 | 0 |
04/10/2011 |
8.95
|
36,300 | 8.67 | 9.23 | 8.48 | 0 | 0 | 0 |
03/10/2011 |
8.67
|
26,100 | 9.04 | 9.32 | 8.67 | 0 | 0 | 0 |
30/09/2011 |
9.04
|
21,700 | 9.14 | 9.42 | 8.95 | 0 | 0 | 0 |
29/09/2011 |
9.14
|
45,900 | 9.14 | 9.42 | 8.85 | 0 | 0 | 0 |
28/09/2011 |
9.14
|
49,300 | 9.42 | 9.61 | 9.04 | 0 | 0 | 0 |
27/09/2011 |
9.42
|
50,600 | 9.14 | 9.51 | 9.23 | 0 | 0 | 0 |
26/09/2011 |
9.14
|
52,000 | 9.42 | 9.98 | 9.14 | 0 | 0 | 0 |
23/09/2011 |
9.42
|
78,200 | 9.80 | 9.80 | 9.23 | 0 | 0 | 0 |
22/09/2011 |
9.80
|
105,900 | 9.51 | 9.80 | 9.42 | 0 | 0 | 0 |
21/09/2011 |
9.51
|
118,800 | 9.23 | 9.61 | 9.04 | 0 | 0 | 0 |
20/09/2011 |
9.23
|
43,600 | 9.51 | 9.89 | 9.23 | 0 | 0 | 0 |
19/09/2011 |
9.51
|
58,600 | 9.32 | 9.98 | 9.04 | 0 | 0 | 0 |
16/09/2011 |
9.32
|
138,600 | 9.98 | 9.98 | 9.32 | 0 | 0 | 0 |
15/09/2011 |
9.98
|
129,200 | 10.55 | 10.55 | 9.98 | 0 | 18,000 | -0.2 |
14/09/2011 |
10.55
|
162,300 | 11.30 | 11.30 | 10.55 | 0 | 40,000 | -0.4 |
13/09/2011 |
11.30
|
128,900 | 10.83 | 11.40 | 11.21 | 0 | 0 | 0 |
12/09/2011 |
10.83
|
257,600 | 9.98 | 10.83 | 10.08 | 0 | 0 | 0 |
09/09/2011 |
9.98
|
122,100 | 9.98 | 10.36 | 9.98 | 0 | 0 | 0 |
08/09/2011 |
9.98
|
195,500 | 10.36 | 10.83 | 9.80 | 0 | 0 | 0 |
07/09/2011 |
10.36
|
58,500 | 9.51 | 10.36 | 9.98 | 0 | 0 | 0 |
06/09/2011 |
9.51
|
107,800 | 10.17 | 10.17 | 9.51 | 0 | 0 | 0 |
05/09/2011 |
10.17
|
116,700 | 10.08 | 10.64 | 9.70 | 0 | 0 | 0 |
01/09/2011 |
10.08
|
371,000 | 9.42 | 10.08 | 9.70 | 0 | 0 | 0 |
31/08/2011 |
9.42
|
20,500 | 8.85 | 9.42 | 9.42 | 0 | 0 | 0 |
30/08/2011 |
8.85
|
27,500 | 8.38 | 8.85 | 8.85 | 0 | 0 | 0 |
29/08/2011 |
8.38
|
63,700 | 8.01 | 8.38 | 8.01 | 0 | 0 | 0 |
26/08/2011 |
8.01
|
21,500 | 7.91 | 8.01 | 7.82 | 0 | 0 | 0 |
25/08/2011 |
7.91
|
35,000 | 8.01 | 8.10 | 7.72 | 0 | 0 | 0 |
24/08/2011 |
8.01
|
79,200 | 7.91 | 8.10 | 7.82 | 0 | 0 | 0 |
23/08/2011 |
7.91
|
54,600 | 8.01 | 8.38 | 7.82 | 0 | 0 | 0 |
22/08/2011 |
8.01
|
69,400 | 7.72 | 8.10 | 7.82 | 0 | 0 | 0 |
19/08/2011 |
7.72
|
35,300 | 7.91 | 8.01 | 7.63 | 0 | 0 | 0 |
18/08/2011 |
7.91
|
42,300 | 7.82 | 8.10 | 7.82 | 0 | 0 | 0 |
17/08/2011 |
7.82
|
46,200 | 7.44 | 7.91 | 7.53 | 0 | 0 | 0 |
16/08/2011 |
7.44
|
40,400 | 7.72 | 7.82 | 7.44 | 0 | 0 | 0 |
15/08/2011 |
7.72
|
27,400 | 7.53 | 7.82 | 7.35 | 0 | 0 | 0 |
12/08/2011 |
7.53
|
48,100 | 7.53 | 8.10 | 7.35 | 0 | 0 | 0 |
11/08/2011 |
7.53
|
19,400 | 7.82 | 7.82 | 7.53 | 0 | 0 | 0 |
10/08/2011 |
7.82
|
57,100 | 7.53 | 8.19 | 7.72 | 0 | 0 | 0 |
09/08/2011 |
7.53
|
65,100 | 7.72 | 8.01 | 7.53 | 0 | 0 | 0 |
08/08/2011 |
7.72
|
42,600 | 8.01 | 8.19 | 7.63 | 0 | 0 | 0 |
05/08/2011 |
8.01
|
34,000 | 8.01 | 8.10 | 7.53 | 0 | 0 | 0 |
04/08/2011 |
8.01
|
91,600 | 7.72 | 8.10 | 7.63 | 0 | 0 | 0 |
03/08/2011 |
7.72
|
23,800 | 7.72 | 7.82 | 7.44 | 0 | 0 | 0 |
02/08/2011 |
7.72
|
9,800 | 7.53 | 7.82 | 7.53 | 0 | 0 | 0 |
01/08/2011 |
7.53
|
33,100 | 7.82 | 7.91 | 7.53 | 0 | 0 | 0 |
29/07/2011 |
7.82
|
41,400 | 7.72 | 8.10 | 7.35 | 0 | 0 | 0 |
28/07/2011 |
7.72
|
17,500 | 7.82 | 8.10 | 7.72 | 0 | 0 | 0 |
27/07/2011 |
7.82
|
14,500 | 7.63 | 7.82 | 7.53 | 0 | 0 | 0 |
26/07/2011 |
7.63
|
24,800 | 7.72 | 7.82 | 7.53 | 0 | 0 | 0 |
25/07/2011 |
7.72
|
40,300 | 7.91 | 8.19 | 7.44 | 0 | 0 | 0 |
22/07/2011 |
7.91
|
49,800 | 8.10 | 8.19 | 7.63 | 0 | 0 | 0 |
21/07/2011 |
8.10
|
42,900 | 8.19 | 8.38 | 8.10 | 0 | 0 | 0 |
20/07/2011 |
8.19
|
89,800 | 7.63 | 8.19 | 7.72 | 0 | 0 | 0 |
19/07/2011 |
7.63
|
60,400 | 8.01 | 8.10 | 7.63 | 0 | 0 | 0 |
18/07/2011 |
8.01
|
82,000 | 8.57 | 8.57 | 8.01 | 0 | 0 | 0 |
15/07/2011 |
8.57
|
21,500 | 8.76 | 9.04 | 8.38 | 0 | 0 | 0 |
14/07/2011 |
8.76
|
14,300 | 8.85 | 9.04 | 8.57 | 0 | 0 | 0 |
13/07/2011 |
8.85
|
40,100 | 9.42 | 9.42 | 8.57 | 0 | 0 | 0 |
12/07/2011 |
9.42
|
120,000 | 9.61 | 9.61 | 8.95 | 0 | 0 | 0 |
11/07/2011 |
9.61
|
78,800 | 9.80 | 10.08 | 8.95 | 0 | 0 | 0 |
08/07/2011 |
9.80
|
62,100 | 10.17 | 10.17 | 9.51 | 0 | 0 | 0 |
07/07/2011 |
10.17
|
64,100 | 10.27 | 10.36 | 9.98 | 0 | 0 | 0 |
06/07/2011 |
10.27
|
201,500 | 11.11 | 11.40 | 10.17 | 0 | 38,000 | -0.4 |
05/07/2011 |
11.11
|
149,100 | 10.83 | 11.30 | 10.08 | 0 | 0 | 0 |
04/07/2011 |
10.83
|
61,700 | 11.30 | 11.30 | 10.83 | 0 | 19,000 | -0.2 |
01/07/2011 |
11.30
|
47,500 | 11.77 | 12.06 | 11.30 | 0 | 11,000 | -0.1 |
30/06/2011 |
11.77
|
79,000 | 12.24 | 12.53 | 11.68 | 0 | 0 | 0 |
29/06/2011 |
12.24
|
45,900 | 12.24 | 12.72 | 11.87 | 0 | 0 | 0 |
28/06/2011 |
12.24
|
138,100 | 12.72 | 13.37 | 12.24 | 0 | 0 | 0 |
27/06/2011 |
12.72
|
39,700 | 12.72 | 13.28 | 12.72 | 0 | 0 | 0 |
24/06/2011 |
12.72
|
63,600 | 12.62 | 13.37 | 12.06 | 0 | 0 | 0 |
23/06/2011 |
12.62
|
42,400 | 13.19 | 13.28 | 12.62 | 0 | 0 | 0 |
22/06/2011 |
13.19
|
62,700 | 13.85 | 14.03 | 13.19 | 0 | 0 | 0 |
21/06/2011 |
13.85
|
57,000 | 13.56 | 14.32 | 13.56 | 0 | 0 | 0 |
20/06/2011 |
13.56
|
163,200 | 12.81 | 13.56 | 12.72 | 0 | 0 | 0 |
17/06/2011 |
12.81
|
148,000 | 13.37 | 13.94 | 12.53 | 0 | 0 | 0 |
16/06/2011 |
13.37
|
196,900 | 14.32 | 14.32 | 13.37 | 0 | 0 | 0 |
15/06/2011 |
14.32
|
45,300 | 14.79 | 14.79 | 14.32 | 0 | 0 | 0 |
14/06/2011 |
14.79
|
152,800 | 15.07 | 16.01 | 14.13 | 0 | 0 | 0 |