Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.40 | -2.96% | 2,592,700 | -5,800 | -0.1 |
12.80
13.70
13.10
|
2 tháng
(2024-07-22) |
-0.70 | -5.07% | 4,602,000 | -1,470 | -0.0 |
12.80
14.20
13.10
|
3 tháng
(2024-06-20) |
-0.80 | -5.76% | 8,355,200 | -25,400 | -0.4 |
12.80
14.20
13.10
|
6 tháng
(2024-03-22) |
-4 | -23.39% | 26,496,264 | -82,900 | -1.4 |
12.70
17.10
13.10
|
12 tháng
(2023-09-25) |
-3.10 | -19.14% | 71,999,916 | 12,600 | 0.2 |
12.60
17.40
13.10
|
24 tháng
(2022-09-29) |
-4.30 | -24.71% | 159,922,436 | 35,000 | 0.2 |
8.10
21.40
13.10
|
36 tháng
(2021-10-04) |
-15.65 | -54.43% | 298,290,122 | 33,400 | 0.1 |
8.10
61.08
13.10
|
60 tháng
(2019-10-15) |
7.06 | 116.83% | 316,155,139 | 36,300 | 0.1 |
5
61.08
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2008 |
3.77
|
0 | 3.77 | 3.77 | 2.69 | 0 | 0 | 0 |
19/06/2008 |
3.77
|
0 | 3.77 | 3.77 | 2.69 | 0 | 0 | 0 |
18/06/2008 |
3.77
|
0 | 3.77 | 3.77 | 2.69 | 0 | 0 | 0 |
17/06/2008 |
3.77
|
0 | 3.77 | 3.77 | 2.69 | 0 | 0 | 0 |
16/06/2008 |
3.77
|
0 | 3.77 | 3.77 | 2.69 | 0 | 0 | 0 |
13/06/2008 |
3.77
|
0 | 3.77 | 3.77 | 2.69 | 0 | 0 | 0 |
12/06/2008 |
3.77
|
0 | 3.77 | 3.77 | 2.69 | 0 | 0 | 0 |
11/06/2008 |
3.77
|
0 | 3.77 | 3.77 | 2.69 | 0 | 0 | 0 |
10/06/2008 |
3.77
|
0 | 3.77 | 3.77 | 2.69 | 0 | 0 | 0 |
09/06/2008 |
3.77
|
0 | 4.04 | 3.77 | 2.69 | 0 | 0 | 0 |
06/06/2008 |
4.04
|
0 | 4.04 | 4.04 | 3.77 | 0 | 0 | 0 |
05/06/2008 |
4.04
|
0 | 4.04 | 4.04 | 3.77 | 0 | 0 | 0 |
04/06/2008 |
4.04
|
0 | 4.04 | 4.04 | 3.77 | 0 | 0 | 0 |
03/06/2008 |
4.04
|
0 | 4.04 | 4.04 | 3.77 | 0 | 0 | 0 |
02/06/2008 |
4.04
|
0 | 4.04 | 4.04 | 3.77 | 0 | 0 | 0 |
30/05/2008 |
4.04
|
0 | 4.31 | 4.04 | 3.77 | 0 | 0 | 0 |
29/05/2008 |
4.31
|
0 | 4.31 | 4.31 | 3.77 | 0 | 0 | 0 |
28/05/2008 |
4.31
|
0 | 4.31 | 4.31 | 3.77 | 0 | 0 | 0 |
27/05/2008 |
4.31
|
0 | 4.31 | 4.31 | 3.77 | 0 | 0 | 0 |
26/05/2008 |
4.31
|
0 | 4.31 | 4.31 | 3.77 | 0 | 0 | 0 |
23/05/2008 |
4.31
|
0 | 4.31 | 4.31 | 3.77 | 0 | 0 | 0 |
22/05/2008 |
4.31
|
0 | 4.31 | 4.31 | 3.77 | 0 | 0 | 0 |
21/05/2008 |
4.31
|
0 | 4.31 | 4.31 | 3.77 | 0 | 0 | 0 |
20/05/2008 |
4.31
|
0 | 4.31 | 4.31 | 4.04 | 0 | 0 | 0 |
19/05/2008 |
4.31
|
0 | 4.31 | 4.31 | 4.04 | 0 | 0 | 0 |
16/05/2008 |
4.31
|
0 | 4.31 | 4.31 | 4.04 | 0 | 0 | 0 |
15/05/2008 |
4.31
|
0 | 4.17 | 4.31 | 4.04 | 0 | 0 | 0 |
14/05/2008 |
4.17
|
0 | 4.31 | 4.17 | 4.04 | 0 | 0 | 0 |
13/05/2008 |
4.31
|
0 | 4.57 | 4.31 | 4.31 | 0 | 0 | 0 |
12/05/2008 |
4.57
|
0 | 4.84 | 4.57 | 4.31 | 0 | 0 | 0 |
09/05/2008 |
4.84
|
0 | 4.84 | 4.84 | 4.31 | 0 | 0 | 0 |
08/05/2008 |
4.84
|
0 | 4.84 | 4.84 | 4.31 | 0 | 0 | 0 |
07/05/2008 |
4.84
|
0 | 4.84 | 4.84 | 4.31 | 0 | 0 | 0 |
06/05/2008 |
4.84
|
0 | 4.84 | 4.84 | 4.31 | 0 | 0 | 0 |
05/05/2008 |
4.84
|
0 | 5.65 | 4.84 | 4.31 | 0 | 0 | 0 |
29/04/2008 |
5.65
|
0 | 5.65 | 5.65 | 6.19 | 0 | 0 | 0 |
28/04/2008 |
5.65
|
0 | 5.65 | 5.65 | 6.19 | 0 | 0 | 0 |
25/04/2008 |
5.65
|
0 | 5.92 | 5.65 | 6.19 | 0 | 0 | 0 |
24/04/2008 |
5.92
|
0 | 6.73 | 5.92 | 6.19 | 0 | 0 | 0 |
23/04/2008 |
6.73
|
0 | 6.73 | 6.73 | 6.19 | 0 | 0 | 0 |
22/04/2008 |
6.73
|
0 | 6.73 | 6.73 | 6.19 | 0 | 0 | 0 |
21/04/2008 |
6.73
|
0 | 6.73 | 6.73 | 6.19 | 0 | 0 | 0 |
18/04/2008 |
6.73
|
0 | 6.73 | 6.73 | 6.19 | 0 | 0 | 0 |
17/04/2008 |
6.73
|
0 | 6.73 | 6.73 | 6.19 | 0 | 0 | 0 |
16/04/2008 |
6.73
|
0 | 7.00 | 6.73 | 6.19 | 0 | 0 | 0 |
11/04/2008 |
7.00
|
0 | 8.07 | 7.00 | 6.19 | 0 | 0 | 0 |
10/04/2008 |
8.07
|
0 | 8.07 | 8.07 | 6.73 | 0 | 0 | 0 |
09/04/2008 |
8.07
|
0 | 8.07 | 8.07 | 6.73 | 0 | 0 | 0 |
08/04/2008 |
8.07
|
0 | 8.07 | 8.07 | 6.73 | 0 | 0 | 0 |
07/04/2008 |
8.07
|
0 | 8.07 | 8.07 | 6.73 | 0 | 0 | 0 |
04/04/2008 |
8.07
|
0 | 8.07 | 8.07 | 6.73 | 0 | 0 | 0 |
03/04/2008 |
8.07
|
0 | 8.07 | 8.07 | 6.73 | 0 | 0 | 0 |
02/04/2008 |
8.07
|
0 | 8.07 | 8.07 | 6.73 | 0 | 0 | 0 |
01/04/2008 |
8.07
|
0 | 8.34 | 8.07 | 6.73 | 0 | 0 | 0 |
31/03/2008 |
8.34
|
0 | 9.15 | 8.34 | 6.73 | 0 | 0 | 0 |
28/03/2008 |
9.15
|
0 | 10.49 | 9.15 | 8.07 | 0 | 0 | 0 |
27/03/2008 |
10.49
|
0 | 11.57 | 10.49 | 9.15 | 0 | 0 | 0 |
26/03/2008 |
11.57
|
0 | 12.38 | 11.57 | 10.76 | 0 | 0 | 0 |
25/03/2008 |
12.38
|
0 | 13.19 | 12.38 | 11.84 | 0 | 0 | 0 |
24/03/2008 |
13.19
|
0 | 13.19 | 13.19 | 12.65 | 0 | 0 | 0 |
21/03/2008 |
13.19
|
0 | 13.45 | 13.19 | 12.65 | 0 | 0 | 0 |
20/03/2008 |
13.45
|
0 | 14.26 | 13.45 | 12.92 | 0 | 0 | 0 |
19/03/2008 |
14.26
|
0 | 14.26 | 14.26 | 13.99 | 0 | 0 | 0 |
18/03/2008 |
14.26
|
0 | 14.53 | 14.26 | 13.99 | 0 | 0 | 0 |
17/03/2008 |
14.53
|
0 | 14.80 | 14.53 | 14.26 | 0 | 0 | 0 |
14/03/2008 |
14.80
|
0 | 15.07 | 14.80 | 14.53 | 0 | 0 | 0 |
13/03/2008 |
15.07
|
0 | 15.07 | 15.07 | 14.80 | 0 | 0 | 0 |
12/03/2008 |
15.07
|
0 | 15.07 | 15.07 | 14.80 | 0 | 0 | 0 |
11/03/2008 |
15.07
|
0 | 15.07 | 15.07 | 14.80 | 0 | 0 | 0 |
10/03/2008 |
15.07
|
0 | 15.34 | 15.07 | 14.80 | 0 | 0 | 0 |
07/03/2008 |
15.34
|
0 | 15.34 | 15.34 | 14.80 | 0 | 0 | 0 |
06/03/2008 |
15.34
|
0 | 15.61 | 15.34 | 14.80 | 0 | 0 | 0 |
05/03/2008 |
15.61
|
0 | 15.88 | 15.61 | 15.34 | 0 | 0 | 0 |
04/03/2008 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
03/03/2008 |
15.88
|
0 | 16.15 | 15.88 | 15.88 | 0 | 0 | 0 |
29/02/2008 |
16.15
|
0 | 16.15 | 16.15 | 15.88 | 0 | 0 | 0 |
28/02/2008 |
16.15
|
0 | 16.68 | 16.15 | 15.88 | 0 | 0 | 0 |
27/02/2008 |
16.68
|
0 | 16.68 | 16.68 | 16.15 | 0 | 0 | 0 |
26/02/2008 |
16.68
|
0 | 17.22 | 16.68 | 16.15 | 0 | 0 | 0 |
25/02/2008 |
17.22
|
0 | 17.22 | 17.22 | 16.95 | 0 | 0 | 0 |
22/02/2008 |
17.22
|
0 | 17.49 | 17.22 | 16.95 | 0 | 0 | 0 |
21/02/2008 |
17.49
|
0 | 17.49 | 17.49 | 17.36 | 0 | 0 | 0 |
20/02/2008 |
17.49
|
0 | 17.76 | 17.49 | 17.36 | 0 | 0 | 0 |
19/02/2008 |
17.76
|
0 | 18.03 | 17.76 | 17.49 | 0 | 0 | 0 |
18/02/2008 |
18.03
|
0 | 18.03 | 18.03 | 17.76 | 0 | 0 | 0 |
15/02/2008 |
18.03
|
0 | 18.03 | 18.03 | 17.76 | 0 | 0 | 0 |
14/02/2008 |
18.03
|
0 | 18.03 | 18.03 | 17.76 | 0 | 0 | 0 |
13/02/2008 |
18.03
|
0 | 18.30 | 18.03 | 17.76 | 0 | 0 | 0 |
12/02/2008 |
18.30
|
0 | 18.30 | 18.30 | 17.76 | 0 | 0 | 0 |
01/02/2008 |
18.30
|
0 | 18.30 | 18.30 | 17.76 | 0 | 0 | 0 |
31/01/2008 |
18.30
|
0 | 18.30 | 18.30 | 17.76 | 0 | 0 | 0 |
30/01/2008 |
18.30
|
0 | 18.30 | 18.30 | 17.76 | 0 | 0 | 0 |
29/01/2008 |
18.30
|
0 | 18.30 | 18.30 | 17.76 | 0 | 0 | 0 |
28/01/2008 |
18.30
|
0 | 18.30 | 18.30 | 17.76 | 0 | 0 | 0 |
25/01/2008 |
18.30
|
0 | 18.30 | 18.30 | 17.76 | 0 | 0 | 0 |
24/01/2008 |
18.30
|
0 | 18.30 | 18.30 | 17.76 | 0 | 0 | 0 |
23/01/2008 |
18.30
|
0 | 18.57 | 18.30 | 17.76 | 0 | 0 | 0 |
22/01/2008 |
18.57
|
0 | 18.57 | 18.57 | 18.30 | 0 | 0 | 0 |
21/01/2008 |
18.57
|
0 | 18.57 | 18.57 | 18.30 | 0 | 0 | 0 |
18/01/2008 |
18.57
|
0 | 18.57 | 18.57 | 18.30 | 0 | 0 | 0 |