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) |
0.10 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
3 tháng
(2024-06-21) |
-0.70 | -16.28% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 646,600 | 320,800 | 1.1 |
3.30
5.90
3.60
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
24 tháng
(2022-09-30) |
-9.20 | -71.88% | 5,762,414 | -473,315 | -4.2 |
3.30
12.80
3.60
|
36 tháng
(2021-10-05) |
-15.40 | -81.05% | 8,592,658 | -585,712 | -5.7 |
3.30
24.10
3.60
|
60 tháng
(2019-10-16) |
-3.55 | -49.65% | 16,826,998 | -388,982 | -8.6 |
3.30
46.15
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2011 |
6.99
|
10 | 7.18 | 7.18 | 6.99 | 0 | 0 | 0 |
10/11/2011 |
7.18
|
1,100 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 |
09/11/2011 |
7.38
|
810 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
08/11/2011 |
7.38
|
1,510 | 7.57 | 7.67 | 7.38 | 0 | 0 | 0 |
07/11/2011 |
7.57
|
10 | 7.67 | 7.67 | 7.57 | 0 | 0 | 0 |
04/11/2011 |
7.67
|
110 | 7.77 | 7.96 | 7.67 | 0 | 0 | 0 |
03/11/2011 |
7.77
|
140 | 7.67 | 7.96 | 7.77 | 0 | 0 | 0 |
02/11/2011 |
7.67
|
300 | 8.06 | 8.06 | 7.67 | 0 | 0 | 0 |
01/11/2011 |
8.06
|
2,280 | 8.35 | 8.35 | 8.06 | 0 | 0 | 0 |
31/10/2011 |
8.35
|
660 | 8.74 | 8.74 | 8.35 | 0 | 0 | 0 |
28/10/2011 |
8.74
|
1,180 | 8.45 | 8.74 | 8.06 | 0 | 0 | 0 |
27/10/2011 |
8.45
|
710 | 8.06 | 8.45 | 8.45 | 0 | 0 | 0 |
26/10/2011 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
25/10/2011 |
8.06
|
10 | 8.25 | 8.25 | 8.06 | 0 | 0 | 0 |
24/10/2011 |
8.25
|
250 | 8.64 | 8.64 | 8.25 | 0 | 0 | 0 |
21/10/2011 |
8.64
|
120 | 8.25 | 8.64 | 8.25 | 0 | 0 | 0 |
20/10/2011 |
8.25
|
600 | 8.54 | 8.83 | 8.25 | 0 | 0 | 0 |
19/10/2011 |
8.54
|
2,300 | 8.93 | 8.93 | 8.54 | 0 | 0 | 0 |
18/10/2011 |
8.93
|
20 | 8.54 | 8.93 | 8.93 | 0 | 0 | 0 |
17/10/2011 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
14/10/2011 |
8.54
|
940 | 8.93 | 8.93 | 8.54 | 0 | 0 | 0 |
13/10/2011 |
8.93
|
80 | 9.32 | 9.32 | 8.93 | 0 | 0 | 0 |
12/10/2011 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
11/10/2011 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
10/10/2011 |
9.32
|
50 | 9.03 | 9.32 | 8.64 | 0 | 0 | 0 |
07/10/2011 |
9.03
|
20 | 8.64 | 9.03 | 9.03 | 0 | 0 | 0 |
06/10/2011 |
8.64
|
500 | 8.25 | 8.64 | 8.64 | 0 | 0 | 0 |
05/10/2011 |
8.25
|
120 | 8.54 | 8.64 | 8.25 | 0 | 0 | 0 |
04/10/2011 |
8.54
|
1,090 | 8.93 | 8.93 | 8.54 | 0 | 0 | 0 |
03/10/2011 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
30/09/2011 |
8.93
|
1,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
29/09/2011 |
8.93
|
9,760 | 9.13 | 9.13 | 8.93 | 0 | 0 | 0 |
28/09/2011 |
9.13
|
1,130 | 9.32 | 9.32 | 9.13 | 0 | 0 | 0 |
27/09/2011 |
9.32
|
4,330 | 9.42 | 9.61 | 9.32 | 0 | 0 | 0 |
26/09/2011 |
9.42
|
30 | 9.22 | 9.42 | 9.42 | 0 | 0 | 0 |
23/09/2011 |
9.22
|
1,450 | 9.71 | 9.71 | 9.22 | 0 | 0 | 0 |
22/09/2011 |
9.71
|
1,160 | 9.90 | 9.90 | 9.42 | 0 | 0 | 0 |
21/09/2011 |
9.90
|
680 | 9.51 | 9.90 | 9.71 | 0 | 0 | 0 |
20/09/2011 |
9.51
|
11,130 | 9.90 | 9.90 | 9.51 | 0 | 0 | 0 |
19/09/2011 |
9.90
|
480 | 9.51 | 9.90 | 9.42 | 0 | 0 | 0 |
16/09/2011 |
9.51
|
3,120 | 10 | 10 | 9.51 | 0 | 0 | 0 |
15/09/2011 |
10
|
310 | 10.49 | 10.49 | 10 | 0 | 0 | 0 |
14/09/2011 |
10.49
|
1,330 | 10.29 | 10.49 | 9.81 | 0 | 0 | 0 |
13/09/2011 |
10.29
|
10 | 9.90 | 10.29 | 10.29 | 0 | 0 | 0 |
12/09/2011 |
9.90
|
1,060 | 10 | 10.19 | 9.90 | 0 | 0 | 0 |
09/09/2011 |
