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% | 15,900 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-21) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-25) |
4.74 | 15.41% | 100,800 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-09-30) |
7.97 | 28.97% | 461,000 | -9,700 | -4.6 |
26.15
37.08
35.50
|
36 tháng
(2021-10-05) |
9.90 | 38.68% | 1,745,200 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-16) |
17.44 | 96.55% | 3,315,860 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/10/2013 |
7.72
|
1,000 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
30/10/2013 |
7.72
|
1,060 | 7.72 | 7.72 | 7.72 | 0 | 60 | -0.0 |
29/10/2013 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
28/10/2013 |
7.72
|
5,210 | 8.14 | 8.57 | 7.72 | 0 | 0 | 0 |
25/10/2013 |
8.14
|
2,000 | 8.14 | 8.14 | 8.14 | 0 | 50 | -0.0 |
24/10/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
23/10/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 1,605,000 | 1,605,000 | 0 |
22/10/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
21/10/2013 |
8.14
|
1,510 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
18/10/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
17/10/2013 |
8.14
|
2,050 | 8.36 | 8.36 | 8.14 | 0 | 0 | 0 |
16/10/2013 |
8.36
|
1,000 | 8.14 | 8.36 | 8.36 | 0 | 0 | 0 |
15/10/2013 |
8.14
|
350 | 7.93 | 8.14 | 7.93 | 0 | 0 | 0 |
14/10/2013 |
7.93
|
3,100 | 8.14 | 8.14 | 7.93 | 0 | 0 | 0 |
11/10/2013 |
8.14
|
2,500 | 8.36 | 8.36 | 7.93 | 0 | 0 | 0 |
10/10/2013 |
8.36
|
1,500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
09/10/2013 |
8.36
|
2,010 | 8.36 | 8.36 | 8.14 | 0 | 0 | 0 |
08/10/2013 |
8.36
|
3,500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
07/10/2013 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
04/10/2013 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
03/10/2013 |
8.36
|
1,560 | 8.57 | 8.57 | 8.14 | 50 | 0 | 0.0 |
02/10/2013 |
8.57
|
800 | 8.02 | 8.57 | 8.14 | 0 | 0 | 0 |
01/10/2013 |
8.02
|
1,850 | 7.50 | 8.02 | 8.02 | 0 | 0 | 0 |
30/09/2013 |
7.50
|
7,000 | 7.97 | 7.97 | 7.50 | 0 | 0 | 0 |
27/09/2013 |
7.97
|
4,010 | 7.97 | 7.97 | 7.59 | 0 | 0 | 0 |
26/09/2013 |
7.97
|
10 | 7.84 | 7.97 | 7.97 | 0 | 0 | 0 |
25/09/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
24/09/2013 |
7.84
|
3,860 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
23/09/2013 |
7.84
|
1,000 | 8.14 | 8.14 | 7.84 | 0 | 0 | 0 |
20/09/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
19/09/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
18/09/2013 |
8.14
|
2,500 | 7.93 | 8.14 | 8.14 | 0 | 0 | 0 |
17/09/2013 |
7.93
|
3,000 | 8.14 | 8.14 | 7.93 | 0 | 0 | 0 |
16/09/2013 |
8.14
|
1,800 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
13/09/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
12/09/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
11/09/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
10/09/2013 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
09/09/2013 |
8.14
|
2,500 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
06/09/2013 |
8.14
|
1,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
05/09/2013 |
8.14
|
2,000 | 7.93 | 8.14 | 8.14 | 0 | 0 | 0 |
04/09/2013 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
03/09/2013 |
7.93
|
10 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
30/08/2013 |
7.93
|
500 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
29/08/2013 |
7.93
|
3,800 | 8.14 | 8.14 | 7.93 | 0 | 0 | 0 |
28/08/2013 |
8.14
|
1,910 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
27/08/2013 |
8.14
|
1,600 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
26/08/2013 |
8.14
|
2,500 | 8.10 | 8.14 | 8.14 | 0 | 0 | 0 |
23/08/2013 |
8.10
|
2,350 | 7.93 | 8.10 | 7.93 | 0 | 0 | 0 |
22/08/2013 |
7.93
|
8,780 | 8.36 | 8.57 | 7.93 | 0 | 0 | 0 |
21/08/2013 |
8.36
|
2,060 | 7.93 | 8.36 | 8.14 | 0 | 0 | 0 |
20/08/2013 |
7.93
|
12,000 | 7.93 | 8.14 | 7.89 | 0 | 0 | 0 |
19/08/2013 |
7.93
|
10,990 | 7.72 | 7.93 | 7.72 | 0 | 0 | 0 |
16/08/2013 |
7.72
|
7,170 | 7.54 | 7.72 | 7.54 | 0 | 0 | 0 |
15/08/2013 |
7.54
|
11,000 | 7.50 | 7.54 | 7.54 | 0 | 0 | 0 |
14/08/2013 |
7.50
|
10,330 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
13/08/2013 |
7.50
|
22,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
12/08/2013 |
7.50
|
26,270 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
09/08/2013 |
7.50
|
30,500 | 7.46 | 7.50 | 7.50 | 0 | 0 | 0 |
08/08/2013 |
7.46
|
20,720 | 7.50 | 7.50 | 7.46 | 0 | 0 | 0 |
07/08/2013 |
7.50
|
8,600 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
06/08/2013 |
7.50
|
3,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/08/2013 |
7.50
|
6,200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
02/08/2013 |
7.50
|
4,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
01/08/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
31/07/2013 |
7.50
|
53,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
30/07/2013 |
7.50
|
63,960 | 7.42 | 7.50 | 7.46 | 0 | 0 | 0 |
29/07/2013 |
7.42
|
66,320 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
26/07/2013 |
7.50
|
27,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
25/07/2013 |
7.50
|
39,310 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
24/07/2013 |
7.80
|
2,300 | 7.80 | 7.93 | 7.80 | 0 | 0 | 0 |
23/07/2013 |
7.80
|
2,220 | 7.84 | 7.84 | 7.72 | 0 | 0 | 0 |
22/07/2013 |
7.84
|
10 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
19/07/2013 |
7.84
|
1,000 | 7.50 | 7.84 | 7.84 | 0 | 0 | 0 |
18/07/2013 |
7.50
|
10,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
17/07/2013 |
7.80
|
10 | 7.72 | 7.80 | 7.80 | 0 | 0 | 0 |
16/07/2013 |
7.72
|
51,880 | 7.97 | 7.97 | 7.50 | 0 | 0 | 0 |
15/07/2013 |
7.97
|
50,010 | 7.72 | 7.97 | 7.50 | 0 | 0 | 0 |
12/07/2013 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
11/07/2013 |
7.72
|
150 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
10/07/2013 |
7.72
|
1,000 | 7.93 | 7.93 | 7.72 | 0 | 0 | 0 |
09/07/2013 |
7.93
|
2,000 | 7.72 | 7.93 | 7.72 | 0 | 0 | 0 |
08/07/2013 |
7.72
|
4,900 | 7.72 | 7.72 | 7.67 | 0 | 0 | 0 |
05/07/2013 |
7.72
|
8,060 | 7.50 | 7.72 | 7.50 | 0 | 0 | 0 |
04/07/2013 |
7.50
|
38,800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
03/07/2013 |
7.50
|
46,100 | 7.46 | 7.50 | 7.50 | 0 | 0 | 0 |
02/07/2013 |
7.46
|
64,010 | 7.50 | 7.50 | 7.46 | 0 | 0 | 0 |
01/07/2013 |
7.50
|
20,880 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
28/06/2013 |
7.50
|
20,000 | 7.72 | 7.72 | 7.50 | 0 | 0 | 0 |
27/06/2013 |
7.72
|
53,880 | 7.50 | 7.72 | 7.50 | 0 | 0 | 0 |
26/06/2013 |
7.50
|
44,080 | 7.29 | 7.50 | 7.46 | 0 | 0 | 0 |
25/06/2013 |
7.29
|
62,700 | 7.50 | 7.50 | 7.29 | 0 | 0 | 0 |
24/06/2013 |
7.50
|
86,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
21/06/2013 |
7.50
|
27,000 | 7.50 | 7.50 | 7.46 | 0 | 0 | 0 |
20/06/2013 |
7.50
|
20,010 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
19/06/2013 |
7.50
|
31,090 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 |
18/06/2013 |
7.42
|
102,450 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
17/06/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/06/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
13/06/2013 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |