Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
2 tháng
(2024-09-13) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
3 tháng
(2024-08-14) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
6 tháng
(2024-05-16) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
12 tháng
(2023-11-20) |
0.20 | 2.33% | 1,002 | 0 | 0 |
8.50
10
8.80
|
24 tháng
(2022-11-23) |
-1.30 | -12.87% | 34,898 | 0 | 0 |
7.10
11
8.80
|
36 tháng
(2021-11-29) |
-7.10 | -44.65% | 192,522 | 0 | 0 |
7.10
17.70
8.80
|
60 tháng
(2019-12-09) |
-0.60 | -6.38% | 400,288 | 17 | 0.0 |
7.10
17.70
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/08/2011 |
8.40
|
520 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
25/08/2011 |
8.30
|
10 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
24/08/2011 |
8.70
|
20 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
23/08/2011 |
8.70
|
20 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
22/08/2011 |
8.70
|
10 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
19/08/2011 |
8.30
|
10 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
18/08/2011 |
8.10
|
20 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
17/08/2011 |
7.90
|
130 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
16/08/2011 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
15/08/2011 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
12/08/2011 |
7.80
|
80 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
11/08/2011 |
7.80
|
10 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
10/08/2011 |
7.80
|
110 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
09/08/2011 |
7.80
|
10 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
08/08/2011 |
7.60
|
10 | 7.50 | 7.60 | 7.60 | 0 | 0 | 0 |
05/08/2011 |
7.50
|
120 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
04/08/2011 |
7.30
|
250 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
03/08/2011 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
02/08/2011 |
7.30
|
1,610 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
01/08/2011 |
7.60
|
900 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
29/07/2011 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
28/07/2011 |
8
|
460 | 7.90 | 8 | 7.70 | 0 | 420 | -0.0 |
27/07/2011 |
7.70
|
880 | 8.10 | 8.50 | 7.70 | 0 | 0 | 0 |
26/07/2011 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
25/07/2011 |
8.10
|
120 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
22/07/2011 |
8.50
|
260 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
21/07/2011 |
8.50
|
650 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 |
20/07/2011 |
8.10
|
10 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
19/07/2011 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
18/07/2011 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
15/07/2011 |
8.20
|
30 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
14/07/2011 |
8.20
|
3,510 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
13/07/2011 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
12/07/2011 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
11/07/2011 |
8.20
|
120 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
08/07/2011 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
07/07/2011 |
8.60
|
10 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
06/07/2011 |
8.20
|
2,000 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
05/07/2011 |
8.60
|
10 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
04/07/2011 |
8.20
|
180 | 8 | 8.20 | 8 | 0 | 0 | 0 |
01/07/2011 |
8.30
|
1,100 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
30/06/2011 |
8.30
|
10 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
29/06/2011 |
8.10
|
2,140 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
28/06/2011 |
8.50
|
3,030 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
27/06/2011 |
8.50
|
1,050 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
24/06/2011 |
8.40
|
3,530 | 8 | 8.40 | 8 | 0 | 0 | 0 |
23/06/2011 |
8.40
|
710 | 8 | 8.40 | 8 | 0 | 0 | 0 |
22/06/2011 |
8.40
|
4,120 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
21/06/2011 |
8.60
|
350 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
20/06/2011 |
8.60
|
10 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
17/06/2011 |
8.50
|
180 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
16/06/2011 |
8.90
|
10 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
15/06/2011 |
8.70
|
60 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
14/06/2011 |
8.80
|
1,480 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
13/06/2011 |
9.20
|
50 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
10/06/2011 |
9
|
30 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
09/06/2011 |
8.90
|
20 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
08/06/2011 |
8.90
|
30 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
07/06/2011 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
06/06/2011 |
8.80
|
1,030 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
03/06/2011 |
8.40
|
16,070 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
02/06/2011 |
8
|
680 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
01/06/2011 |
8
|
710 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
31/05/2011 |
7.80
|
1,020 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
30/05/2011 |
7.80
|
20 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
27/05/2011 |
8.20
|
1,010 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
26/05/2011 |
7.90
|
2,300 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
25/05/2011 |
7.70
|
5,970 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
24/05/2011 |
8.10
|
6,980 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
23/05/2011 |
8.50
|
1,400 | 8 | 8.50 | 8 | 0 | 0 | 0 |
20/05/2011 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
19/05/2011 |
8.30
|
2,450 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
18/05/2011 |
8.60
|
1,610 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
17/05/2011 |
8.60
|
1,630 | 9 | 9 | 8.60 | 0 | 0 | 0 |
16/05/2011 |
9
|
210 | 9 | 9 | 9 | 0 | 0 | 0 |
13/05/2011 |
9
|
310 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
12/05/2011 |
9.40
|
20 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
11/05/2011 |
9.30
|
30 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
10/05/2011 |
9.10
|
4,450 | 8.40 | 9.10 | 8.30 | 0 | 0 | 0 |
09/05/2011 |
8.70
|
90 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
06/05/2011 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
05/05/2011 |
8.40
|
4,640 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
04/05/2011 |
8.80
|
40 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
29/04/2011 |
9.10
|
2,120 | 9.80 | 9.80 | 9.10 | 0 | 0 | 0 |
28/04/2011 |
9.50
|
1,930 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
27/04/2011 |
10
|
210 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
26/04/2011 |
10
|
2,230 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
25/04/2011 |
9.90
|
600 | 9.90 | 9.90 | 9.10 | 0 | 0 | 0 |
22/04/2011 |
9.50
|
1,810 | 10 | 10.30 | 9.50 | 0 | 0 | 0 |
21/04/2011 |
10
|
5,650 | 10 | 10 | 10 | 0 | 0 | 0 |
20/04/2011 |
10.40
|
920 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
19/04/2011 |
10.40
|
1,530 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
18/04/2011 |
10.40
|
790 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
15/04/2011 |
10.90
|
70 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
14/04/2011 |
11.40
|
10 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
13/04/2011 |
11.40
|
590 | 11 | 11.40 | 11 | 0 | 0 | 0 |
08/04/2011 |
11.40
|
1,000 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
07/04/2011 |
11.30
|
40 | 10.70 | 11.30 | 10.70 | 0 | 0 | 0 |
06/04/2011 |
11.20
|
30 | 11.60 | 11.60 | 11.20 | 0 | 0 | 0 |
05/04/2011 |
11.50
|
30 | 11 | 11.50 | 11 | 0 | 0 | 0 |