10
|
650 | 9.81 | 10.29 | 9.81 | 0 | 0 | 0 |
08/09/2011 |
9.81
|
2,610 | 9.42 | 9.81 | 9.71 | 0 | 0 | 0 |
07/09/2011 |
9.42
|
0 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 |
06/09/2011 |
9.42
|
4,020 | 9.51 | 9.81 | 9.32 | 0 | 0 | 0 |
05/09/2011 |
9.51
|
8,730 | 9.13 | 9.51 | 9.42 | 0 | 0 | 0 |
01/09/2011 |
9.13
|
4,910 | 8.74 | 9.13 | 8.83 | 0 | 0 | 0 |
31/08/2011 |
8.74
|
580 | 8.45 | 8.74 | 8.74 | 0 | 0 | 0 |
30/08/2011 |
8.45
|
10,680 | 8.06 | 8.45 | 8.45 | 0 | 0 | 0 |
29/08/2011 |
8.06
|
40 | 7.96 | 8.35 | 8.06 | 0 | 0 | 0 |
26/08/2011 |
7.96
|
10 | 8.16 | 8.16 | 7.96 | 0 | 0 | 0 |
25/08/2011 |
8.16
|
120 | 8.45 | 8.45 | 8.06 | 0 | 0 | 0 |
24/08/2011 |
8.45
|
10 | 8.16 | 8.45 | 8.45 | 0 | 0 | 0 |
23/08/2011 |
8.16
|
30 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
22/08/2011 |
8.16
|
1,350 | 8.16 | 8.54 | 8.16 | 0 | 0 | 0 |
19/08/2011 |
8.16
|
3,280 | 8.54 | 8.54 | 8.16 | 0 | 0 | 0 |
18/08/2011 |
8.54
|
630 | 8.54 | 8.54 | 8.25 | 0 | 0 | 0 |
17/08/2011 |
8.54
|
10 | 8.16 | 8.54 | 8.54 | 0 | 0 | 0 |
16/08/2011 |
8.16
|
400 | 8.54 | 8.93 | 8.16 | 0 | 10 | -0.0 |
15/08/2011 |
8.54
|
10 | 8.16 | 8.54 | 8.54 | 0 | 0 | 0 |
12/08/2011 |
8.16
|
350 | 8.54 | 8.54 | 8.16 | 0 | 0 | 0 |
11/08/2011 |
8.54
|
2,050 | 8.93 | 8.93 | 8.54 | 0 | 0 | 0 |
10/08/2011 |
8.93
|
190 | 9.32 | 9.32 | 8.93 | 0 | 0 | 0 |
09/08/2011 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
08/08/2011 |
9.32
|
10 | 9.03 | 9.32 | 9.32 | 0 | 0 | 0 |
05/08/2011 |
9.03
|
1,010 | 9.22 | 9.22 | 8.83 | 0 | 0 | 0 |
04/08/2011 |
9.22
|
860 | 9.42 | 9.61 | 9.03 | 0 | 0 | 0 |
03/08/2011 |
9.42
|
20 | 9.03 | 9.42 | 9.03 | 0 | 0 | 0 |
02/08/2011 |
9.03
|
380 | 8.74 | 9.03 | 8.54 | 0 | 0 | 0 |
01/08/2011 |
8.74
|
1,810 | 8.64 | 8.83 | 8.25 | 0 | 0 | 0 |
29/07/2011 |
8.64
|
1,030 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
28/07/2011 |
8.64
|
1,140 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
27/07/2011 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
26/07/2011 |
8.64
|
1,810 | 9.03 | 9.03 | 8.64 | 0 | 0 | 0 |
25/07/2011 |
9.03
|
10 | 8.74 | 9.03 | 9.03 | 0 | 0 | 0 |
22/07/2011 |
8.74
|
20 | 8.45 | 8.74 | 8.16 | 0 | 0 | 0 |
21/07/2011 |
8.45
|
440 | 8.74 | 8.74 | 8.45 | 0 | 0 | 0 |
20/07/2011 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
19/07/2011 |
8.74
|
1,440 | 9.13 | 9.13 | 8.74 | 0 | 0 | 0 |
18/07/2011 |
9.13
|
1 | 8.83 | 9.13 | 9.13 | 0 | 0 | 0 |
15/07/2011 |
8.83
|
50 | 8.54 | 8.93 | 8.35 | 0 | 0 | 0 |
14/07/2011 |
8.54
|
20 | 8.74 | 9.13 | 8.54 | 10 | 0 | 0.0 |
13/07/2011 |
8.74
|
190 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
12/07/2011 |
8.74
|
10 | 8.83 | 8.83 | 8.74 | 0 | 0 | 0 |
11/07/2011 |
8.83
|
30 | 9.13 | 9.13 | 8.83 | 0 | 0 | 0 |
08/07/2011 |
9.13
|
10 | 9.51 | 9.51 | 9.13 | 0 | 0 | 0 |
07/07/2011 |
9.51
|
50 | 9.13 | 9.51 | 8.83 | 0 | 10 | -0.0 |
06/07/2011 |
9.13
|
620 | 8.93 | 9.13 | 8.93 | 0 | 0 | 0 |
05/07/2011 |
8.93
|
610 | 9.22 | 9.22 | 8.93 | 0 | 0 | 0 |
04/07/2011 |
9.22
|
550 | 9.61 | 9.61 | 9.22 | 0 | 0 | 0 |
01/07/2011 |
9.61
|
220 | 10.10 | 10.10 | 9.61 | 0 | 0 | 0 |
30/06/2011 |
10.10
|
20 | 9.71 | 10.10 | 10.10 | 0 | 0 | 0 |
29/06/2011 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
28/06/2011 |
9.71
|
20 | 9.32 | 9.71 | 9.71 | 0 | 0 | 0 |
27/06/2011 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
24/06/2011 |
9.32
|
490 | 9.71 | 10.10 | 9.32 | 0 | 0 | 0 |