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 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-21) |
12.70 | 13.96% | 2,900 | 0 | 0 |
91
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-25) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-09-30) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-05) |
23.70 | 29.62% | 1,724,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-16) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
23/11/2011 |
5.93
|
500 | 6.34 | 6.34 | 5.93 | 0 | 0 | 0 |
22/11/2011 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
21/11/2011 |
6.34
|
100 | 6.66 | 6.66 | 6.34 | 0 | 0 | 0 |
18/11/2011 |
6.66
|
100 | 6.93 | 6.93 | 6.66 | 0 | 0 | 0 |
17/11/2011 |
6.93
|
100 | 6.43 | 6.93 | 6.93 | 0 | 0 | 0 |
16/11/2011 |
6.43
|
500 | 6.39 | 6.80 | 6.43 | 0 | 0 | 0 |
15/11/2011 |
6.39
|
500 | 6.84 | 6.84 | 6.39 | 0 | 0 | 0 |
14/11/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
11/11/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
10/11/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
09/11/2011 |
6.84
|
500 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
08/11/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
07/11/2011 |
6.84
|
3,500 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
04/11/2011 |
6.84
|
2,600 | 6.93 | 6.93 | 6.57 | 0 | 0 | 0 |
03/11/2011 |
6.93
|
300 | 6.80 | 6.93 | 6.93 | 0 | 0 | 0 |
02/11/2011 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
01/11/2011 |
6.80
|
200 | 6.84 | 6.84 | 6.80 | 0 | 0 | 0 |
31/10/2011 |
6.84
|
2,600 | 7.21 | 7.21 | 6.84 | 0 | 0 | 0 |
28/10/2011 |
7.21
|
1,700 | 7.16 | 7.21 | 7.07 | 0 | 0 | 0 |
27/10/2011 |
7.16
|
200 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 |
26/10/2011 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
25/10/2011 |
7.25
|
200 | 6.89 | 7.25 | 7.25 | 0 | 0 | 0 |
24/10/2011 |
6.89
|
36,700 | 6.89 | 6.93 | 6.89 | 0 | 0 | 0 |
21/10/2011 |
6.89
|
900 | 7.30 | 7.30 | 6.89 | 0 | 0 | 0 |
20/10/2011 |
7.30
|
400 | 6.84 | 7.30 | 7.30 | 0 | 0 | 0 |
19/10/2011 |
6.84
|
100 | 7.16 | 7.16 | 6.84 | 0 | 0 | 0 |
18/10/2011 |
7.16
|
200 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
17/10/2011 |
7.16
|
0 | 7.44 | 7.16 | 7.16 | 0 | 0 | 0 |
14/10/2011 |
7.44
|
900 | 7.30 | 7.44 | 6.98 | 0 | 0 | 0 |
13/10/2011 |
7.30
|
6,000 | 7.30 | 7.30 | 6.75 | 0 | 0 | 0 |
12/10/2011 |
7.30
|
5,600 | 7.30 | 7.30 | 6.98 | 0 | 0 | 0 |
11/10/2011 |
7.30
|
3,200 | 7.30 | 7.30 | 6.93 | 0 | 0 | 0 |
10/10/2011 |
7.30
|
3,400 | 7.39 | 7.39 | 6.98 | 0 | 0 | 0 |
07/10/2011 |
7.39
|
200 | 7.12 | 7.39 | 7.03 | 0 | 0 | 0 |
06/10/2011 |
7.12
|
2,000 | 7.48 | 7.48 | 6.93 | 0 | 0 | 0 |
05/10/2011 |
7.48
|
9,900 | 7.35 | 7.48 | 6.71 | 0 | 0 | 0 |
04/10/2011 |
7.35
|
9,300 | 7.30 | 7.35 | 6.80 | 0 | 0 | 0 |
03/10/2011 |
7.30
|
4,000 | 7.57 | 7.57 | 7.16 | 0 | 0 | 0 |
30/09/2011 |
7.57
|
16,300 | 7.12 | 7.57 | 6.93 | 0 | 0 | 0 |
29/09/2011 |
7.12
|
2,100 | 7.30 | 7.30 | 7.07 | 0 | 0 | 0 |
28/09/2011 |
7.30
|
4,500 | 7.35 | 7.39 | 7.03 | 0 | 0 | 0 |
27/09/2011 |
7.35
|
1,200 | 7.76 | 8.12 | 7.35 | 0 | 0 | 0 |
26/09/2011 |
7.76
|
9,800 | 8.21 | 8.21 | 7.71 | 0 | 0 | 0 |
23/09/2011 |
8.21
|
47,300 | 7.85 | 8.39 | 7.62 | 0 | 0 | 0 |
22/09/2011 |
7.85
|
18,300 | 7.35 | 7.85 | 7.85 | 0 | 0 | 0 |
21/09/2011 |
7.35
|
9,200 | 6.89 | 7.35 | 7.35 | 0 | 0 | 0 |
20/09/2011 |
6.89
|
3,400 | 6.48 | 6.89 | 6.89 | 0 | 0 | 0 |
19/09/2011 |
6.48
|
6,900 | 7.21 | 7.21 | 6.48 | 0 | 0 | 0 |
16/09/2011 |
7.21
|
14,500 | 6.57 | 7.25 | 6.57 | 0 | 0 | 0 |
15/09/2011 |
6.57
|
27,100 | 7.30 | 7.30 | 6.43 | 0 | 0 | 0 |
14/09/2011 |
7.30
|
7,700 | 7.44 | 7.44 | 6.75 | 0 | 0 | 0 |
13/09/2011 |
7.44
|
8,000 | 6.71 | 7.44 | 6.84 | 0 | 0 | 0 |
12/09/2011 |
6.71
|
34,500 | 6.89 | 7.39 | 6.71 | 0 | 0 | 0 |
09/09/2011 |
6.89
|
7,000 | 7.44 | 7.44 | 6.89 | 0 | 0 | 0 |
08/09/2011 |
7.44
|
43,900 | 7.62 | 7.62 | 6.66 | 0 | 0 | 0 |
07/09/2011 |
7.62
|
8,200 | 7.12 | 7.62 | 6.89 | 0 | 0 | 0 |
06/09/2011 |
7.12
|
22,700 | 7.12 | 7.57 | 6.80 | 0 | 0 | 0 |
05/09/2011 |
7.12
|
13,800 | 7.62 | 7.62 | 7.12 | 0 | 0 | 0 |
01/09/2011 |
7.62
|
50,100 | 6.98 | 7.62 | 6.75 | 0 | 0 | 0 |
31/08/2011 |
6.98
|
6,300 | 7.39 | 7.76 | 6.98 | 0 | 0 | 0 |
30/08/2011 |
7.39
|
9,400 | 6.98 | 7.39 | 7.30 | 0 | 0 | 0 |
29/08/2011 |
6.98
|
12,100 | 6.66 | 6.98 | 6.84 | 0 | 0 | 0 |
26/08/2011 |
6.66
|
5,900 | 6.43 | 6.66 | 6.39 | 0 | 0 | 0 |
25/08/2011 |
6.43
|
4,500 | 6.02 | 6.43 | 6.16 | 0 | 0 | 0 |
24/08/2011 |
6.02
|
3,300 | 6.07 | 6.07 | 6.02 | 0 | 0 | 0 |
23/08/2011 |
6.07
|
300 | 6.11 | 6.11 | 5.98 | 0 | 0 | 0 |
22/08/2011 |
6.11
|
1,200 | 5.98 | 6.11 | 6.02 | 0 | 0 | 0 |
19/08/2011 |
5.98
|
2,600 | 6.02 | 6.02 | 5.98 | 0 | 0 | 0 |
18/08/2011 |
6.02
|
200 | 5.93 | 6.07 | 6.02 | 0 | 0 | 0 |
17/08/2011 |
5.93
|
500 | 5.89 | 5.93 | 5.93 | 0 | 0 | 0 |
16/08/2011 |
5.89
|
2,100 | 5.93 | 5.93 | 5.89 | 0 | 0 | 0 |
15/08/2011 |
5.93
|
300 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
12/08/2011 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
11/08/2011 |
5.93
|
2,300 | 5.61 | 5.93 | 5.93 | 0 | 0 | 0 |
10/08/2011 |
5.61
|
0 | 5.47 | 5.61 | 5.61 | 0 | 0 | 0 |
09/08/2011 |
5.47
|
1,300 | 5.84 | 6.20 | 5.47 | 0 | 0 | 0 |
08/08/2011 |
5.84
|
2,700 | 6.16 | 6.16 | 5.84 | 0 | 0 | 0 |
05/08/2011 |
6.16
|
100 | 5.93 | 6.16 | 6.16 | 0 | 0 | 0 |
04/08/2011 |
5.93
|
600 | 5.89 | 5.93 | 5.70 | 0 | 0 | 0 |
03/08/2011 |
5.89
|
0 | 5.84 | 5.89 | 5.89 | 0 | 0 | 0 |
02/08/2011 |
5.84
|
4,800 | 6.02 | 6.02 | 5.84 | 0 | 0 | 0 |
01/08/2011 |
6.02
|
0 | 5.93 | 6.02 | 6.02 | 0 | 0 | 0 |
29/07/2011 |
5.93
|
3,800 | 6.16 | 6.16 | 5.93 | 0 | 0 | 0 |
28/07/2011 |
6.16
|
3,400 | 6.11 | 6.16 | 6.16 | 0 | 0 | 0 |
27/07/2011 |
6.11
|
200 | 5.98 | 6.11 | 6.11 | 0 | 0 | 0 |
26/07/2011 |
5.98
|
500 | 6.16 | 6.16 | 5.98 | 0 | 0 | 0 |
25/07/2011 |
6.16
|
3,800 | 6.16 | 6.16 | 5.93 | 0 | 0 | 0 |
22/07/2011 |
6.16
|
600 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
21/07/2011 |
6.16
|
100 | 6.39 | 6.39 | 6.16 | 0 | 0 | 0 |
20/07/2011 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
19/07/2011 |
6.39
|
7,500 | 6.84 | 6.84 | 6.39 | 0 | 0 | 0 |
18/07/2011 |
6.84
|
100 | 6.39 | 6.84 | 6.84 | 0 | 0 | 0 |
15/07/2011 |
6.39
|
300 | 7.03 | 7.03 | 6.39 | 0 | 0 | 0 |
14/07/2011 |
7.03
|
1,200 | 6.62 | 7.03 | 6.62 | 0 | 0 | 0 |
13/07/2011 |
6.62
|
5,200 | 6.39 | 6.66 | 6.25 | 0 | 0 | 0 |
12/07/2011 |
6.39
|
28,000 | 6.02 | 6.39 | 6.07 | 0 | 0 | 0 |
11/07/2011 |
6.02
|
600 | 6.07 | 6.07 | 5.79 | 0 | 0 | 0 |
08/07/2011 |
6.07
|
6,300 | 6.02 | 6.07 | 5.70 | 0 | 0 | 0 |
07/07/2011 |
6.02
|
21,300 | 6.80 | 6.80 | 5.61 | 0 | 0 | 0 |