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 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 5,034,305 | 18,700 | 0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-0.80 | -61.54% | 26,390,327 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-10-16) |
-1.05 | -67.74% | 65,783,504 | -1,635,710 | -6.1 |
0.50
5.87
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/10/2013 |
8.20
|
77,420 | 8.01 | 8.20 | 7.91 | 0 | 0 | 0 |
28/10/2013 |
8.01
|
73,190 | 8.40 | 8.50 | 8.01 | 0 | 0 | 0 |
25/10/2013 |
8.40
|
94,900 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
24/10/2013 |
8.30
|
156,230 | 8.30 | 8.79 | 8.30 | 0 | 0 | 0 |
23/10/2013 |
8.30
|
103,050 | 8.89 | 8.89 | 8.30 | 0 | 0 | 0 |
22/10/2013 |
8.89
|
227,550 | 8.99 | 8.99 | 8.69 | 0 | 0 | 0 |
21/10/2013 |
8.99
|
263,160 | 8.69 | 9.08 | 8.69 | 0 | 0 | 0 |
18/10/2013 |
8.69
|
45,770 | 8.89 | 8.99 | 8.60 | 0 | 0 | 0 |
17/10/2013 |
8.89
|
169,300 | 8.60 | 9.18 | 8.69 | 0 | 0 | 0 |
16/10/2013 |
8.60
|
185,370 | 8.30 | 8.69 | 8.11 | 0 | 0 | 0 |
15/10/2013 |
8.30
|
135,510 | 8.11 | 8.50 | 7.91 | 0 | 0 | 0 |
14/10/2013 |
8.11
|
126,610 | 8.69 | 8.69 | 8.11 | 0 | 0 | 0 |
11/10/2013 |
8.69
|
199,750 | 8.69 | 8.69 | 8.11 | 0 | 0 | 0 |
10/10/2013 |
8.69
|
209,860 | 9.28 | 9.28 | 8.69 | 0 | 0 | 0 |
09/10/2013 |
9.28
|
312,980 | 9.28 | 9.67 | 8.89 | 0 | 0 | 0 |
08/10/2013 |
9.28
|
128,140 | 8.69 | 9.28 | 9.08 | 0 | 0 | 0 |
07/10/2013 |
8.69
|
119,320 | 8.20 | 8.69 | 8.40 | 0 | 0 | 0 |
04/10/2013 |
8.20
|
268,670 | 8.01 | 8.50 | 8.01 | 0 | 0 | 0 |
03/10/2013 |
8.01
|
382,030 | 7.52 | 8.01 | 7.42 | 0 | 0 | 0 |
02/10/2013 |
7.52
|
242,470 | 7.03 | 7.52 | 6.93 | 0 | 0 | 0 |
01/10/2013 |
7.03
|
183,970 | 7.23 | 7.33 | 6.93 | 0 | 0 | 0 |
30/09/2013 |
7.23
|
96,450 | 7.13 | 7.42 | 7.13 | 0 | 0 | 0 |
27/09/2013 |
7.13
|
202,040 | 7.13 | 7.52 | 7.03 | 0 | 0 | 0 |
26/09/2013 |
7.13
|
226,490 | 6.74 | 7.13 | 6.93 | 0 | 0 | 0 |
25/09/2013 |
6.74
|
86,430 | 6.74 | 7.03 | 6.74 | 0 | 0 | 0 |
24/09/2013 |
6.74
|
149,770 | 6.35 | 6.74 | 6.54 | 0 | 0 | 0 |
23/09/2013 |
6.35
|
61,210 | 6.35 | 6.45 | 6.15 | 0 | 0 | 0 |
20/09/2013 |
6.35
|
65,120 | 6.45 | 6.45 | 6.15 | 0 | 0 | 0 |
19/09/2013 |
6.45
|
150,180 | 6.64 | 6.64 | 6.25 | 0 | 0 | 0 |
18/09/2013 |
6.64
|
83,950 | 6.64 | 6.74 | 6.25 | 0 | 0 | 0 |
17/09/2013 |
6.64
|
62,090 | 6.54 | 6.93 | 6.25 | 0 | 0 | 0 |
16/09/2013 |
6.54
|
83,380 | 7.03 | 7.13 | 6.54 | 0 | 0 | 0 |
13/09/2013 |
7.03
|
176,410 | 7.23 | 7.23 | 6.74 | 0 | 0 | 0 |
12/09/2013 |
7.23
|
131,260 | 7.33 | 7.33 | 6.93 | 0 | 0 | 0 |
11/09/2013 |
7.33
|
36,090 | 7.52 | 7.81 | 7.33 | 0 | 0 | 0 |
10/09/2013 |
7.52
|
273,250 | 7.52 | 8.01 | 7.23 | 0 | 0 | 0 |
09/09/2013 |
7.52
|
289,990 | 7.03 | 7.52 | 7.33 | 0 | 0 | 0 |
06/09/2013 |
7.03
|
61,690 | 6.64 | 7.03 | 6.84 | 0 | 0 | 0 |
05/09/2013 |
6.64
|
326,670 | 6.25 | 6.64 | 5.86 | 0 | 0 | 0 |
04/09/2013 |
6.25
|
47,060 | 6.64 | 6.64 | 6.25 | 0 | 0 | 0 |
03/09/2013 |
6.64
|
69,440 | 7.13 | 7.13 | 6.64 | 0 | 0 | 0 |
30/08/2013 |
7.13
|
138,600 | 7.62 | 7.62 | 7.13 | 0 | 0 | 0 |
29/08/2013 |
7.62
|
465,620 | 8.11 | 8.11 | 7.62 | 0 | 0 | 0 |
28/08/2013 |
8.11
|
48,950 | 8.69 | 8.69 | 8.11 | 0 | 0 | 0 |
27/08/2013 |
8.69
|
109,860 | 9.28 | 9.28 | 8.69 | 0 | 0 | 0 |
26/08/2013 |
9.28
|
112,820 | 9.47 | 9.57 | 8.89 | 0 | 0 | 0 |
23/08/2013 |
9.47
|
99,310 | 10.16 | 10.45 | 9.47 | 0 | 0 | 0 |
22/08/2013 |
10.16
|
64,910 | 10.84 | 10.84 | 10.16 | 0 | 0 | 0 |
21/08/2013 |
10.84
|
56,760 | 10.94 | 11.23 | 10.45 | 0 | 0 | 0 |
20/08/2013 |
10.94
|
52,930 | 10.94 | 11.23 | 10.45 | 0 | 0 | 0 |
19/08/2013 |
10.94
|
68,010 | 11.53 | 12.01 | 10.94 | 0 | 4,070 | -0.0 |
16/08/2013 |
11.53
|
99,090 | 10.84 | 11.53 | 11.23 | 0 | 20,000 | -0.2 |
15/08/2013 |
10.84
|
103,980 | 10.16 | 10.84 | 10.84 | 0 | 20,000 | -0.2 |
14/08/2013 |
10.16
|
76,090 | 9.77 | 10.16 | 9.77 | 0 | 0 | 0 |
13/08/2013 |
9.77
|
30,880 | 10.06 | 10.26 | 9.38 | 0 | 0 | 0 |
12/08/2013 |
10.06
|
60,550 | 10.74 | 10.74 | 10.06 | 0 | 0 | 0 |
09/08/2013 |
10.74
|
44,430 | 10.35 | 10.94 | 9.96 | 0 | 0 | 0 |
08/08/2013 |
10.35
|
82,430 | 10.45 | 10.45 | 9.77 | 0 | 0 | 0 |
07/08/2013 |
10.45
|
124,580 | 11.23 | 11.23 | 10.45 | 0 | 0 | 0 |
06/08/2013 |
11.23
|
10,150 | 12.01 | 12.01 | 11.23 | 0 | 0 | 0 |
05/08/2013 |
12.01
|
48,530 | 12.89 | 12.89 | 12.01 | 0 | 3,510 | -0.0 |
02/08/2013 |
12.89
|
95,050 | 13.67 | 13.67 | 12.89 | 0 | 0 | 0 |
01/08/2013 |
13.67
|
95,750 | 13.77 | 13.77 | 13.28 | 0 | 10 | -0.0 |
31/07/2013 |
13.77
|
91,280 | 13.87 | 13.87 | 13.38 | 0 | 3,430 | -0.0 |
30/07/2013 |
13.87
|
122,750 | 13.97 | 13.97 | 13.48 | 0 | 22,000 | -0.3 |
29/07/2013 |
13.97
|
90,930 | 14.16 | 14.16 | 13.48 | 0 | 9,900 | -0.1 |
26/07/2013 |
14.16
|
126,140 | 13.77 | 14.16 | 13.09 | 0 | 3,000 | -0.0 |
25/07/2013 |
13.77
|
56,760 | 14.75 | 14.75 | 13.77 | 0 | 16,220 | -0.2 |
24/07/2013 |
14.75
|
110,200 | 13.87 | 14.75 | 13.28 | 0 | 0 | 0 |
23/07/2013 |
13.87
|
107,180 | 14.16 | 14.16 | 13.58 | 0 | 0 | 0 |
22/07/2013 |
14.16
|
106,300 | 13.97 | 14.55 | 13.58 | 0 | 7,100 | -0.1 |
19/07/2013 |
13.97
|
117,240 | 13.97 | 13.97 | 13.28 | 0 | 5,000 | -0.1 |
18/07/2013 |
13.97
|
96,900 | 14.07 | 14.07 | 13.28 | 0 | 12,790 | -0.2 |
17/07/2013 |
14.07
|
83,030 | 14.07 | 14.07 | 13.19 | 0 | 0 | 0 |
16/07/2013 |
14.07
|
77,900 | 14.16 | 14.16 | 13.28 | 0 | 5,000 | -0.1 |
15/07/2013 |
14.16
|
31,070 | 15.14 | 15.14 | 14.16 | 0 | 40 | -0.0 |
12/07/2013 |
15.14
|
77,450 | 14.16 | 15.14 | 13.19 | 0 | 960 | -0.0 |
11/07/2013 |
14.16
|
31,530 | 14.55 | 14.55 | 13.58 | 0 | 1,290 | -0.0 |
10/07/2013 |
14.55
|
67,870 | 14.26 | 14.55 | 13.28 | 0 | 4,000 | -0.1 |
09/07/2013 |
14.26
|
13,870 | 15.24 | 15.24 | 14.26 | 0 | 10 | -0.0 |
08/07/2013 |
15.24
|
43,500 | 15.43 | 15.43 | 14.36 | 0 | 0 | 0 |
05/07/2013 |
15.43
|
20,170 | 15.33 | 15.82 | 14.36 | 0 | 0 | 0 |
04/07/2013 |
15.33
|
35,860 | 14.55 | 15.33 | 13.58 | 0 | 0 | 0 |
03/07/2013 |
14.55
|
52,370 | 15.63 | 16.12 | 14.55 | 0 | 0 | 0 |
02/07/2013 |
15.63
|
39,920 | 16.80 | 16.80 | 15.63 | 0 | 0 | 0 |
01/07/2013 |
16.80
|
20,860 | 16.60 | 17.09 | 16.12 | 0 | 0 | 0 |
28/06/2013 |
16.60
|
91,320 | 17.09 | 17.09 | 15.92 | 0 | 50,770 | -0.9 |
27/06/2013 |
17.09
|
38,170 | 16.12 | 17.19 | 16.21 | 0 | 0 | 0 |
26/06/2013 |
16.12
|
65,150 | 15.14 | 16.12 | 16.02 | 0 | 0 | 0 |
25/06/2013 |
15.14
|
98,480 | 14.16 | 15.14 | 14.75 | 0 | 0 | 0 |
24/06/2013 |
14.16
|
155,440 | 13.28 | 14.16 | 12.70 | 0 | 0 | 0 |
21/06/2013 |
13.28
|
90,090 | 14.26 | 14.75 | 13.28 | 0 | 12,870 | -0.2 |
20/06/2013 |
14.26
|
120,460 | 15.14 | 15.24 | 14.16 | 0 | 25,630 | -0.4 |
19/06/2013 |
15.14
|
136,100 | 15.53 | 15.53 | 14.46 | 0 | 43,920 | -0.7 |
18/06/2013 |
15.53
|
141,930 | 16.60 | 16.60 | 15.53 | 0 | 30,010 | -0.5 |
17/06/2013 |
16.60
|
122,870 | 17.78 | 17.78 | 16.60 | 0 | 28,230 | -0.5 |
14/06/2013 |
17.78
|
114,980 | 19.05 | 19.05 | 17.78 | 0 | 9,210 | -0.2 |
13/06/2013 |
19.05
|
90,260 | 18.36 | 19.44 | 18.56 | 0 | 0 | 0 |
12/06/2013 |
18.36
|
130,250 | 17.39 | 18.46 | 18.07 | 0 | 0 | 0 |
11/06/2013 |
17.39
|
90,870 | 16.31 | 17.39 | 17.19 | 0 | 0 | 0 |