Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
3 | 6.52% | 19,200 | 9,000 | 0.4 |
46
49
49
|
2 tháng
(2024-07-22) |
3 | 6.52% | 59,900 | 36,500 | 1.7 |
44.10
50.60
49
|
3 tháng
(2024-06-20) |
5 | 11.36% | 99,900 | 36,500 | 1.7 |
42
50.60
49
|
6 tháng
(2024-03-22) |
-2.50 | -4.85% | 167,100 | 42,400 | 2.0 |
40
52
49
|
12 tháng
(2023-09-25) |
9.33 | 23.53% | 520,400 | 59,600 | 2.7 |
33.70
52
49
|
24 tháng
(2022-09-29) |
30.31 | 162.12% | 1,456,785 | -50,700 | -0.1 |
17.05
52
49
|
36 tháng
(2021-10-04) |
31.71 | 183.43% | 2,070,430 | -49,400 | -0.1 |
15.05
52
49
|
60 tháng
(2019-10-15) |
23.84 | 94.72% | 4,161,026 | -55,400 | -0.0 |
14.14
52
49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
22/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
21/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
18/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
17/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
16/11/2011 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
15/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
14/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
11/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
10/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
09/11/2011 |
7.92
|
500 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
08/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
07/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
04/11/2011 |
7.92
|
1,400 | 8.15 | 8.15 | 7.92 | 0 | 0 | 0 |
03/11/2011 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
02/11/2011 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
01/11/2011 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
31/10/2011 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
28/10/2011 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
27/10/2011 |
8.15
|
100 | 8.06 | 8.15 | 8.15 | 0 | 0 | 0 |
26/10/2011 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
25/10/2011 |
8.06
|
0 | 8.38 | 8.06 | 8.06 | 0 | 0 | 0 |
24/10/2011 |
8.38
|
300 | 8.15 | 8.38 | 7.92 | 0 | 0 | 0 |
21/10/2011 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
20/10/2011 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
19/10/2011 |
8.15
|
100 | 7.92 | 8.15 | 8.15 | 0 | 0 | 0 |
18/10/2011 |
7.92
|
1,000 | 7.73 | 7.92 | 7.92 | 0 | 0 | 0 |
17/10/2011 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
14/10/2011 |
7.73
|
400 | 7.87 | 7.87 | 7.73 | 0 | 0 | 0 |
13/10/2011 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
12/10/2011 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
11/10/2011 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
10/10/2011 |
7.87
|
800 | 8.38 | 8.38 | 7.87 | 0 | 0 | 0 |
07/10/2011 |
8.38
|
500 | 8.62 | 8.62 | 8.38 | 0 | 0 | 0 |
06/10/2011 |
8.62
|
100 | 8.15 | 8.62 | 8.62 | 0 | 0 | 0 |
05/10/2011 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
04/10/2011 |
8.15
|
1,900 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
03/10/2011 |
8.15
|
5,000 | 8.75 | 8.75 | 8.15 | 0 | 0 | 0 |
30/09/2011 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
29/09/2011 |
8.75
|
100 | 8.20 | 8.75 | 8.75 | 0 | 0 | 0 |
28/09/2011 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
27/09/2011 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
26/09/2011 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
23/09/2011 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
22/09/2011 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
21/09/2011 |
8.20
|
100 | 8.38 | 8.38 | 8.20 | 0 | 0 | 0 |
20/09/2011 |
8.38
|
4,700 | 8.06 | 8.38 | 7.68 | 3,500 | 0 | 0.1 |
19/09/2011 |
8.06
|
200 | 7.54 | 8.06 | 8.06 | 100 | 0 | 0.0 |
16/09/2011 |
7.54
|
600 | 7.64 | 7.64 | 7.54 | 0 | 0 | 0 |
15/09/2011 |
7.64
|
1,900 | 7.40 | 7.64 | 7.54 | 0 | 0 | 0 |
14/09/2011 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
13/09/2011 |
7.40
|
1,000 | 7.64 | 7.64 | 7.40 | 0 | 0 | 0 |
12/09/2011 |
7.64
|
100 | 8.20 | 8.20 | 7.64 | 0 | 0 | 0 |
09/09/2011 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
08/09/2011 |
8.20
|
100 | 8.62 | 8.62 | 8.20 | 0 | 0 | 0 |
07/09/2011 |
8.62
|
1,300 | 8.71 | 8.71 | 8.15 | 0 | 0 | 0 |
06/09/2011 |
8.71
|
100 | 8.20 | 8.71 | 8.71 | 0 | 0 | 0 |
05/09/2011 |
8.20
|
0 | 8.15 | 8.20 | 8.20 | 0 | 0 | 0 |
01/09/2011 |
8.15
|
800 | 8.62 | 8.62 | 8.15 | 0 | 0 | 0 |
31/08/2011 |
8.62
|
0 | 8.43 | 8.62 | 8.62 | 0 | 0 | 0 |
30/08/2011 |
8.43
|
1,900 | 9.03 | 9.17 | 8.43 | 0 | 0 | 0 |
29/08/2011 |
9.03
|
100 | 8.66 | 9.03 | 9.03 | 0 | 0 | 0 |
26/08/2011 |
8.66
|
1,000 | 9.27 | 9.27 | 8.66 | 1,000 | 0 | 0.0 |
25/08/2011 |
9.27
|
1,100 | 8.80 | 9.41 | 9.27 | 1,000 | 0 | 0.0 |
24/08/2011 |
8.80
|
100 | 8.62 | 8.80 | 8.80 | 0 | 0 | 0 |
23/08/2011 |
8.62
|
200 | 8.10 | 8.62 | 8.62 | 100 | 0 | 0.0 |
22/08/2011 |
8.10
|
600 | 7.59 | 8.10 | 8.10 | 0 | 0 | 0 |
19/08/2011 |
7.59
|
100 | 7.12 | 7.59 | 7.59 | 0 | 0 | 0 |
18/08/2011 |
7.12
|
2,100 | 6.71 | 7.12 | 7.08 | 0 | 0 | 0 |
17/08/2011 |
6.71
|
800 | 6.29 | 6.71 | 6.71 | 800 | 0 | 0.0 |
16/08/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
15/08/2011 |
6.29
|
4,500 | 6.57 | 6.57 | 6.29 | 0 | 0 | 0 |
12/08/2011 |
6.57
|
2,800 | 6.99 | 6.99 | 6.57 | 0 | 0 | 0 |
11/08/2011 |
6.99
|
100 | 7.45 | 7.45 | 6.99 | 0 | 0 | 0 |
10/08/2011 |
7.45
|
200 | 8.01 | 8.01 | 7.45 | 0 | 0 | 0 |
09/08/2011 |
8.01
|
200 | 8.57 | 8.57 | 8.01 | 0 | 0 | 0 |
08/08/2011 |
8.57
|
100 | 9.17 | 9.17 | 8.57 | 0 | 0 | 0 |
05/08/2011 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
04/08/2011 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
03/08/2011 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
02/08/2011 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
01/08/2011 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
29/07/2011 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
28/07/2011 |
9.17
|
1,000 | 9.83 | 9.83 | 9.17 | 1,000 | 0 | 0.0 |
27/07/2011 |
9.83
|
100 | 9.22 | 9.83 | 9.83 | 0 | 0 | 0 |
26/07/2011 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
25/07/2011 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
22/07/2011 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
21/07/2011 |
9.22
|
100 | 8.66 | 9.22 | 9.22 | 0 | 0 | 0 |
20/07/2011 |
8.66
|
100 | 8.10 | 8.66 | 8.66 | 0 | 0 | 0 |
19/07/2011 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
18/07/2011 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
15/07/2011 |
8.10
|
0 | 8.01 | 8.10 | 8.10 | 0 | 0 | 0 |
14/07/2011 |
8.01
|
1,000 | 8.52 | 8.52 | 8.01 | 0 | 0 | 0 |
13/07/2011 |
8.52
|
3,200 | 9.13 | 9.13 | 8.52 | 0 | 0 | 0 |
12/07/2011 |
9.13
|
0 | 9.27 | 9.13 | 9.13 | 0 | 0 | 0 |
11/07/2011 |
9.27
|
1,000 | 8.66 | 9.27 | 8.85 | 0 | 0 | 0 |
08/07/2011 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
07/07/2011 |
8.66
|
1,000 | 8.38 | 8.66 | 8.62 | 0 | 0 | 0 |
06/07/2011 |
8.38
|
2,000 | 8.01 | 8.85 | 8.29 | 0 | 0 | 0 |