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) |
-2.10 | -5.28% | 2,794,500 | 50,230 | 1.9 |
36.20
39.80
37.70
|
2 tháng
(2024-07-22) |
-1.15 | -2.96% | 7,776,200 | 155,030 | 5.9 |
36.20
42
37.70
|
3 tháng
(2024-06-21) |
3.02 | 8.72% | 15,270,600 | 91,545 | 1.8 |
34.20
42
37.70
|
6 tháng
(2024-03-25) |
3.55 | 10.39% | 30,906,400 | -593,755 | -22.5 |
29.71
42
37.70
|
12 tháng
(2023-09-25) |
8.09 | 27.30% | 58,615,000 | 1,323,310 | 35.9 |
25.22
42
37.70
|
24 tháng
(2022-09-30) |
15.29 | 68.21% | 102,239,600 | 3,055,010 | 80.0 |
13.04
42
37.70
|
36 tháng
(2021-10-05) |
-6.35 | -14.42% | 251,902,000 | 4,286,589 | 181.8 |
13.04
51.55
37.70
|
60 tháng
(2019-10-16) |
25.83 | 217.66% | 409,317,560 | 3,266,859 | 205.0 |
8.44
51.55
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
7.10
|
10 | 6.84 | 7.10 | 7.10 | 0 | 0 | 0 |
18/11/2011 |
6.84
|
100 | 6.59 | 6.84 | 6.84 | 0 | 0 | 0 |
17/11/2011 |
6.59
|
1,610 | 6.27 | 6.59 | 5.96 | 0 | 10 | -0.0 |
16/11/2011 |
6.27
|
710 | 6.09 | 6.38 | 5.81 | 0 | 0 | 0 |
15/11/2011 |
6.09
|
100 | 6.40 | 6.40 | 6.09 | 0 | 0 | 0 |
14/11/2011 |
6.40
|
100 | 6.72 | 6.72 | 6.40 | 0 | 0 | 0 |
11/11/2011 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
10/11/2011 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
09/11/2011 |
6.72
|
10 | 7.05 | 7.05 | 6.72 | 0 | 0 | 0 |
08/11/2011 |
7.05
|
10 | 7.42 | 7.42 | 7.05 | 0 | 0 | 0 |
07/11/2011 |
7.42
|
170 | 7.80 | 7.80 | 7.42 | 150 | 0 | 0.0 |
04/11/2011 |
7.80
|
20 | 8.19 | 8.58 | 7.80 | 0 | 0 | 0 |
03/11/2011 |
8.19
|
20 | 8.61 | 8.61 | 8.19 | 0 | 0 | 0 |
02/11/2011 |
8.61
|
10 | 9.05 | 9.05 | 8.61 | 0 | 0 | 0 |
01/11/2011 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
31/10/2011 |
9.05
|
1,100 | 8.63 | 9.05 | 8.22 | 0 | 0 | 0 |
28/10/2011 |
8.63
|
1,050 | 9.07 | 9.07 | 8.63 | 0 | 0 | 0 |
27/10/2011 |
9.07
|
510 | 9.54 | 9.54 | 9.07 | 0 | 0 | 0 |
26/10/2011 |
9.54
|
1,020 | 10.03 | 10.03 | 9.54 | 0 | 0 | 0 |
25/10/2011 |
10.03
|
5,780 | 10.55 | 11.07 | 10.03 | 0 | 0 | 0 |
24/10/2011 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
21/10/2011 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
20/10/2011 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 |
19/10/2011 |
10.55
|
320 | 11.10 | 11.38 | 10.55 | 0 | 0 | 0 |
18/10/2011 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
17/10/2011 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
14/10/2011 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
13/10/2011 |
11.10
|
10 | 10.60 | 11.10 | 11.10 | 0 | 0 | 0 |
12/10/2011 |
10.60
|
10 | 10.35 | 10.60 | 10.60 | 0 | 0 | 0 |
11/10/2011 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
10/10/2011 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
07/10/2011 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
06/10/2011 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
05/10/2011 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
04/10/2011 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
03/10/2011 |
10.35
|
100 | 10.40 | 10.40 | 10.11 | 0 | 0 | 0 |
30/09/2011 |
10.40
|
12,080 | 10.92 | 11.15 | 10.37 | 0 | 0 | 0 |
29/09/2011 |
10.92
|
10 | 10.45 | 10.92 | 10.92 | 0 | 0 | 0 |
28/09/2011 |
10.45
|
10 | 9.96 | 10.45 | 10.45 | 0 | 0 | 0 |
27/09/2011 |
9.96
|
10 | 9.52 | 9.96 | 9.96 | 0 | 0 | 0 |
26/09/2011 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
23/09/2011 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
22/09/2011 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
21/09/2011 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
20/09/2011 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
19/09/2011 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
16/09/2011 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
15/09/2011 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
14/09/2011 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
13/09/2011 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
12/09/2011 |
9.52
|
10 | 9.31 | 9.52 | 9.52 | 0 | 0 | 0 |
09/09/2011 |
9.31
|
10 | 9.18 | 9.31 | 9.31 | 0 | 0 | 0 |
08/09/2011 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
07/09/2011 |
9.18
|
10 | 8.89 | 9.18 | 9.18 | 0 | 0 | 0 |
06/09/2011 |
8.89
|
10 | 8.50 | 8.89 | 8.89 | 0 | 0 | 0 |
05/09/2011 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
01/09/2011 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
31/08/2011 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
30/08/2011 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
29/08/2011 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
26/08/2011 |
8.50
|
10 | 8.14 | 8.50 | 8.50 | 0 | 0 | 0 |
25/08/2011 |
8.14
|
10 | 7.78 | 8.14 | 8.14 | 0 | 0 | 0 |
24/08/2011 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
23/08/2011 |
7.78
|
10 | 8.06 | 8.06 | 7.78 | 0 | 0 | 0 |
22/08/2011 |
8.06
|
10 | 8.48 | 8.48 | 8.06 | 0 | 0 | 0 |
19/08/2011 |
8.48
|
60 | 8.12 | 8.48 | 7.78 | 0 | 0 | 0 |
18/08/2011 |
8.12
|
10 | 8.53 | 8.53 | 8.12 | 0 | 0 | 0 |
17/08/2011 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
16/08/2011 |
8.53
|
10 | 8.27 | 8.53 | 8.53 | 0 | 0 | 0 |
15/08/2011 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
12/08/2011 |
8.27
|
10 | 8.01 | 8.27 | 8.27 | 0 | 0 | 0 |
11/08/2011 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
10/08/2011 |
8.01
|
10 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
09/08/2011 |
8.01
|
10 | 7.75 | 8.01 | 8.01 | 0 | 0 | 0 |
08/08/2011 |
7.75
|
10 | 7.49 | 7.75 | 7.75 | 0 | 0 | 0 |
05/08/2011 |
7.49
|
60 | 7.23 | 7.49 | 7.13 | 0 | 0 | 0 |
04/08/2011 |
7.23
|
10 | 6.97 | 7.23 | 7.23 | 0 | 0 | 0 |
03/08/2011 |
6.97
|
120 | 6.72 | 6.97 | 6.40 | 100 | 0 | 0.0 |
02/08/2011 |
6.72
|
10 | 6.46 | 6.72 | 6.72 | 0 | 0 | 0 |
01/08/2011 |
6.46
|
460 | 6.25 | 6.46 | 5.94 | 0 | 0 | 0 |
29/07/2011 |
6.25
|
1,010 | 5.99 | 6.25 | 5.70 | 1,000 | 0 | 0.0 |
28/07/2011 |
5.99
|
10 | 5.70 | 5.99 | 5.99 | 0 | 0 | 0 |
27/07/2011 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
26/07/2011 |
5.70
|
1,000 | 5.96 | 5.96 | 5.70 | 1,000 | 0 | 0.0 |
25/07/2011 |
5.96
|
2,110 | 6.25 | 6.53 | 5.94 | 2,000 | 0 | 0.0 |
22/07/2011 |
6.25
|
10 | 5.99 | 6.25 | 6.25 | 0 | 0 | 0 |
21/07/2011 |
5.99
|
200 | 6.30 | 6.30 | 5.99 | 0 | 0 | 0 |
20/07/2011 |
6.30
|
1,550 | 6.61 | 6.84 | 6.30 | 0 | 0 | 0 |
19/07/2011 |
6.61
|
160 | 6.95 | 7.26 | 6.61 | 0 | 0 | 0 |
18/07/2011 |
6.95
|
8 | 7.31 | 7.65 | 6.95 | 0 | 0 | 0 |
15/07/2011 |
7.31
|
60 | 7.67 | 8.01 | 7.31 | 0 | 0 | 0 |
14/07/2011 |
7.67
|
50 | 8.06 | 8.06 | 7.67 | 0 | 0 | 0 |
13/07/2011 |
8.06
|
20 | 8.48 | 8.48 | 8.06 | 0 | 0 | 0 |
12/07/2011 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
11/07/2011 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
08/07/2011 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
07/07/2011 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
06/07/2011 |
8.48
|
10 | 8.12 | 8.48 | 8.48 | 0 | 0 | 0 |
05/07/2011 |
8.12
|
60 | 8.53 | 8.53 | 8.12 | 0 | 0 | 0 |
04/07/2011 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |