Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 57,100 | -21,350 | -0.6 |
27.10
29.90
28.50
|
2 tháng
(2024-07-22) |
-1.14 | -3.85% | 342,700 | -67,750 | -2.0 |
27.10
31.59
28.50
|
3 tháng
(2024-06-24) |
-1.23 | -4.15% | 623,500 | -138,750 | -4.3 |
27.10
31.69
28.50
|
6 tháng
(2024-03-25) |
-1.70 | -5.63% | 1,006,486 | -239,450 | -7.5 |
27.10
34.29
28.50
|
12 tháng
(2023-09-26) |
6.20 | 27.80% | 1,780,527 | -518,330 | -15.8 |
22.30
35.31
28.50
|
24 tháng
(2022-10-03) |
9.02 | 46.29% | 2,149,445 | -625,960 | -18.2 |
13.51
35.31
28.50
|
36 tháng
(2021-10-06) |
5.08 | 21.67% | 2,734,451 | -910,369 | -24.9 |
13.51
35.31
28.50
|
60 tháng
(2019-10-17) |
9.62 | 50.98% | 3,697,730 | -1,222,353 | -30.8 |
12.01
35.31
28.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/10/2012 |
12.44
|
1,600 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 |
04/10/2012 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
03/10/2012 |
11.93
|
1,480 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 |
02/10/2012 |
11.41
|
10,850 | 11.41 | 11.41 | 11.41 | 3,290 | 0 | 0.0 |
01/10/2012 |
10.90
|
1,010 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
28/09/2012 |
10.38
|
5,400 | 10.38 | 10.38 | 10.38 | 400 | 0 | 0.0 |
27/09/2012 |
9.95
|
10 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
26/09/2012 |
9.52
|
1,200 | 9.52 | 9.52 | 9.52 | 500 | 0 | 0.0 |
25/09/2012 |
9.52
|
6,250 | 9.52 | 9.52 | 9.52 | 0 | 4,500 | -0.0 |
24/09/2012 |
9.10
|
10 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
21/09/2012 |
8.67
|
10 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
20/09/2012 |
8.32
|
10 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
19/09/2012 |
7.98
|
10 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
18/09/2012 |
7.64
|
20 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
17/09/2012 |
7.98
|
60 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
14/09/2012 |
8.32
|
10 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
13/09/2012 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
12/09/2012 |
8.32
|
10 | 8.32 | 8.32 | 8.32 | 10 | 0 | 0.0 |
11/09/2012 |
8.32
|
1,050 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
10/09/2012 |
8.75
|
1,100 | 8.75 | 8.75 | 8.75 | 0 | 1,000 | -0.0 |
07/09/2012 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
06/09/2012 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
05/09/2012 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
04/09/2012 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
31/08/2012 |
8.75
|
20 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
30/08/2012 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
29/08/2012 |
9.10
|
2,490 | 9.10 | 9.10 | 9.10 | 1,000 | 0 | 0.0 |
28/08/2012 |
9.44
|
10 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
27/08/2012 |
9.87
|
90 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
24/08/2012 |
9.87
|
10 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
23/08/2012 |
9.87
|
10 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
22/08/2012 |
9.87
|
5,010 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
21/08/2012 |
9.95
|
4,000 | 9.95 | 9.95 | 9.95 | 0 | 4,000 | -0.0 |
20/08/2012 |
10.47
|
850 | 10.47 | 10.47 | 10.47 | 100 | 0 | 0.0 |
17/08/2012 |
10.98
|
5,900 | 10.98 | 10.98 | 10.98 | 0 | 900 | -0.0 |
16/08/2012 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
15/08/2012 |
10.47
|
4,000 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
14/08/2012 |
10.47
|
10 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
13/08/2012 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 100 | -0.0 |
10/08/2012 |
10.04
|
6,410 | 10.04 | 10.04 | 10.04 | 3,780 | 0 | 0.0 |
09/08/2012 |
9.61
|
10,690 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 |
08/08/2012 |
9.18
|
7,840 | 9.18 | 9.18 | 9.18 | 1,000 | 0 | 0.0 |
07/08/2012 |
8.75
|
20 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
06/08/2012 |
8.41
|
10 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
03/08/2012 |
8.07
|
610 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
02/08/2012 |
7.72
|
10 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
01/08/2012 |
7.38
|
10 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
31/07/2012 |
7.04
|
10 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
30/07/2012 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
27/07/2012 |
7.38
|
600 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
26/07/2012 |
7.72
|
500 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
25/07/2012 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
24/07/2012 |
7.64
|
500 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
23/07/2012 |
7.29
|
1,500 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
20/07/2012 |
6.95
|
200 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
19/07/2012 |
6.69
|
1,200 | 6.69 | 6.69 | 6.69 | 610 | 0 | 0.0 |
18/07/2012 |
6.44
|
2,530 | 6.44 | 6.44 | 6.44 | 2,530 | 0 | 0.0 |
17/07/2012 |
6.18
|
410 | 6.18 | 6.18 | 6.18 | 410 | 0 | 0.0 |
16/07/2012 |
5.92
|
60 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
13/07/2012 |
5.66
|
2,300 | 5.66 | 5.66 | 5.66 | 300 | 0 | 0.0 |
12/07/2012 |
5.41
|
30 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
11/07/2012 |
5.15
|
1,020 | 5.15 | 5.15 | 5.15 | 920 | 0 | 0.0 |
10/07/2012 |
5.15
|
240 | 5.15 | 5.15 | 5.15 | 240 | 0 | 0.0 |
09/07/2012 |
4.98
|
10 | 4.98 | 4.98 | 4.98 | 10 | 0 | 0.0 |
06/07/2012 |
4.81
|
10 | 4.81 | 4.81 | 4.81 | 10 | 0 | 0.0 |
05/07/2012 |
4.63
|
10 | 4.63 | 4.63 | 4.63 | 10 | 0 | 0.0 |
04/07/2012 |
4.46
|
10 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
03/07/2012 |
4.29
|
2,510 | 4.29 | 4.29 | 4.29 | 2,510 | 2,500 | 0 |
02/07/2012 |
4.29
|
60 | 4.29 | 4.29 | 4.29 | 1,938,327 | 1,938,327 | 0 |
29/06/2012 |
4.12
|
10 | 4.12 | 4.12 | 4.12 | 10 | 0 | 0.0 |
28/06/2012 |
3.95
|
40 | 3.95 | 3.95 | 3.95 | 40 | 30 | 0.0 |
27/06/2012 |
3.78
|
150 | 3.78 | 3.78 | 3.78 | 150 | 0 | 0.0 |
26/06/2012 |
3.60
|
1,320 | 3.60 | 3.60 | 3.60 | 620 | 0 | 0.0 |
25/06/2012 |
3.60
|
1,500 | 3.60 | 3.60 | 3.60 | 550 | 0 | 0.0 |
22/06/2012 |
3.60
|
160 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
21/06/2012 |
3.60
|
30 | 3.60 | 3.60 | 3.60 | 30 | 0 | 0.0 |
20/06/2012 |
3.43
|
300 | 3.43 | 3.43 | 3.43 | 100 | 0 | 0.0 |
19/06/2012 |
3.43
|
10 | 3.43 | 3.43 | 3.43 | 10 | 0 | 0 |
18/06/2012 |
3.43
|
10 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
15/06/2012 |
3.35
|
10 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
14/06/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
13/06/2012 |
3.26
|
10 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
12/06/2012 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
11/06/2012 |
3.17
|
2,000 | 3.17 | 3.17 | 3.17 | 990 | 0 | 0.0 |
08/06/2012 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
07/06/2012 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
06/06/2012 |
3.17
|
10 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
05/06/2012 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
04/06/2012 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
01/06/2012 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
31/05/2012 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
30/05/2012 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
29/05/2012 |
3.17
|
50 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
28/05/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
25/05/2012 |
3.26
|
20 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
24/05/2012 |
3.43
|
10 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
23/05/2012 |
3.60
|
10 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
22/05/2012 |
3.78
|
10 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
21/05/2012 |
3.95
|
10 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
18/05/2012 |
4.12
|
10 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |