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 | 1.05% | 5,000 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-21) |
0 | 0.03% | 23,700 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-25) |
-0.73 | -7.05% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-09-30) |
0.55 | 6.09% | 185,703 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-05) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-16) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
22/11/2011 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
21/11/2011 |
2.99
|
0 | 3.03 | 2.99 | 2.99 | 0 | 0 | 0 |
18/11/2011 |
3.03
|
6,000 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
17/11/2011 |
2.99
|
0 | 3.03 | 2.99 | 2.99 | 0 | 0 | 0 |
16/11/2011 |
3.03
|
13,200 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
15/11/2011 |
2.99
|
500 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 |
14/11/2011 |
2.95
|
4,500 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 |
11/11/2011 |
3.03
|
100 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
10/11/2011 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/11/2011 |
3.10
|
2,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
08/11/2011 |
3.10
|
4,900 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
07/11/2011 |
3.10
|
10,000 | 3.14 | 3.14 | 3.10 | 0 | 0 | 0 |
04/11/2011 |
3.14
|
0 | 3.21 | 3.14 | 3.14 | 0 | 0 | 0 |
03/11/2011 |
3.21
|
600 | 3.32 | 3.32 | 3.14 | 0 | 0 | 0 |
02/11/2011 |
3.32
|
4,100 | 3.18 | 3.32 | 3.18 | 0 | 0 | 0 |
01/11/2011 |
3.18
|
3,800 | 3.18 | 3.18 | 3.07 | 0 | 0 | 0 |
31/10/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
28/10/2011 |
3.18
|
0 | 3.14 | 3.18 | 3.18 | 0 | 0 | 0 |
27/10/2011 |
3.14
|
3,300 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
26/10/2011 |
3.18
|
300 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
25/10/2011 |
3.18
|
3,600 | 3.32 | 3.32 | 3.14 | 0 | 0 | 0 |
24/10/2011 |
3.32
|
600 | 3.21 | 3.40 | 3.32 | 0 | 0 | 0 |
21/10/2011 |
3.21
|
2,500 | 3.03 | 3.21 | 3.21 | 0 | 0 | 0 |
20/10/2011 |
3.03
|
1,100 | 2.84 | 3.03 | 2.99 | 0 | 0 | 0 |
19/10/2011 |
2.84
|
2,000 | 2.88 | 2.88 | 2.84 | 0 | 0 | 0 |
18/10/2011 |
2.88
|
4,700 | 2.70 | 2.88 | 2.73 | 0 | 0 | 0 |
17/10/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
14/10/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
13/10/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
12/10/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
11/10/2011 |
2.70
|
100 | 2.84 | 2.84 | 2.70 | 0 | 0 | 0 |
10/10/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
07/10/2011 |
2.84
|
500 | 2.77 | 2.84 | 2.84 | 0 | 0 | 0 |
06/10/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
05/10/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
04/10/2011 |
2.77
|
0 | 2.88 | 2.77 | 2.77 | 0 | 0 | 0 |
03/10/2011 |
2.88
|
2,300 | 2.77 | 2.95 | 2.73 | 0 | 0 | 0 |
30/09/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
29/09/2011 |
2.77
|
6,400 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
28/09/2011 |
2.77
|
100 | 2.62 | 2.77 | 2.77 | 0 | 0 | 0 |
27/09/2011 |
2.62
|
0 | 2.59 | 2.62 | 2.62 | 0 | 0 | 0 |
26/09/2011 |
2.59
|
600 | 2.66 | 2.84 | 2.59 | 0 | 0 | 0 |
23/09/2011 |
2.66
|
0 | 2.70 | 2.66 | 2.66 | 0 | 0 | 0 |
22/09/2011 |
2.70
|
18,700 | 2.81 | 2.81 | 2.66 | 0 | 0 | 0 |
21/09/2011 |
2.81
|
26,100 | 2.99 | 2.99 | 2.81 | 0 | 0 | 0 |
20/09/2011 |
2.99
|
3,900 | 3.14 | 3.14 | 2.95 | 0 | 0 | 0 |
19/09/2011 |
3.14
|
600 | 2.95 | 3.14 | 3.14 | 0 | 0 | 0 |
16/09/2011 |
2.95
|
7,900 | 3.18 | 3.25 | 2.95 | 0 | 0 | 0 |
15/09/2011 |
3.18
|
400 | 3.14 | 3.18 | 3.18 | 0 | 0 | 0 |
14/09/2011 |
3.14
|
3,200 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 |
13/09/2011 |
3.29
|
3,900 | 3.25 | 3.44 | 3.29 | 0 | 0 | 0 |
12/09/2011 |
3.25
|
200 | 3.14 | 3.32 | 3.25 | 0 | 0 | 0 |
09/09/2011 |
3.14
|
300 | 2.99 | 3.14 | 3.14 | 0 | 0 | 0 |
08/09/2011 |
2.99
|
20,600 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
07/09/2011 |
3.03
|
5,200 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 |
06/09/2011 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
05/09/2011 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
01/09/2011 |
3.03
|
3,400 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 |
31/08/2011 |
2.95
|
200 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
30/08/2011 |
2.95
|
600 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
29/08/2011 |
3.10
|
100 | 2.92 | 3.10 | 3.10 | 0 | 0 | 0 |
26/08/2011 |
2.92
|
0 | 2.88 | 2.92 | 2.92 | 0 | 0 | 0 |
25/08/2011 |
2.88
|
2,000 | 2.99 | 2.99 | 2.88 | 0 | 0 | 0 |
24/08/2011 |
2.99
|
1,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
23/08/2011 |
2.99
|
1,400 | 3.10 | 3.10 | 2.99 | 0 | 0 | 0 |
22/08/2011 |
3.10
|
0 | 3.14 | 3.10 | 3.10 | 0 | 0 | 0 |
19/08/2011 |
3.14
|
300 | 3.21 | 3.21 | 3.07 | 0 | 0 | 0 |
18/08/2011 |
3.21
|
1,000 | 3.18 | 3.21 | 3.21 | 0 | 0 | 0 |
17/08/2011 |
3.18
|
2,700 | 2.99 | 3.18 | 3.03 | 0 | 0 | 0 |
16/08/2011 |
2.99
|
500 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
15/08/2011 |
2.99
|
0 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 |
12/08/2011 |
2.95
|
300 | 3.18 | 3.18 | 2.95 | 0 | 0 | 0 |
11/08/2011 |
3.18
|
2,000 | 2.84 | 3.18 | 2.95 | 0 | 0 | 0 |
10/08/2011 |
2.84
|
1,700 | 2.95 | 3.14 | 2.84 | 0 | 0 | 0 |
09/08/2011 |
2.95
|
10,300 | 3.18 | 3.18 | 2.95 | 0 | 0 | 0 |
08/08/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
05/08/2011 |
3.18
|
300 | 3.40 | 3.40 | 3.14 | 0 | 0 | 0 |
04/08/2011 |
3.40
|
2,600 | 3.25 | 3.47 | 3.14 | 0 | 0 | 0 |
03/08/2011 |
3.25
|
800 | 3.10 | 3.32 | 3.25 | 0 | 0 | 0 |
02/08/2011 |
3.10
|
14,700 | 3.32 | 3.55 | 3.10 | 0 | 0 | 0 |
01/08/2011 |
3.32
|
400 | 3.18 | 3.32 | 3.32 | 0 | 0 | 0 |
29/07/2011 |
3.18
|
300 | 3.21 | 3.21 | 3.18 | 0 | 0 | 0 |
28/07/2011 |
3.21
|
4,800 | 3.07 | 3.21 | 3.03 | 0 | 0 | 0 |
27/07/2011 |
3.07
|
3,500 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
26/07/2011 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
25/07/2011 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
22/07/2011 |
3.14
|
1,000 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
21/07/2011 |
3.14
|
0 | 3.32 | 3.14 | 3.14 | 0 | 0 | 0 |
20/07/2011 |
3.32
|
1,300 | 3.29 | 3.32 | 3.10 | 0 | 0 | 0 |
19/07/2011 |
3.29
|
9,800 | 3.32 | 3.32 | 3.10 | 0 | 0 | 0 |
18/07/2011 |
3.32
|
1,000 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
15/07/2011 |
3.32
|
4,900 | 3.51 | 3.51 | 3.32 | 0 | 0 | 0 |
14/07/2011 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
13/07/2011 |
3.51
|
200 | 3.29 | 3.51 | 3.51 | 0 | 0 | 0 |
12/07/2011 |
3.29
|
2,000 | 3.44 | 3.44 | 3.29 | 0 | 0 | 0 |
11/07/2011 |
3.44
|
5,100 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
08/07/2011 |
3.69
|
200 | 3.47 | 3.69 | 3.69 | 0 | 0 | 0 |
07/07/2011 |
3.47
|
1,700 | 3.73 | 3.77 | 3.47 | 0 | 0 | 0 |
06/07/2011 |
3.73
|
300 | 3.51 | 3.73 | 3.73 | 0 | 0 | 0 |