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) |
-0.70 | -4.83% | 56,900 | -500 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-21) |
-15.32 | -52.61% | 138,000 | -600 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-25) |
-0.76 | -5.21% | 279,803 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-09-30) |
1.09 | 8.56% | 410,941 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-05) |
-0.02 | -0.14% | 774,421 | -23,400 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-16) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/12/2011 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
28/12/2011 |
3.74
|
100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
27/12/2011 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
26/12/2011 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
23/12/2011 |
3.54
|
1,000 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
22/12/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
21/12/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
20/12/2011 |
3.74
|
700 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
19/12/2011 |
3.60
|
1,800 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
16/12/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
15/12/2011 |
3.47
|
200 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
14/12/2011 |
3.60
|
7,000 | 3.60 | 3.81 | 3.60 | 0 | 0 | 0 |
13/12/2011 |
3.81
|
1,200 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
12/12/2011 |
4.08
|
3,500 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
09/12/2011 |
4.35
|
5,600 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
08/12/2011 |
4.63
|
500 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
07/12/2011 |
4.97
|
1,800 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
06/12/2011 |
5.31
|
900 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
05/12/2011 |
5.65
|
1,200 | 5.71 | 5.71 | 5.65 | 0 | 0 | 0 |
02/12/2011 |
5.99
|
600 | 6.46 | 6.46 | 5.99 | 0 | 0 | 0 |
01/12/2011 |
6.39
|
600 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
30/11/2011 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
29/11/2011 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
28/11/2011 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
25/11/2011 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
24/11/2011 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
23/11/2011 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
22/11/2011 |
7.89
|
1,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
21/11/2011 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
18/11/2011 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
17/11/2011 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
16/11/2011 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
15/11/2011 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
14/11/2011 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
11/11/2011 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
10/11/2011 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
09/11/2011 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
08/11/2011 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
07/11/2011 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
04/11/2011 |
7.35
|
500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
03/11/2011 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
02/11/2011 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
01/11/2011 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
31/10/2011 |
7.55
|
25,400 | 7.62 | 8.09 | 7.55 | 0 | 0 | 0 |
28/10/2011 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
27/10/2011 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
26/10/2011 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
25/10/2011 |
7.48
|
2,100 | 8.09 | 8.09 | 7.48 | 0 | 0 | 0 |
24/10/2011 |
7.96
|
1,700 | 7.82 | 7.96 | 7.82 | 0 | 0 | 0 |
21/10/2011 |
7.14
|
3,500 | 7.75 | 7.89 | 7.14 | 0 | 0 | 0 |
20/10/2011 |
6.73
|
2,400 | 7.55 | 7.55 | 6.73 | 0 | 0 | 0 |
19/10/2011 |
6.87
|
1,700 | 6.87 | 7.28 | 6.87 | 0 | 0 | 0 |
18/10/2011 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
17/10/2011 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
14/10/2011 |
7.35
|
10,500 | 6.67 | 7.35 | 6.67 | 0 | 0 | 0 |
13/10/2011 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
12/10/2011 |
7.07
|
11,600 | 6.73 | 7.21 | 6.73 | 0 | 0 | 0 |
11/10/2011 |
6.80
|
10,000 | 6.73 | 6.80 | 6.73 | 0 | 0 | 0 |
10/10/2011 |
6.46
|
10,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
07/10/2011 |
6.33
|
1,900 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
06/10/2011 |
6.60
|
1,500 | 6.73 | 6.73 | 6.60 | 0 | 0 | 0 |
05/10/2011 |
6.46
|
5,600 | 6.67 | 6.80 | 6.46 | 0 | 0 | 0 |
04/10/2011 |
6.12
|
15,500 | 6.46 | 6.46 | 6.12 | 0 | 0 | 0 |
03/10/2011 |
6.19
|
5,400 | 6.12 | 6.19 | 6.12 | 0 | 0 | 0 |
30/09/2011 |
6.12
|
500 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
29/09/2011 |
6.53
|
16,500 | 6.67 | 6.67 | 6.19 | 0 | 0 | 0 |
28/09/2011 |
6.46
|
10,500 | 6.46 | 6.94 | 6.46 | 0 | 0 | 0 |
27/09/2011 |
6.80
|
5,100 | 6.94 | 6.94 | 6.80 | 0 | 0 | 0 |
26/09/2011 |
6.80
|
3,600 | 6.80 | 6.87 | 6.73 | 0 | 0 | 0 |
23/09/2011 |
7.28
|
46,800 | 7.21 | 7.48 | 6.94 | 0 | 0 | 0 |
22/09/2011 |
7.35
|
32,300 | 6.60 | 7.48 | 6.60 | 0 | 0 | 0 |
21/09/2011 |
7.14
|
38,700 | 6.80 | 7.14 | 6.80 | 0 | 0 | 0 |
20/09/2011 |
6.60
|
42,200 | 7.41 | 7.41 | 6.60 | 0 | 0 | 0 |
19/09/2011 |
7.21
|
21,600 | 6.87 | 7.21 | 6.87 | 0 | 0 | 0 |
16/09/2011 |
6.87
|
2,400 | 7.41 | 7.41 | 6.87 | 0 | 0 | 0 |
15/09/2011 |
7.21
|
7,900 | 6.87 | 7.21 | 6.87 | 0 | 0 | 0 |
14/09/2011 |
7.41
|
5,900 | 7.69 | 7.69 | 6.87 | 0 | 0 | 0 |
13/09/2011 |
7.35
|
25,600 | 7.01 | 7.35 | 7.01 | 0 | 0 | 0 |
12/09/2011 |
7.01
|
38,700 | 6.73 | 7.01 | 6.73 | 0 | 0 | 0 |
09/09/2011 |
6.53
|
19,400 | 6.73 | 6.80 | 6.46 | 0 | 0 | 0 |
08/09/2011 |
6.67
|
3,900 | 6.80 | 6.80 | 6.67 | 0 | 0 | 0 |
07/09/2011 |
6.94
|
4,200 | 6.53 | 7.07 | 6.53 | 0 | 0 | 0 |
06/09/2011 |
7.01
|
2,400 | 7.21 | 7.21 | 6.60 | 0 | 0 | 0 |
05/09/2011 |
7.07
|
300 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
01/09/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
31/08/2011 |
6.80
|
5,200 | 6.80 | 6.80 | 6.39 | 0 | 0 | 0 |
30/08/2011 |
6.53
|
1,300 | 6.80 | 6.94 | 6.53 | 0 | 0 | 0 |
29/08/2011 |
6.80
|
4,000 | 6.80 | 6.80 | 6.73 | 0 | 0 | 0 |
26/08/2011 |
6.67
|
8,000 | 6.60 | 6.67 | 6.60 | 0 | 0 | 0 |
25/08/2011 |
6.39
|
11,200 | 6.26 | 6.39 | 6.26 | 0 | 0 | 0 |
24/08/2011 |
6.12
|
7,000 | 6.46 | 6.46 | 6.12 | 0 | 0 | 0 |
23/08/2011 |
6.12
|
10,600 | 6.26 | 6.26 | 6.12 | 0 | 0 | 0 |
22/08/2011 |
6.46
|
6,100 | 6.53 | 6.53 | 6.19 | 0 | 0 | 0 |
19/08/2011 |
6.26
|
3,000 | 6.19 | 6.26 | 6.19 | 0 | 0 | 0 |
18/08/2011 |
5.65
|
5,600 | 5.99 | 6.05 | 5.65 | 0 | 0 | 0 |
17/08/2011 |
5.78
|
34,700 | 5.58 | 5.92 | 5.58 | 0 | 0 | 0 |
16/08/2011 |
5.78
|
5,000 | 5.58 | 5.78 | 5.58 | 0 | 0 | 0 |
15/08/2011 |
5.58
|
3,000 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
12/08/2011 |
5.51
|
3,600 | 5.17 | 5.51 | 5.17 | 0 | 0 | 0 |
11/08/2011 |
5.44
|
11,900 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |