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 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-21) |
12.70 | 13.96% | 2,900 | 0 | 0 |
91
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-25) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-09-30) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-05) |
23.70 | 29.62% | 1,724,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-16) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
12/09/2012 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
11/09/2012 |
6.81
|
100 | 6.76 | 6.81 | 6.81 | 0 | 0 | 0 |
10/09/2012 |
6.76
|
800 | 6.96 | 6.96 | 6.76 | 0 | 0 | 0 |
07/09/2012 |
6.96
|
400 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
06/09/2012 |
6.96
|
1,000 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
05/09/2012 |
6.96
|
100 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
04/09/2012 |
6.96
|
200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
31/08/2012 |
6.96
|
1,300 | 7.21 | 7.21 | 6.96 | 0 | 0 | 0 |
30/08/2012 |
7.21
|
200 | 6.96 | 7.21 | 7.16 | 0 | 0 | 0 |
29/08/2012 |
6.96
|
1,300 | 6.71 | 6.96 | 6.96 | 0 | 0 | 0 |
28/08/2012 |
6.71
|
1,500 | 6.96 | 6.96 | 6.36 | 0 | 0 | 0 |
27/08/2012 |
6.96
|
900 | 6.96 | 6.96 | 6.76 | 0 | 0 | 0 |
24/08/2012 |
6.96
|
3,900 | 6.71 | 6.96 | 6.36 | 0 | 0 | 0 |
23/08/2012 |
6.71
|
2,600 | 7.06 | 7.06 | 6.71 | 1,000 | 0 | 0.0 |
22/08/2012 |
7.06
|
500 | 7.21 | 7.21 | 7.06 | 0 | 0 | 0 |
21/08/2012 |
7.21
|
1,500 | 7.26 | 7.26 | 7.21 | 1,000 | 0 | 0.0 |
20/08/2012 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
17/08/2012 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
16/08/2012 |
7.26
|
7,400 | 7.51 | 7.51 | 7.26 | 4,800 | 0 | 0.1 |
15/08/2012 |
7.51
|
1,700 | 7.61 | 7.71 | 7.51 | 1,000 | 0 | 0.0 |
14/08/2012 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
13/08/2012 |
7.61
|
1,200 | 7.71 | 7.71 | 7.61 | 1,000 | 0 | 0.0 |
10/08/2012 |
7.71
|
4,000 | 7.71 | 7.75 | 7.71 | 2,000 | 0 | 0.0 |
09/08/2012 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
08/08/2012 |
7.71
|
2,000 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
07/08/2012 |
7.71
|
1,000 | 7.61 | 7.71 | 7.71 | 0 | 0 | 0 |
06/08/2012 |
7.61
|
1,300 | 7.41 | 7.61 | 7.36 | 700 | 0 | 0.0 |
03/08/2012 |
7.41
|
1,100 | 7.46 | 7.46 | 7.36 | 1,100 | 0 | 0.0 |
02/08/2012 |
7.46
|
3,300 | 7.36 | 7.46 | 7.36 | 1,900 | 0 | 0.0 |
01/08/2012 |
7.36
|
100 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
31/07/2012 |
7.36
|
1,200 | 7.56 | 7.56 | 7.36 | 0 | 0 | 0 |
30/07/2012 |
7.56
|
300 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
27/07/2012 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
26/07/2012 |
7.56
|
300 | 7.66 | 7.66 | 7.56 | 0 | 0 | 0 |
25/07/2012 |
7.66
|
400 | 7.56 | 7.66 | 7.11 | 0 | 0 | 0 |
24/07/2012 |
7.56
|
1,100 | 7.46 | 7.56 | 7.46 | 0 | 0 | 0 |
23/07/2012 |
7.46
|
800 | 7.46 | 7.51 | 7.46 | 0 | 0 | 0 |
20/07/2012 |
7.46
|
1,600 | 7.95 | 7.95 | 7.46 | 0 | 0 | 0 |
19/07/2012 |
7.95
|
100 | 7.75 | 7.95 | 7.95 | 0 | 0 | 0 |
18/07/2012 |
7.75
|
100 | 7.66 | 7.75 | 7.75 | 0 | 0 | 0 |
17/07/2012 |
7.66
|
200 | 7.16 | 7.66 | 7.66 | 0 | 0 | 0 |
16/07/2012 |
7.16
|
1,000 | 7.06 | 7.21 | 7.16 | 0 | 0 | 0 |
13/07/2012 |
7.06
|
900 | 7.46 | 7.46 | 7.06 | 0 | 0 | 0 |
12/07/2012 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
11/07/2012 |
7.46
|
200 | 7.46 | 7.46 | 7.01 | 0 | 0 | 0 |
