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) |
0.20 | 2.17% | 13,700 | 0 | 0 |
9
9.50
9.10
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 20,300 | 0 | 0 |
9
9.80
9.10
|
3 tháng
(2024-06-21) |
0.10 | 1.08% | 27,500 | 0 | 0 |
9
9.80
9.10
|
6 tháng
(2024-03-25) |
0.30 | 3.30% | 162,700 | 33 | 0.0 |
8.50
9.90
9.10
|
12 tháng
(2023-09-25) |
-0.40 | -4.08% | 224,200 | 533 | 0.0 |
8.50
11.50
9.10
|
24 tháng
(2022-09-30) |
-0.63 | -6.25% | 333,733 | 9,033 | 0.1 |
8.50
12.75
9.10
|
36 tháng
(2021-10-05) |
-19.51 | -67.49% | 670,275 | -80,267 | -1.3 |
8.50
28.91
9.10
|
60 tháng
(2019-10-16) |
-2.28 | -19.53% | 1,025,722 | -80,940 | -1.3 |
8.50
35.04
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
6.69
|
1,600 | 6.69 | 6.69 | 6.25 | 0 | 0 | 0 |
12/09/2012 |
6.69
|
300 | 6.78 | 6.78 | 6.69 | 0 | 0 | 0 |
11/09/2012 |
6.78
|
1,800 | 6.87 | 6.87 | 6.43 | 0 | 0 | 0 |
10/09/2012 |
6.87
|
1,400 | 6.96 | 6.96 | 6.52 | 0 | 0 | 0 |
07/09/2012 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
06/09/2012 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
05/09/2012 |
6.96
|
300 | 7.40 | 7.66 | 6.96 | 0 | 0 | 0 |
04/09/2012 |
7.40
|
100 | 6.96 | 7.40 | 7.40 | 0 | 0 | 0 |
31/08/2012 |
6.96
|
400 | 6.52 | 6.96 | 6.08 | 0 | 0 | 0 |
30/08/2012 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
29/08/2012 |
6.52
|
500 | 6.16 | 6.52 | 5.99 | 0 | 0 | 0 |
28/08/2012 |
6.16
|
200 | 6.60 | 6.60 | 6.16 | 0 | 0 | 0 |
27/08/2012 |
6.60
|
100 | 6.87 | 6.87 | 6.60 | 0 | 0 | 0 |
24/08/2012 |
6.87
|
1,500 | 7.31 | 7.31 | 6.87 | 0 | 0 | 0 |
23/08/2012 |
7.31
|
200 | 7.84 | 7.84 | 7.31 | 0 | 0 | 0 |
22/08/2012 |
7.84
|
300 | 8.19 | 8.19 | 7.84 | 0 | 0 | 0 |
21/08/2012 |
8.19
|
2,300 | 8.81 | 9.42 | 8.19 | 0 | 0 | 0 |
20/08/2012 |
8.81
|
300 | 8.63 | 8.81 | 8.63 | 0 | 0 | 0 |
17/08/2012 |
8.63
|
300 | 8.45 | 8.63 | 7.93 | 0 | 0 | 0 |
16/08/2012 |
8.45
|
100 | 7.93 | 8.45 | 8.45 | 0 | 0 | 0 |
15/08/2012 |
7.93
|
500 | 7.49 | 7.93 | 7.49 | 0 | 0 | 0 |
14/08/2012 |
7.49
|
100 | 7.31 | 7.49 | 7.49 | 0 | 0 | 0 |
13/08/2012 |
7.31
|
2,100 | 7.84 | 8.37 | 7.31 | 0 | 0 | 0 |
10/08/2012 |
7.84
|
1,000 | 7.75 | 7.84 | 7.22 | 0 | 0 | 0 |
09/08/2012 |
7.75
|
100 | 8.01 | 8.01 | 7.75 | 0 | 0 | 0 |
08/08/2012 |
8.01
|
100 | 7.75 | 8.01 | 8.01 | 0 | 0 | 0 |
07/08/2012 |
7.75
|
300 | 8.10 | 8.10 | 7.75 | 200 | 0 | 0.0 |
06/08/2012 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
03/08/2012 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
02/08/2012 |
8.10
|
800 | 7.57 | 8.10 | 7.13 | 0 | 0 | 0 |
01/08/2012 |
7.57
|
600 | 7.66 | 7.66 | 7.13 | 0 | 0 | 0 |
31/07/2012 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
30/07/2012 |
7.66
|
100 | 8.19 | 8.19 | 7.66 | 0 | 0 | 0 |
27/07/2012 |
8.19
|
1,300 | 8.72 | 8.72 | 8.19 | 0 | 0 | 0 |
26/07/2012 |
8.72
|
2,000 | 9.07 | 9.16 | 8.45 | 0 | 0 | 0 |
25/07/2012 |
9.07
|
100 | 8.81 | 9.07 | 9.07 | 0 | 0 | 0 |
24/07/2012 |
8.81
|
1,600 | 8.81 | 9.42 | 8.28 | 0 | 0 | 0 |
23/07/2012 |
8.81
|
500 | 8.28 | 8.81 | 8.72 | 0 | 0 | 0 |
20/07/2012 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
19/07/2012 |
8.28
|
1,300 | 7.93 | 8.28 | 7.40 | 0 | 0 | 0 |
18/07/2012 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
17/07/2012 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
16/07/2012 |
7.93
|
2,200 | 7.66 | 7.93 | 7.13 | 0 | 0 | 0 |
13/07/2012 |
7.66
|
100 | 7.22 | 7.66 | 7.66 | 0 | 0 | 0 |
12/07/2012 |
7.22
|
1,900 | 7.57 | 7.57 | 6.78 | 0 | 0 | 0 |
11/07/2012 |
7.57
|
500 | 7.40 | 7.57 | 7.05 | 0 | 0 | 0 |
10/07/2012 |
7.40
|
400 | 7.05 | 7.40 | 6.87 | 0 | 0 | 0 |
09/07/2012 |
7.05
|
700 | 6.78 | 7.22 | 6.78 | 0 | 0 | 0 |
06/07/2012 |
6.78
|
10,300 | 6.34 | 6.78 | 5.90 | 0 | 0 | 0 |
05/07/2012 |
6.34
|
400 | 6.78 | 6.78 | 6.34 | 0 | 0 | 0 |
04/07/2012 |
6.78
|
1,900 | 7.22 | 7.22 | 6.78 | 0 | 0 | 0 |
03/07/2012 |
7.22
|
2,100 | 7.75 | 7.75 | 7.22 | 0 | 0 | 0 |
02/07/2012 |
7.75
|
300 | 8.28 | 8.28 | 7.75 | 0 | 0 | 0 |
29/06/2012 |
8.28
|
500 | 8.89 | 8.89 | 8.28 | 0 | 0 | 0 |
28/06/2012 |
8.89
|
200 | 9.51 | 9.51 | 8.89 | 0 | 0 | 0 |
27/06/2012 |
9.51
|
200 | 10.22 | 10.22 | 9.51 | 0 | 0 | 0 |
26/06/2012 |
10.22
|
500 | 10.92 | 11.45 | 10.22 | 0 | 0 | 0 |
25/06/2012 |
10.92
|
13,400 | 10.22 | 10.92 | 10.83 | 0 | 0 | 0 |
22/06/2012 |
10.22
|
8,000 | 9.60 | 10.22 | 10.22 | 0 | 0 | 0 |
21/06/2012 |
9.60
|
3,600 | 8.98 | 9.60 | 9.60 | 0 | 0 | 0 |
20/06/2012 |
8.98
|
3,400 | 8.45 | 8.98 | 8.98 | 0 | 0 | 0 |
19/06/2012 |
8.45
|
5,200 | 7.93 | 8.45 | 8.45 | 0 | 0 | 0 |
18/06/2012 |
7.93
|
7,300 | 7.49 | 7.93 | 7.84 | 0 | 0 | 0 |
15/06/2012 |
7.49
|
6,300 | 7.05 | 7.49 | 7.49 | 0 | 0 | 0 |
14/06/2012 |
7.05
|
6,500 | 6.60 | 7.05 | 6.16 | 0 | 0 | 0 |
13/06/2012 |
6.60
|
6,900 | 6.43 | 6.78 | 6.60 | 0 | 0 | 0 |
12/06/2012 |
6.43
|
800 | 6.08 | 6.43 | 6.08 | 0 | 0 | 0 |
11/06/2012 |
6.08
|
13,200 | 5.72 | 6.08 | 5.72 | 0 | 0 | 0 |
08/06/2012 |
5.72
|
800 | 5.37 | 5.72 | 5.72 | 0 | 0 | 0 |
07/06/2012 |
5.37
|
5,500 | 5.72 | 5.72 | 5.37 | 0 | 0 | 0 |
06/06/2012 |
5.72
|
100 | 6.08 | 6.08 | 5.72 | 0 | 0 | 0 |
05/06/2012 |
6.08
|
100 | 5.99 | 6.08 | 6.08 | 0 | 0 | 0 |
04/06/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
01/06/2012 |
5.99
|
600 | 5.72 | 5.99 | 5.81 | 0 | 0 | 0 |
31/05/2012 |
5.72
|
54,400 | 5.72 | 5.72 | 5.46 | 0 | 0 | 0 |
30/05/2012 |
5.72
|
700 | 5.11 | 5.81 | 5.46 | 0 | 0 | 0 |
29/05/2012 |
5.11
|
6,600 | 5.28 | 5.64 | 5.02 | 0 | 0 | 0 |
28/05/2012 |
5.28
|
2,300 | 4.93 | 5.28 | 5.11 | 2,300 | 0 | 0.0 |
25/05/2012 |
4.93
|
300 | 5.28 | 5.64 | 4.93 | 0 | 0 | 0 |
24/05/2012 |
5.28
|
1,500 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 |
23/05/2012 |
5.55
|
2,500 | 5.90 | 5.90 | 5.55 | 2,500 | 0 | 0.0 |
22/05/2012 |
5.90
|
200 | 5.81 | 5.90 | 5.46 | 0 | 0 | 0 |
21/05/2012 |
5.81
|
6,100 | 5.55 | 5.90 | 5.20 | 5,000 | 0 | 0.0 |
18/05/2012 |
5.55
|
600 | 5.55 | 5.55 | 5.20 | 0 | 0 | 0 |
17/05/2012 |
5.55
|
5,900 | 5.20 | 5.55 | 5.20 | 0 | 0 | 0 |
16/05/2012 |
5.20
|
3,500 | 4.93 | 5.46 | 5.02 | 0 | 0 | 0 |
15/05/2012 |
4.93
|
6,100 | 5.20 | 5.28 | 4.93 | 0 | 0 | 0 |
14/05/2012 |
5.20
|
11,500 | 5.55 | 5.90 | 5.20 | 0 | 0 | 0 |
11/05/2012 |
5.55
|
5,700 | 5.20 | 5.55 | 5.55 | 0 | 0 | 0 |
10/05/2012 |
5.20
|
6,300 | 5.11 | 5.20 | 4.76 | 0 | 0 | 0 |
09/05/2012 |
5.11
|
4,700 | 5.11 | 5.11 | 4.93 | 0 | 0 | 0 |
08/05/2012 |
5.11
|
700 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
07/05/2012 |
5.11
|
8,100 | 4.84 | 5.11 | 4.84 | 0 | 0 | 0 |
04/05/2012 |
4.84
|
4,200 | 4.76 | 4.84 | 4.49 | 0 | 1,400 | -0.0 |
03/05/2012 |
4.76
|
2,500 | 4.58 | 4.76 | 4.40 | 0 | 0 | 0 |
02/05/2012 |
4.58
|
2,100 | 4.32 | 4.58 | 4.40 | 0 | 0 | 0 |
27/04/2012 |
4.32
|
2,100 | 4.14 | 4.32 | 4.14 | 0 | 0 | 0 |
26/04/2012 |
4.14
|
6,000 | 4.23 | 4.23 | 3.96 | 0 | 0 | 0 |
25/04/2012 |
4.23
|
5,800 | 4.32 | 4.32 | 4.05 | 0 | 0 | 0 |
24/04/2012 |
4.32
|
100 | 4.23 | 4.32 | 4.32 | 0 | 0 | 0 |