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) |
0.20 | 2.17% | 13,700 | 0 | 0 |
9
9.50
9.10
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 20,300 | 0 | 0 |
9
9.80
9.10
|
3 tháng
(2024-06-21) |
0.10 | 1.08% | 27,500 | 0 | 0 |
9
9.80
9.10
|
6 tháng
(2024-03-25) |
0.30 | 3.30% | 162,700 | 33 | 0.0 |
8.50
9.90
9.10
|
12 tháng
(2023-09-25) |
-0.40 | -4.08% | 224,200 | 533 | 0.0 |
8.50
11.50
9.10
|
24 tháng
(2022-09-30) |
-0.63 | -6.25% | 333,733 | 9,033 | 0.1 |
8.50
12.75
9.10
|
36 tháng
(2021-10-05) |
-19.51 | -67.49% | 670,275 | -80,267 | -1.3 |
8.50
28.91
9.10
|
60 tháng
(2019-10-16) |
-2.28 | -19.53% | 1,025,722 | -80,940 | -1.3 |
8.50
35.04
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
7.51
|
100 | 7.20 | 7.51 | 7.51 | 0 | 0 | 0 |
04/07/2011 |
7.20
|
0 | 7.04 | 7.20 | 7.20 | 0 | 0 | 0 |
01/07/2011 |
7.04
|
300 | 7.28 | 7.59 | 7.04 | 0 | 200 | -0.0 |
30/06/2011 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
29/06/2011 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
28/06/2011 |
7.28
|
500 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
27/06/2011 |
7.35
|
100 | 7.66 | 7.66 | 7.35 | 0 | 0 | 0 |
24/06/2011 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
23/06/2011 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
22/06/2011 |
7.66
|
700 | 7.20 | 7.74 | 7.66 | 0 | 0 | 0 |
21/06/2011 |
7.20
|
1,000 | 7.51 | 7.51 | 7.20 | 0 | 0 | 0 |
20/06/2011 |
7.51
|
1,000 | 7.66 | 7.66 | 7.51 | 0 | 0 | 0 |
17/06/2011 |
7.66
|
200 | 7.43 | 7.66 | 7.43 | 0 | 0 | 0 |
16/06/2011 |
7.43
|
500 | 7.20 | 7.43 | 7.43 | 0 | 0 | 0 |
15/06/2011 |
7.20
|
1,300 | 7.74 | 7.74 | 7.20 | 0 | 0 | 0 |
14/06/2011 |
7.74
|
100 | 7.66 | 7.74 | 7.74 | 0 | 0 | 0 |
13/06/2011 |
7.66
|
100 | 7.28 | 7.66 | 7.66 | 0 | 0 | 0 |
10/06/2011 |
7.28
|
1,000 | 7.35 | 7.82 | 7.28 | 0 | 0 | 0 |
09/06/2011 |
7.35
|
200 | 7.51 | 7.51 | 7.35 | 0 | 0 | 0 |
08/06/2011 |
7.51
|
4,500 | 7.35 | 7.51 | 7.12 | 0 | 0 | 0 |
07/06/2011 |
7.35
|
500 | 8.05 | 8.13 | 7.35 | 0 | 400 | -0.0 |
06/06/2011 |
8.05
|
300 | 7.59 | 8.05 | 7.20 | 0 | 0 | 0 |
03/06/2011 |
7.59
|
100 | 7.28 | 7.59 | 7.59 | 0 | 0 | 0 |
02/06/2011 |
7.28
|
1,000 | 6.97 | 7.28 | 7.12 | 0 | 0 | 0 |
01/06/2011 |
6.97
|
0 | 6.89 | 6.97 | 6.97 | 0 | 0 | 0 |
31/05/2011 |
6.89
|
200 | 6.97 | 6.97 | 6.89 | 0 | 0 | 0 |
30/05/2011 |
6.97
|
2,000 | 6.81 | 6.97 | 6.97 | 0 | 0 | 0 |
27/05/2011 |
6.81
|
800 | 6.66 | 6.81 | 6.81 | 0 | 0 | 0 |
26/05/2011 |
6.66
|
1,800 | 6.89 | 6.97 | 6.66 | 0 | 0 | 0 |
25/05/2011 |
6.89
|
2,500 | 7.35 | 7.35 | 6.89 | 0 | 0 | 0 |
24/05/2011 |
7.35
|
400 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
23/05/2011 |
7.35
|
3,700 | 7.66 | 7.66 | 7.20 | 0 | 0 | 0 |
20/05/2011 |
7.66
|
900 | 7.51 | 7.66 | 7.51 | 0 | 0 | 0 |
19/05/2011 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
18/05/2011 |
7.51
|
100 | 7.28 | 7.51 | 7.51 | 0 | 0 | 0 |
17/05/2011 |
7.28
|
2,100 | 7.74 | 8.21 | 7.28 | 0 | 0 | 0 |
16/05/2011 |
7.74
|
200 | 7.43 | 7.82 | 7.74 | 0 | 0 | 0 |
13/05/2011 |
7.43
|
500 | 6.97 | 7.43 | 7.35 | 0 | 0 | 0 |
12/05/2011 |
6.97
|
300 | 7.04 | 7.04 | 6.97 | 0 | 0 | 0 |
11/05/2011 |
7.04
|
1,100 | 8.13 | 8.13 | 7.04 | 0 | 0 | 0 |
10/05/2011 |
8.13
|
300 | 7.82 | 8.13 | 7.20 | 0 | 0 | 0 |
09/05/2011 |
7.82
|
500 | 7.28 | 7.82 | 6.97 | 0 | 0 | 0 |
06/05/2011 |
7.28
|
1,300 | 7.51 | 7.51 | 7.20 | 0 | 0 | 0 |
05/05/2011 |
7.51
|
2,100 | 8.05 | 8.05 | 7.51 | 0 | 0 | 0 |
04/05/2011 |
8.05
|
1,000 | 8.36 | 8.36 | 8.05 | 0 | 1,000 | -0.0 |
29/04/2011 |
8.36
|
1,000 | 8.98 | 8.98 | 8.36 | 0 | 0 | 0 |
28/04/2011 |
8.98
|
200 | 9.60 | 9.60 | 8.98 | 0 | 0 | 0 |
27/04/2011 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
26/04/2011 |
9.60
|
1,000 | 8.98 | 9.60 | 9.60 | 0 | 0 | 0 |
25/04/2011 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
22/04/2011 |
8.98
|
0 | 9.52 | 8.98 | 8.98 | 0 | 0 | 0 |
21/04/2011 |
9.52
|
200 | 8.90 | 9.52 | 8.36 | 0 | 0 | 0 |
20/04/2011 |
8.90
|
3,100 | 9.52 | 9.52 | 8.90 | 0 | 0 | 0 |
19/04/2011 |
9.52
|
0 | 10.06 | 9.52 | 9.52 | 0 | 0 | 0 |
18/04/2011 |
10.06
|
300 | 9.83 | 10.06 | 9.29 | 0 | 0 | 0 |
15/04/2011 |
9.83
|
200 | 10.14 | 10.14 | 9.83 | 0 | 0 | 0 |
14/04/2011 |
10.14
|
200 | 10.76 | 10.76 | 10.14 | 0 | 0 | 0 |
13/04/2011 |
10.76
|
500 | 10.06 | 10.76 | 10.76 | 0 | 0 | 0 |
08/04/2011 |
10.06
|
1,500 | 9.52 | 10.06 | 9.91 | 0 | 0 | 0 |
07/04/2011 |
9.52
|
1,500 | 8.90 | 9.52 | 9.29 | 0 | 0 | 0 |
06/04/2011 |
8.90
|
4,800 | 8.36 | 8.90 | 8.90 | 0 | 0 | 0 |
05/04/2011 |
8.36
|
100 | 8.52 | 8.52 | 8.36 | 0 | 0 | 0 |
04/04/2011 |
8.52
|
600 | 8.98 | 8.98 | 8.44 | 0 | 0 | 0 |
01/04/2011 |
8.98
|
800 | 9.60 | 9.60 | 8.98 | 0 | 0 | 0 |
31/03/2011 |
9.60
|
800 | 10.14 | 10.14 | 9.60 | 0 | 0 | 0 |
30/03/2011 |
10.14
|
200 | 10.84 | 10.84 | 10.14 | 0 | 0 | 0 |
29/03/2011 |
10.84
|
1,200 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
28/03/2011 |
10.84
|
1,000 | 10.92 | 10.92 | 10.84 | 1,000 | 0 | 0.0 |
25/03/2011 |
10.92
|
100 | 11.53 | 11.53 | 10.92 | 0 | 0 | 0 |
24/03/2011 |
11.53
|
200 | 12.39 | 12.39 | 11.53 | 0 | 0 | 0 |
23/03/2011 |
12.39
|
100 | 11.77 | 12.39 | 12.39 | 0 | 0 | 0 |
22/03/2011 |
11.77
|
100 | 11.07 | 11.77 | 11.77 | 0 | 0 | 0 |
21/03/2011 |
11.07
|
1,300 | 11.84 | 11.84 | 11.07 | 0 | 0 | 0 |
18/03/2011 |
11.84
|
400 | 11.84 | 11.84 | 11.77 | 0 | 0 | 0 |
17/03/2011 |
11.84
|
100 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
16/03/2011 |
11.84
|
0 | 11.69 | 11.84 | 11.84 | 0 | 0 | 0 |
15/03/2011 |
11.69
|
1,000 | 12.54 | 13.24 | 11.69 | 0 | 0 | 0 |
14/03/2011 |
12.54
|
100 | 13.16 | 13.16 | 12.54 | 0 | 0 | 0 |
11/03/2011 |
13.16
|
600 | 14.01 | 14.94 | 13.16 | 0 | 0 | 0 |
10/03/2011 |
14.01
|
700 | 15.02 | 15.02 | 14.01 | 0 | 0 | 0 |
09/03/2011 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
08/03/2011 |
15.02
|
100 | 14.71 | 15.02 | 15.02 | 0 | 0 | 0 |
07/03/2011 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
04/03/2011 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
03/03/2011 |
14.71
|
0 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 |
02/03/2011 |
14.71
|
1,200 | 15.79 | 15.79 | 14.71 | 0 | 0 | 0 |
01/03/2011 |
15.79
|
400 | 16.95 | 16.95 | 15.79 | 0 | 0 | 0 |
28/02/2011 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
25/02/2011 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
24/02/2011 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
23/02/2011 |
16.95
|
0 | 16.95 | 16.95 | 16.95 | 0 | 0 | 0 |
22/02/2011 |
16.95
|
0 | 16.80 | 16.95 | 16.95 | 0 | 0 | 0 |
21/02/2011 |
16.80
|
200 | 16.26 | 17.03 | 16.80 | 0 | 0 | 0 |
18/02/2011 |
16.26
|
200 | 16.26 | 16.26 | 16.26 | 0 | 0 | 0 |
17/02/2011 |
16.26
|
100 | 16.64 | 16.64 | 16.26 | 0 | 0 | 0 |
16/02/2011 |
16.64
|
100 | 16.26 | 16.64 | 16.64 | 0 | 0 | 0 |
15/02/2011 |
16.26
|
100 | 17.11 | 17.11 | 16.26 | 0 | 0 | 0 |
14/02/2011 |
17.11
|
100 | 16.26 | 17.11 | 17.11 | 0 | 0 | 0 |
11/02/2011 |
16.26
|
200 | 15.79 | 16.41 | 16.26 | 0 | 0 | 0 |
10/02/2011 |
15.79
|
0 | 15.64 | 15.79 | 15.79 | 0 | 0 | 0 |