Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.10 | -1.08% | 2,390 | 0 | 0 |
9.10
9.30
9.20
|
2 tháng
(2024-09-23) |
-0.20 | -2.13% | 4,590 | 100 | 0.0 |
9
9.50
9.20
|
3 tháng
(2024-08-26) |
0.20 | 2.22% | 14,101 | 100 | 0.0 |
9
9.50
9.20
|
6 tháng
(2024-05-27) |
0.10 | 1.10% | 45,851 | 100 | 0.0 |
9
9.80
9.20
|
12 tháng
(2023-11-28) |
-0.20 | -2.13% | 202,057 | 333 | 0.0 |
8.50
11.20
9.20
|
24 tháng
(2022-12-05) |
-1.51 | -14.08% | 332,177 | 6,933 | 0.1 |
8.50
12.75
9.20
|
36 tháng
(2021-12-08) |
-4.72 | -33.91% | 584,354 | -36,567 | -0.5 |
8.50
15.09
9.20
|
60 tháng
(2019-12-19) |
-2.48 | -21.24% | 1,028,779 | -80,840 | -1.3 |
8.50
35.04
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2012 |
5.81
|
200 | 6.16 | 6.16 | 5.81 | 0 | 0 | 0 |
14/11/2012 |
6.16
|
1,000 | 6.16 | 6.16 | 5.81 | 0 | 0 | 0 |
13/11/2012 |
6.16
|
1,000 | 6.34 | 6.34 | 6.16 | 1,000 | 0 | 0.0 |
12/11/2012 |
6.34
|
200 | 6.25 | 6.34 | 5.90 | 0 | 0 | 0 |
09/11/2012 |
6.25
|
1,500 | 5.90 | 6.25 | 5.55 | 0 | 0 | 0 |
08/11/2012 |
5.90
|
300 | 6.25 | 6.25 | 5.90 | 0 | 0 | 0 |
07/11/2012 |
6.25
|
600 | 6.69 | 6.87 | 6.25 | 0 | 0 | 0 |
06/11/2012 |
6.69
|
400 | 6.78 | 6.78 | 6.34 | 0 | 0 | 0 |
05/11/2012 |
6.78
|
300 | 6.78 | 6.78 | 6.34 | 0 | 0 | 0 |
02/11/2012 |
6.78
|
400 | 6.34 | 6.78 | 6.69 | 0 | 0 | 0 |
01/11/2012 |
6.34
|
100 | 6.52 | 6.52 | 6.34 | 0 | 0 | 0 |
31/10/2012 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
30/10/2012 |
6.52
|
100 | 6.78 | 6.78 | 6.52 | 0 | 0 | 0 |
29/10/2012 |
6.78
|
900 | 6.78 | 7.13 | 6.43 | 0 | 0 | 0 |
26/10/2012 |
6.78
|
200 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
25/10/2012 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
24/10/2012 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
23/10/2012 |
6.78
|
300 | 7.22 | 7.22 | 6.78 | 0 | 0 | 0 |
22/10/2012 |
7.22
|
300 | 6.96 | 7.22 | 6.52 | 0 | 0 | 0 |
19/10/2012 |
6.96
|
400 | 7.40 | 7.40 | 6.96 | 0 | 0 | 0 |
18/10/2012 |
7.40
|
0 | 7.49 | 7.40 | 7.40 | 0 | 0 | 0 |
17/10/2012 |
7.49
|
1,300 | 7.49 | 7.49 | 7.05 | 0 | 0 | 0 |
16/10/2012 |
7.49
|
2,000 | 7.05 | 7.49 | 6.60 | 0 | 0 | 0 |
15/10/2012 |
7.05
|
100 | 7.49 | 7.49 | 7.05 | 0 | 0 | 0 |
12/10/2012 |
7.49
|
7,000 | 7.13 | 7.49 | 6.69 | 0 | 0 | 0 |
11/10/2012 |
7.13
|
400 | 7.66 | 7.66 | 7.13 | 0 | 0 | 0 |
10/10/2012 |
7.66
|
5,700 | 7.66 | 7.66 | 7.13 | 0 | 0 | 0 |
09/10/2012 |
7.66
|
1,800 | 7.75 | 7.75 | 7.13 | 0 | 0 | 0 |
08/10/2012 |
7.75
|
5,300 | 7.31 | 7.75 | 6.87 | 0 | 0 | 0 |
05/10/2012 |
7.31
|
5,800 | 6.87 | 7.31 | 7.22 | 0 | 0 | 0 |
04/10/2012 |
6.87
|
28,100 | 6.43 | 6.87 | 6.78 | 0 | 0 | 0 |
03/10/2012 |
6.43
|
34,100 | 6.08 | 6.43 | 6.08 | 0 | 0 | 0 |
02/10/2012 |
6.08
|
300 | 5.99 | 6.08 | 6.08 | 0 | 0 | 0 |
01/10/2012 |
5.99
|
500 | 5.90 | 5.99 | 5.28 | 0 | 0 | 0 |
28/09/2012 |
5.90
|
800 | 5.46 | 5.90 | 5.55 | 0 | 0 | 0 |
27/09/2012 |
5.46
|
600 | 5.72 | 5.72 | 5.46 | 0 | 0 | 0 |
26/09/2012 |
5.72
|
100 | 5.64 | 5.72 | 5.72 | 0 | 0 | 0 |
25/09/2012 |
5.64
|
900 | 5.90 | 5.90 | 5.55 | 0 | 0 | 0 |
24/09/2012 |
5.90
|
2,700 | 6.08 | 6.08 | 5.81 | 0 | 0 | 0 |
21/09/2012 |
6.08
|
900 | 6.52 | 6.52 | 6.08 | 0 | 0 | 0 |
20/09/2012 |
6.52
|
300 | 6.52 | 6.52 | 6.16 | 0 | 0 | 0 |
19/09/2012 |
6.52
|
200 | 6.52 | 6.52 | 6.16 | 0 | 0 | 0 |
18/09/2012 |
6.52
|
300 | 6.96 | 7.13 | 6.52 | 0 | 0 | 0 |
17/09/2012 |
6.96
|
100 | 6.69 | 6.96 | 6.96 | 0 | 0 | 0 |
14/09/2012 |
6.69
|
3,100 | 6.69 | 7.05 | 6.25 | 0 | 0 | 0 |
13/09/2012 |
6.69
|
1,600 | 6.69 | 6.69 | 6.25 | 0 | 0 | 0 |
12/09/2012 |
6.69
|
300 | 6.78 | 6.78 | 6.69 | 0 | 0 | 0 |
11/09/2012 |
6.78
|
1,800 | 6.87 | 6.87 | 6.43 | 0 | 0 | 0 |
10/09/2012 |
6.87
|
1,400 | 6.96 | 6.96 | 6.52 | 0 | 0 | 0 |
07/09/2012 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
06/09/2012 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
05/09/2012 |
6.96
|
300 | 7.40 | 7.66 | 6.96 | 0 | 0 | 0 |
04/09/2012 |
7.40
|
100 | 6.96 | 7.40 | 7.40 | 0 | 0 | 0 |
31/08/2012 |
6.96
|
400 | 6.52 | 6.96 | 6.08 | 0 | 0 | 0 |
30/08/2012 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
29/08/2012 |
6.52
|
500 | 6.16 | 6.52 | 5.99 | 0 | 0 | 0 |
28/08/2012 |
6.16
|
200 | 6.60 | 6.60 | 6.16 | 0 | 0 | 0 |
27/08/2012 |
6.60
|
100 | 6.87 | 6.87 | 6.60 | 0 | 0 | 0 |
24/08/2012 |
6.87
|
1,500 | 7.31 | 7.31 | 6.87 | 0 | 0 | 0 |
23/08/2012 |
7.31
|
200 | 7.84 | 7.84 | 7.31 | 0 | 0 | 0 |
22/08/2012 |
7.84
|
300 | 8.19 | 8.19 | 7.84 | 0 | 0 | 0 |
21/08/2012 |
8.19
|
2,300 | 8.81 | 9.42 | 8.19 | 0 | 0 | 0 |
20/08/2012 |
8.81
|
300 | 8.63 | 8.81 | 8.63 | 0 | 0 | 0 |
17/08/2012 |
8.63
|
300 | 8.45 | 8.63 | 7.93 | 0 | 0 | 0 |
16/08/2012 |
8.45
|
100 | 7.93 | 8.45 | 8.45 | 0 | 0 | 0 |
15/08/2012 |
7.93
|
500 | 7.49 | 7.93 | 7.49 | 0 | 0 | 0 |
14/08/2012 |
7.49
|
100 | 7.31 | 7.49 | 7.49 | 0 | 0 | 0 |
13/08/2012 |
7.31
|
2,100 | 7.84 | 8.37 | 7.31 | 0 | 0 | 0 |
10/08/2012 |
7.84
|
1,000 | 7.75 | 7.84 | 7.22 | 0 | 0 | 0 |
09/08/2012 |
7.75
|
100 | 8.01 | 8.01 | 7.75 | 0 | 0 | 0 |
08/08/2012 |
8.01
|
100 | 7.75 | 8.01 | 8.01 | 0 | 0 | 0 |
07/08/2012 |
7.75
|
300 | 8.10 | 8.10 | 7.75 | 200 | 0 | 0.0 |
06/08/2012 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
03/08/2012 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
02/08/2012 |
8.10
|
800 | 7.57 | 8.10 | 7.13 | 0 | 0 | 0 |
01/08/2012 |
7.57
|
600 | 7.66 | 7.66 | 7.13 | 0 | 0 | 0 |
31/07/2012 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
30/07/2012 |
7.66
|
100 | 8.19 | 8.19 | 7.66 | 0 | 0 | 0 |
27/07/2012 |
8.19
|
1,300 | 8.72 | 8.72 | 8.19 | 0 | 0 | 0 |
26/07/2012 |
8.72
|
2,000 | 9.07 | 9.16 | 8.45 | 0 | 0 | 0 |
25/07/2012 |
9.07
|
100 | 8.81 | 9.07 | 9.07 | 0 | 0 | 0 |
24/07/2012 |
8.81
|
1,600 | 8.81 | 9.42 | 8.28 | 0 | 0 | 0 |
23/07/2012 |
8.81
|
500 | 8.28 | 8.81 | 8.72 | 0 | 0 | 0 |
20/07/2012 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
19/07/2012 |
8.28
|
1,300 | 7.93 | 8.28 | 7.40 | 0 | 0 | 0 |
18/07/2012 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
17/07/2012 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
16/07/2012 |
7.93
|
2,200 | 7.66 | 7.93 | 7.13 | 0 | 0 | 0 |
13/07/2012 |
7.66
|
100 | 7.22 | 7.66 | 7.66 | 0 | 0 | 0 |
12/07/2012 |
7.22
|
1,900 | 7.57 | 7.57 | 6.78 | 0 | 0 | 0 |
11/07/2012 |
7.57
|
500 | 7.40 | 7.57 | 7.05 | 0 | 0 | 0 |
10/07/2012 |
7.40
|
400 | 7.05 | 7.40 | 6.87 | 0 | 0 | 0 |
09/07/2012 |
7.05
|
700 | 6.78 | 7.22 | 6.78 | 0 | 0 | 0 |
06/07/2012 |
6.78
|
10,300 | 6.34 | 6.78 | 5.90 | 0 | 0 | 0 |
05/07/2012 |
6.34
|
400 | 6.78 | 6.78 | 6.34 | 0 | 0 | 0 |
04/07/2012 |
6.78
|
1,900 | 7.22 | 7.22 | 6.78 | 0 | 0 | 0 |
03/07/2012 |
7.22
|
2,100 | 7.75 | 7.75 | 7.22 | 0 | 0 | 0 |
02/07/2012 |
7.75
|
300 | 8.28 | 8.28 | 7.75 | 0 | 0 | 0 |
29/06/2012 |
8.28
|
500 | 8.89 | 8.89 | 8.28 | 0 | 0 | 0 |
28/06/2012 |
8.89
|
200 | 9.51 | 9.51 | 8.89 | 0 | 0 | 0 |