10/07/2012 |
7.46
|
7,600 | 7.90 | 7.90 | 7.36 | 4,600 | 0 | 0.1 |
09/07/2012 |
7.90
|
3,600 | 7.75 | 7.90 | 7.26 | 0 | 0 | 0 |
06/07/2012 |
7.75
|
100 | 7.66 | 7.75 | 7.75 | 0 | 0 | 0 |
05/07/2012 |
7.66
|
200 | 7.26 | 7.66 | 7.21 | 0 | 0 | 0 |
04/07/2012 |
7.26
|
2,800 | 7.31 | 7.31 | 7.21 | 0 | 0 | 0 |
03/07/2012 |
7.31
|
4,000 | 7.71 | 7.71 | 7.21 | 0 | 0 | 0 |
02/07/2012 |
7.71
|
400 | 7.21 | 7.71 | 7.21 | 0 | 0 | 0 |
29/06/2012 |
7.21
|
500 | 7.66 | 7.66 | 7.21 | 0 | 0 | 0 |
28/06/2012 |
7.66
|
100 | 7.16 | 7.66 | 7.66 | 0 | 0 | 0 |
27/06/2012 |
7.16
|
700 | 7.16 | 7.46 | 7.16 | 0 | 0 | 0 |
26/06/2012 |
7.16
|
2,700 | 7.46 | 7.46 | 7.06 | 1,700 | 0 | 0.0 |
25/06/2012 |
7.46
|
1,800 | 7.95 | 7.95 | 7.46 | 0 | 0 | 0 |
22/06/2012 |
7.95
|
500 | 8.15 | 8.15 | 7.95 | 0 | 0 | 0 |
21/06/2012 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
20/06/2012 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
19/06/2012 |
8.15
|
600 | 8.15 | 8.15 | 7.66 | 0 | 0 | 0 |
18/06/2012 |
8.15
|
200 | 8.00 | 8.15 | 8.15 | 0 | 0 | 0 |
15/06/2012 |
8.00
|
700 | 7.95 | 8.00 | 7.95 | 0 | 0 | 0 |
14/06/2012 |
7.95
|
200 | 8.30 | 8.30 | 7.95 | 0 | 0 | 0 |
13/06/2012 |
8.30
|
100 | 7.85 | 8.30 | 8.30 | 0 | 0 | 0 |
12/06/2012 |
7.85
|
6,600 | 8.40 | 8.40 | 7.85 | 0 | 0 | 0 |
11/06/2012 |
8.40
|
100 | 8.20 | 8.40 | 8.40 | 0 | 0 | 0 |
08/06/2012 |
8.20
|
1,500 | 8.45 | 8.45 | 8.20 | 0 | 0 | 0 |
07/06/2012 |
8.45
|
10,000 | 8.05 | 8.45 | 8.05 | 0 | 0 | 0 |
06/06/2012 |
8.05
|
2,900 | 8.00 | 8.05 | 7.90 | 700 | 0 | 0.0 |
05/06/2012 |
8.00
|
5,100 | 8.70 | 8.70 | 8.00 | 2,000 | 0 | 0.0 |
04/06/2012 |
8.70
|
1,300 | 8.65 | 8.70 | 8.05 | 300 | 0 | 0.0 |
01/06/2012 |
8.65
|
500 | 8.45 | 8.65 | 7.95 | 0 | 0 | 0 |
31/05/2012 |
8.45
|
2,100 | 8.20 | 8.60 | 8.05 | 0 | 0 | 0 |
30/05/2012 |
8.20
|
69,700 | 7.95 | 8.20 | 7.46 | 31,500 | 0 | 0.5 |
29/05/2012 |
7.95
|
2,100 | 8.05 | 8.05 | 7.95 | 2,100 | 0 | 0.0 |
28/05/2012 |
8.05
|
400 | 7.46 | 8.05 | 7.95 | 0 | 0 | 0 |
25/05/2012 |
7.46
|
1,000 | 7.90 | 8.20 | 7.46 | 0 | 0 | 0 |
24/05/2012 |
7.90
|
10,100 | 8.05 | 8.05 | 7.41 | 0 | 0 | 0 |
23/05/2012 |
8.05
|
19,900 | 8.35 | 8.35 | 7.80 | 0 | 0 | 0 |
22/05/2012 |
8.35
|
24,800 | 8.95 | 8.95 | 8.35 | 0 | 0 | 0 |
21/05/2012 |
8.95
|
1,200 | 8.85 | 9.05 | 8.95 | 0 | 0 | 0 |
18/05/2012 |
8.85
|
100 | 9.20 | 9.20 | 8.85 | 0 | 0 | 0 |
17/05/2012 |
9.20
|
11,900 | 9.84 | 9.84 | 9.20 | 0 | 0 | 0 |
16/05/2012 |
9.84
|
100 | 9.49 | 9.84 | 9.84 | 0 | 0 | 0 |
15/05/2012 |
9.49
|
5,500 | 10.19 | 10.44 | 9.49 | 0 | 0 | 0 |
14/05/2012 |
10.19
|
500 | 10.84 | 10.84 | 10.19 | 0 | 0 | 0 |
11/05/2012 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
10/05/2012 |
10.84
|
600 | 10.94 | 10.94 | 10.44 | 0 | 0 | 0 |
09/05/2012 |
10.94
|
200 | 10.84 | 10.94 | 10.29 | 0 | 0 | 0 |
08/05/2012 |
10.84
|
3,000 | 10.69 | 11.14 | 10.54 | 0 | 0 | 0 |
07/05/2012 |
10.69
|
600 | 10.19 | 10.69 | 10.29 | 0 | 0 | 0 |
04/05/2012 |
10.19
|
1,400 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
03/05/2012 |
10.19
|
300 | 10.29 | 10.29 | 10.19 | 0 | 0 | 0 |
02/05/2012 |
10.29
|
6,100 | 10.94 | 10.94 | 10.29 | 0 | 0 | 0 |
27/04/2012 |
10.94
|
200 | 10.94 | 10.94 | 10.19 | 0 | 0 | 0 |
26/04/2012 |
10.94
|
3,800 | 10.44 | 10.94 | 10.19 | 0 | 0 | 0 |
25/04/2012 |
10.44
|
5,100 | 10.09 | 10.44 | 9.59 | 0 | 0 | 0 |
24/04/2012 |
10.09
|
1,000 | 10.79 | 10.79 | 10.09 | 0 | 0 | 0 |