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) |
2 | 5% | 28,200 | 0 | 0 |
38.50
42.40
42
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
42
|
3 tháng
(2024-06-21) |
-3.50 | -7.69% | 199,300 | 0 | 0 |
38.50
49.50
42
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
42
|
12 tháng
(2023-09-25) |
7.25 | 20.85% | 1,208,200 | -2,800 | -0.1 |
27.80
49.50
42
|
24 tháng
(2022-09-30) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
42
|
36 tháng
(2021-10-05) |
21.93 | 109.28% | 5,161,345 | -217,900 | -4.6 |
11.85
49.50
42
|
60 tháng
(2019-10-16) |
31.23 | 290.03% | 7,065,538 | -514,330 | -10.3 |
6.66
49.50
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2013 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
21/11/2013 |
10.48
|
1,500 | 10.60 | 10.60 | 10.17 | 0 | 0 | 0 |
20/11/2013 |
10.60
|
400 | 10.79 | 10.79 | 10.60 | 0 | 0 | 0 |
19/11/2013 |
10.79
|
100 | 10.60 | 10.79 | 10.79 | 0 | 0 | 0 |
18/11/2013 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
15/11/2013 |
10.60
|
2,200 | 10.48 | 10.66 | 10.60 | 0 | 0 | 0 |
14/11/2013 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
13/11/2013 |
10.48
|
157,200 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
12/11/2013 |
10.48
|
60,700 | 10.48 | 10.48 | 10.42 | 0 | 1,400 | -0.0 |
11/11/2013 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
08/11/2013 |
10.48
|
24,500 | 10.36 | 10.48 | 10.29 | 0 | 0 | 0 |
07/11/2013 |
10.36
|
30,000 | 11.10 | 11.10 | 10.29 | 0 | 0 | 0 |
06/11/2013 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
05/11/2013 |
11.10
|
232,744 | 10.36 | 11.10 | 10.29 | 0 | 0 | 0 |
04/11/2013 |
10.36
|
2,406 | 10.48 | 10.48 | 10.36 | 0 | 0 | 0 |
01/11/2013 |
10.48
|
65,150 | 9.99 | 10.97 | 9.06 | 0 | 0 | 0 |
31/10/2013 |
9.99
|
100 | 9.86 | 9.99 | 9.99 | 0 | 0 | 0 |
30/10/2013 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
29/10/2013 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
28/10/2013 |
9.86
|
100 | 10.54 | 10.54 | 9.86 | 0 | 0 | 0 |
25/10/2013 |
10.54
|
100 | 10.36 | 10.54 | 10.54 | 0 | 0 | 0 |
24/10/2013 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
23/10/2013 |
10.36
|
1,500 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 |
22/10/2013 |
10.36
|
300 | 10.48 | 10.48 | 10.36 | 0 | 0 | 0 |
21/10/2013 |
10.48
|
100 | 10.05 | 10.48 | 10.48 | 0 | 0 | 0 |
18/10/2013 |
10.05
|
200 | 9.92 | 10.05 | 10.05 | 0 | 0 | 0 |
17/10/2013 |
9.92
|
100 | 9.74 | 9.92 | 9.92 | 0 | 0 | 0 |
16/10/2013 |
9.74
|
400 | 10.17 | 10.17 | 9.74 | 0 | 0 | 0 |
15/10/2013 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
14/10/2013 |
10.17
|
100 | 9.37 | 10.17 | 10.17 | 0 | 0 | 0 |
11/10/2013 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
10/10/2013 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
09/10/2013 |
9.37
|
600 | 10.17 | 10.17 | 9.37 | 0 | 0 | 0 |
08/10/2013 |
10.17
|
300 | 9.31 | 10.17 | 9.55 | 0 | 0 | 0 |
07/10/2013 |
9.31
|
100 | 9.25 | 9.31 | 9.31 | 0 | 0 | 0 |
04/10/2013 |
9.25
|
100 | 9.18 | 9.25 | 9.25 | 0 | 0 | 0 |
03/10/2013 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
02/10/2013 |
9.18
|
200 | 8.38 | 9.18 | 9.18 | 0 | 0 | 0 |
01/10/2013 |
8.38
|
100 | 9.25 | 9.25 | 8.38 | 0 | 0 | 0 |
30/09/2013 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
27/09/2013 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
26/09/2013 |
9.25
|
500 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
25/09/2013 |
9.25
|
1,100 | 8.81 | 9.68 | 9.25 | 0 | 0 | 0 |
24/09/2013 |
8.81
|
400 | 9.55 | 10.48 | 8.63 | 0 | 0 | 0 |
23/09/2013 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
20/09/2013 |
9.55
|
1,800 | 9.49 | 9.55 | 9.55 | 0 | 0 | 0 |
19/09/2013 |
9.49
|
3,000 | 10.54 | 10.54 | 9.49 | 0 | 0 | 0 |
18/09/2013 |
10.54
|
100 | 11.71 | 11.71 | 10.54 | 0 | 0 | 0 |
17/09/2013 |
11.71
|
100 | 10.97 | 11.71 | 11.71 | 0 | 0 | 0 |
16/09/2013 |
10.97
|
2,200 | 11.40 | 11.40 | 10.29 | 0 | 0 | 0 |
13/09/2013 |
11.40
|
100 | 10.73 | 11.40 | 11.40 | 0 | 0 | 0 |
12/09/2013 |
10.73
|
2,500 | 10.97 | 10.97 | 9.92 | 0 | 0 | 0 |
11/09/2013 |
10.97
|
200 | 9.99 | 10.97 | 10.48 | 0 | 0 | 0 |
10/09/2013 |
9.99
|
100 | 9.12 | 9.99 | 9.99 | 0 | 0 | 0 |
09/09/2013 |
9.12
|
3,100 | 8.32 | 9.12 | 8.07 | 0 | 0 | 0 |
06/09/2013 |
8.32
|
1,400 | 8.57 | 8.63 | 7.77 | 0 | 0 | 0 |
05/09/2013 |
8.57
|
500 | 7.83 | 8.57 | 8.57 | 0 | 0 | 0 |
04/09/2013 |
7.83
|
100 | 8.63 | 8.63 | 7.83 | 0 | 0 | 0 |
03/09/2013 |
8.63
|
2,700 | 8.44 | 9.12 | 8.14 | 0 | 0 | 0 |
30/08/2013 |
8.44
|
100 | 8.32 | 8.44 | 8.44 | 0 | 0 | 0 |
29/08/2013 |
8.32
|
2,900 | 8.32 | 8.38 | 7.52 | 200 | 0 | 0.0 |
28/08/2013 |
8.32
|
1,100 | 8.94 | 8.94 | 8.14 | 0 | 0 | 0 |
27/08/2013 |
8.94
|
4,100 | 9.92 | 9.92 | 8.94 | 0 | 0 | 0 |
26/08/2013 |
9.92
|
0 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
23/08/2013 |
9.92
|
1,100 | 10.05 | 10.05 | 9.92 | 0 | 0 | 0 |
22/08/2013 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
21/08/2013 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
20/08/2013 |
10.05
|
6,300 | 10.48 | 10.48 | 9.86 | 0 | 0 | 0 |
19/08/2013 |
10.48
|
100 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
16/08/2013 |
10.48
|
300 | 11.53 | 11.53 | 10.48 | 0 | 0 | 0 |
15/08/2013 |
11.53
|
1,100 | 12.27 | 12.27 | 11.10 | 0 | 0 | 0 |
14/08/2013 |
12.27
|
1,100 | 12.33 | 12.33 | 11.10 | 0 | 0 | 0 |
13/08/2013 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
12/08/2013 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
09/08/2013 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 |
08/08/2013 |
12.33
|
154 | 11.40 | 12.33 | 12.33 | 0 | 0 | 0 |
07/08/2013 |
11.40
|
56 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
06/08/2013 |
11.40
|
200 | 11.03 | 11.40 | 11.40 | 0 | 0 | 0 |
05/08/2013 |
11.03
|
900 | 12.20 | 12.20 | 11.03 | 0 | 0 | 0 |
02/08/2013 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
01/08/2013 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
31/07/2013 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
30/07/2013 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
29/07/2013 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
26/07/2013 |
12.20
|
500 | 11.10 | 12.20 | 11.10 | 0 | 0 | 0 |
25/07/2013 |
11.10
|
500 | 10.36 | 11.34 | 10.42 | 0 | 0 | 0 |
24/07/2013 |
10.36
|
600 | 10.48 | 10.48 | 10.36 | 0 | 0 | 0 |
23/07/2013 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
22/07/2013 |
10.48
|
0 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
19/07/2013 |
10.48
|
100 | 10.54 | 10.54 | 10.48 | 0 | 100 | -0.0 |
18/07/2013 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
17/07/2013 |
10.54
|
1,000 | 10.48 | 10.54 | 10.54 | 0 | 0 | 0 |
16/07/2013 |
10.48
|
600 | 10.48 | 10.54 | 10.48 | 0 | 0 | 0 |
15/07/2013 |
10.48
|
500 | 10.54 | 10.54 | 10.48 | 0 | 0 | 0 |
12/07/2013 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
11/07/2013 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
10/07/2013 |
10.54
|
0 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
09/07/2013 |
10.54
|
500 | 11.10 | 11.10 | 10.54 | 0 | 0 | 0 |
08/07/2013 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
05/07/2013 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |