Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 14,000 | 0 | 0 |
9
9.50
9
|
2 tháng
(2024-07-22) |
-0.20 | -2.15% | 21,000 | 0 | 0 |
9
9.80
9
|
3 tháng
(2024-06-24) |
0 | 0% | 28,000 | 0 | 0 |
9
9.80
9
|
6 tháng
(2024-03-25) |
0 | 0% | 163,400 | 33 | 0.0 |
8.50
9.90
9
|
12 tháng
(2023-09-26) |
-0.70 | -7.14% | 224,900 | 533 | 0.0 |
8.50
11.50
9
|
24 tháng
(2022-10-03) |
-1.80 | -16.53% | 334,333 | 9,033 | 0.1 |
8.50
12.75
9
|
36 tháng
(2021-10-06) |
-19.81 | -68.52% | 670,975 | -80,267 | -1.3 |
8.50
28.91
9
|
60 tháng
(2019-10-17) |
-2.58 | -22.10% | 1,026,422 | -80,940 | -1.3 |
8.50
35.04
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
04/07/2013 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
03/07/2013 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
02/07/2013 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
01/07/2013 |
5.81
|
500 | 6.34 | 6.34 | 5.81 | 0 | 0 | 0 |
28/06/2013 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
27/06/2013 |
6.34
|
300 | 6.08 | 6.34 | 5.81 | 0 | 0 | 0 |
26/06/2013 |
6.08
|
900 | 5.55 | 6.08 | 5.37 | 0 | 0 | 0 |
25/06/2013 |
5.55
|
5,200 | 5.99 | 5.99 | 5.55 | 0 | 0 | 0 |
24/06/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
21/06/2013 |
5.99
|
300 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 |
20/06/2013 |
6.08
|
600 | 6.08 | 6.08 | 6.08 | 0 | 600 | -0.0 |
19/06/2013 |
6.08
|
2,000 | 6.60 | 6.60 | 6.08 | 0 | 0 | 0 |
18/06/2013 |
6.60
|
5,000 | 6.96 | 6.96 | 6.60 | 0 | 0 | 0 |
17/06/2013 |
6.96
|
100 | 7.66 | 7.66 | 6.96 | 0 | 0 | 0 |
14/06/2013 |
7.66
|
100 | 7.05 | 7.66 | 7.66 | 0 | 0 | 0 |
13/06/2013 |
7.05
|
100 | 6.96 | 7.05 | 7.05 | 0 | 0 | 0 |
12/06/2013 |
6.96
|
100 | 6.34 | 6.96 | 6.96 | 0 | 0 | 0 |
11/06/2013 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
10/06/2013 |
6.34
|
12,900 | 6.52 | 6.52 | 6.34 | 0 | 300 | -0.0 |
07/06/2013 |
6.52
|
9,200 | 6.96 | 6.96 | 6.52 | 0 | 0 | 0 |
06/06/2013 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
05/06/2013 |
6.96
|
1,200 | 6.96 | 6.96 | 6.78 | 0 | 0 | 0 |
04/06/2013 |
6.96
|
1,000 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
03/06/2013 |
6.96
|
1,000 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
31/05/2013 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
30/05/2013 |
6.96
|
500 | 7.49 | 7.49 | 6.96 | 0 | 500 | -0.0 |
29/05/2013 |
7.49
|
500 | 7.05 | 7.49 | 7.49 | 0 | 0 | 0 |
28/05/2013 |
7.05
|
2,000 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
27/05/2013 |
7.05
|
1,000 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
24/05/2013 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
23/05/2013 |
7.05
|
4,500 | 7.40 | 7.40 | 7.05 | 0 | 0 | 0 |
22/05/2013 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/05/2013 |
7.40
|
5,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
20/05/2013 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
17/05/2013 |
7.40
|
1,300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
16/05/2013 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 38 | -0.0 |
15/05/2013 |
7.40
|
1,400 | 7.31 | 7.40 | 7.40 | 0 | 0 | 0 |
14/05/2013 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
13/05/2013 |
7.31
|
1,000 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
10/05/2013 |
7.31
|
4,200 | 7.49 | 7.49 | 7.31 | 0 | 0 | 0 |
09/05/2013 |
7.49
|
500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
08/05/2013 |
7.49
|
10,000 | 8.19 | 8.19 | 7.49 | 0 | 0 | 0 |
07/05/2013 |
8.19
|
700 | 8.19 | 8.98 | 8.19 | 0 | 0 | 0 |
06/05/2013 |
8.19
|
100 | 7.49 | 8.19 | 8.19 | 0 | 0 | 0 |
03/05/2013 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
02/05/2013 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
26/04/2013 |
7.49
|
200 | 7.05 | 7.57 | 7.49 | 0 | 0 | 0 |
25/04/2013 |
7.05
|
4,000 | 7.31 | 7.31 | 7.05 | 0 | 0 | 0 |
24/04/2013 |
7.31
|
4,200 | 7.49 | 7.49 | 7.31 | 0 | 0 | 0 |
23/04/2013 |
7.49
|
3,200 | 7.49 | 7.75 | 7.49 | 0 | 0 | 0 |
22/04/2013 |
7.49
|
200 | 7.66 | 8.37 | 7.49 | 0 | 0 | 0 |
18/04/2013 |
7.66
|
8,100 | 7.93 | 8.01 | 7.66 | 0 | 0 | 0 |
17/04/2013 |
7.93
|
7,200 | 7.75 | 7.93 | 7.49 | 0 | 0 | 0 |
16/04/2013 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
15/04/2013 |
7.75
|
9,900 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 |
12/04/2013 |
7.75
|
1,400 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
11/04/2013 |
7.75
|
1,600 | 7.66 | 7.75 | 7.57 | 0 | 0 | 0 |
10/04/2013 |
7.66
|
4,100 | 8.45 | 8.45 | 7.66 | 0 | 0 | 0 |
09/04/2013 |
8.45
|
2,300 | 7.93 | 8.45 | 7.13 | 0 | 0 | 0 |
08/04/2013 |
7.93
|
300 | 8.72 | 8.72 | 7.93 | 0 | 0 | 0 |
05/04/2013 |
8.72
|
7,500 | 7.93 | 8.72 | 7.22 | 0 | 0 | 0 |
04/04/2013 |
7.93
|
17,400 | 7.22 | 7.93 | 7.93 | 0 | 0 | 0 |
03/04/2013 |
7.22
|
3,700 | 6.60 | 7.22 | 7.05 | 0 | 0 | 0 |
02/04/2013 |
6.60
|
4,700 | 6.08 | 6.60 | 6.43 | 0 | 0 | 0 |
01/04/2013 |
6.08
|
1,100 | 5.55 | 6.08 | 5.72 | 0 | 0 | 0 |
29/03/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
28/03/2013 |
5.55
|
100 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
27/03/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
26/03/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
25/03/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
22/03/2013 |
5.55
|
100 | 5.46 | 5.55 | 5.55 | 0 | 0 | 0 |
21/03/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
20/03/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
19/03/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
18/03/2013 |
5.46
|
200 | 5.20 | 5.46 | 5.37 | 0 | 0 | 0 |
15/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/03/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
13/03/2013 |
5.20
|
100 | 5.64 | 5.64 | 5.20 | 0 | 0 | 0 |
12/03/2013 |
5.64
|
300 | 5.28 | 5.64 | 5.64 | 0 | 0 | 0 |
11/03/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
08/03/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
07/03/2013 |
5.28
|
100 | 5.11 | 5.28 | 5.28 | 0 | 0 | 0 |
06/03/2013 |
5.11
|
600 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
05/03/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
04/03/2013 |
5.11
|
300 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
01/03/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
28/02/2013 |
5.11
|
100 | 5.37 | 5.37 | 5.11 | 0 | 0 | 0 |
27/02/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
26/02/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
25/02/2013 |
5.37
|
1,400 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
22/02/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
21/02/2013 |
5.37
|
1,700 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
20/02/2013 |
5.46
|
700 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 |
19/02/2013 |
5.46
|
2,300 | 5.72 | 5.72 | 5.46 | 0 | 0 | 0 |
18/02/2013 |
5.72
|
200 | 5.46 | 5.72 | 5.55 | 0 | 0 | 0 |
08/02/2013 |
5.46
|
100 | 5.02 | 5.46 | 5.46 | 0 | 0 | 0 |
07/02/2013 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
06/02/2013 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
05/02/2013 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |