Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-4 | -8.33% | 22,800 | 9,200 | 0.4 |
44
49
44
|
2 tháng
(2024-07-22) |
-2 | -4.35% | 65,500 | 36,700 | 1.7 |
44
50.60
44
|
3 tháng
(2024-06-24) |
0 | 0% | 105,500 | 36,700 | 1.7 |
42
50.60
44
|
6 tháng
(2024-03-25) |
-7.50 | -14.56% | 171,900 | 41,800 | 1.9 |
40
52
44
|
12 tháng
(2023-09-26) |
6.52 | 17.40% | 525,300 | 59,900 | 2.7 |
33.70
52
44
|
24 tháng
(2022-10-03) |
24.85 | 129.77% | 1,460,485 | -50,500 | -0.1 |
17.05
52
44
|
36 tháng
(2021-10-06) |
26.45 | 150.66% | 2,073,030 | -50,200 | -0.1 |
15.05
52
44
|
60 tháng
(2019-10-17) |
20.09 | 84.05% | 4,166,426 | -55,200 | -0.0 |
14.14
52
44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
23/11/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
22/11/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
21/11/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
18/11/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
17/11/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
16/11/2011 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
15/11/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
14/11/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
11/11/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
10/11/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
09/11/2011 |
7.42
|
500 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
08/11/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
07/11/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
04/11/2011 |
7.42
|
1,400 | 7.64 | 7.64 | 7.42 | 0 | 0 | 0 |
03/11/2011 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
02/11/2011 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
01/11/2011 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
31/10/2011 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
28/10/2011 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
27/10/2011 |
7.64
|
100 | 7.55 | 7.64 | 7.64 | 0 | 0 | 0 |
26/10/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
25/10/2011 |
7.55
|
0 | 7.86 | 7.55 | 7.55 | 0 | 0 | 0 |
24/10/2011 |
7.86
|
300 | 7.64 | 7.86 | 7.42 | 0 | 0 | 0 |
21/10/2011 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
20/10/2011 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
19/10/2011 |
7.64
|
100 | 7.42 | 7.64 | 7.64 | 0 | 0 | 0 |
18/10/2011 |
7.42
|
1,000 | 7.25 | 7.42 | 7.42 | 0 | 0 | 0 |
17/10/2011 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
14/10/2011 |
7.25
|
400 | 7.38 | 7.38 | 7.25 | 0 | 0 | 0 |
13/10/2011 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
12/10/2011 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
11/10/2011 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
10/10/2011 |
7.38
|
800 | 7.86 | 7.86 | 7.38 | 0 | 0 | 0 |
07/10/2011 |
7.86
|
500 | 8.08 | 8.08 | 7.86 | 0 | 0 | 0 |
06/10/2011 |
8.08
|
100 | 7.64 | 8.08 | 8.08 | 0 | 0 | 0 |
05/10/2011 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
04/10/2011 |
7.64
|
1,900 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
03/10/2011 |
7.64
|
5,000 | 8.21 | 8.21 | 7.64 | 0 | 0 | 0 |
30/09/2011 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
29/09/2011 |
8.21
|
100 | 7.68 | 8.21 | 8.21 | 0 | 0 | 0 |
28/09/2011 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
27/09/2011 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
26/09/2011 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
23/09/2011 |
7.68
|
200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
22/09/2011 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
21/09/2011 |
7.68
|
100 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 |
20/09/2011 |
7.86
|
4,700 | 7.55 | 7.86 | 7.20 | 3,500 | 0 | 0.1 |
19/09/2011 |
7.55
|
200 | 7.07 | 7.55 | 7.55 | 100 | 0 | 0.0 |
16/09/2011 |
7.07
|
600 | 7.16 | 7.16 | 7.07 | 0 | 0 | 0 |
15/09/2011 |
7.16
|
1,900 | 6.94 | 7.16 | 7.07 | 0 | 0 | 0 |
14/09/2011 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
13/09/2011 |
6.94
|
1,000 | 7.16 | 7.16 | 6.94 | 0 | 0 | 0 |
12/09/2011 |
7.16
|
100 | 7.68 | 7.68 | 7.16 | 0 | 0 | 0 |
09/09/2011 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
08/09/2011 |
7.68
|
100 | 8.08 | 8.08 | 7.68 | 0 | 0 | 0 |
07/09/2011 |
8.08
|
1,300 | 8.17 | 8.17 | 7.64 | 0 | 0 | 0 |
06/09/2011 |
8.17
|
100 | 7.68 | 8.17 | 8.17 | 0 | 0 | 0 |
05/09/2011 |
7.68
|
0 | 7.64 | 7.68 | 7.68 | 0 | 0 | 0 |
01/09/2011 |
7.64
|
800 | 8.08 | 8.08 | 7.64 | 0 | 0 | 0 |
31/08/2011 |
8.08
|
0 | 7.90 | 8.08 | 8.08 | 0 | 0 | 0 |
30/08/2011 |
7.90
|
1,900 | 8.47 | 8.60 | 7.90 | 0 | 0 | 0 |
29/08/2011 |
8.47
|
100 | 8.12 | 8.47 | 8.47 | 0 | 0 | 0 |
26/08/2011 |
8.12
|
1,000 | 8.69 | 8.69 | 8.12 | 1,000 | 0 | 0.0 |
25/08/2011 |
8.69
|
1,100 | 8.25 | 8.82 | 8.69 | 1,000 | 0 | 0.0 |
24/08/2011 |
8.25
|
100 | 8.08 | 8.25 | 8.25 | 0 | 0 | 0 |
23/08/2011 |
8.08
|
200 | 7.60 | 8.08 | 8.08 | 100 | 0 | 0.0 |
22/08/2011 |
7.60
|
600 | 7.12 | 7.60 | 7.60 | 0 | 0 | 0 |
19/08/2011 |
7.12
|
100 | 6.68 | 7.12 | 7.12 | 0 | 0 | 0 |
18/08/2011 |
6.68
|
2,100 | 6.29 | 6.68 | 6.64 | 0 | 0 | 0 |
17/08/2011 |
6.29
|
800 | 5.89 | 6.29 | 6.29 | 800 | 0 | 0.0 |
16/08/2011 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
15/08/2011 |
5.89
|
4,500 | 6.16 | 6.16 | 5.89 | 0 | 0 | 0 |
12/08/2011 |
6.16
|
2,800 | 6.55 | 6.55 | 6.16 | 0 | 0 | 0 |
11/08/2011 |
6.55
|
100 | 6.99 | 6.99 | 6.55 | 0 | 0 | 0 |
10/08/2011 |
6.99
|
200 | 7.51 | 7.51 | 6.99 | 0 | 0 | 0 |
09/08/2011 |
7.51
|
200 | 8.03 | 8.03 | 7.51 | 0 | 0 | 0 |
08/08/2011 |
8.03
|
100 | 8.60 | 8.60 | 8.03 | 0 | 0 | 0 |
05/08/2011 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
04/08/2011 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
03/08/2011 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
02/08/2011 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
01/08/2011 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
29/07/2011 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
28/07/2011 |
8.60
|
1,000 | 9.21 | 9.21 | 8.60 | 1,000 | 0 | 0.0 |
27/07/2011 |
9.21
|
100 | 8.65 | 9.21 | 9.21 | 0 | 0 | 0 |
26/07/2011 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
25/07/2011 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
22/07/2011 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
21/07/2011 |
8.65
|
100 | 8.12 | 8.65 | 8.65 | 0 | 0 | 0 |
20/07/2011 |
8.12
|
100 | 7.60 | 8.12 | 8.12 | 0 | 0 | 0 |
19/07/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
18/07/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
15/07/2011 |
7.60
|
0 | 7.51 | 7.60 | 7.60 | 0 | 0 | 0 |
14/07/2011 |
7.51
|
1,000 | 7.99 | 7.99 | 7.51 | 0 | 0 | 0 |
13/07/2011 |
7.99
|
3,200 | 8.56 | 8.56 | 7.99 | 0 | 0 | 0 |
12/07/2011 |
8.56
|
0 | 8.69 | 8.56 | 8.56 | 0 | 0 | 0 |
11/07/2011 |
8.69
|
1,000 | 8.12 | 8.69 | 8.30 | 0 | 0 | 0 |
08/07/2011 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
07/07/2011 |
8.12
|
1,000 | 7.86 | 8.12 | 8.08 | 0 | 0 | 0 |