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 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.80 | -61.54% | 5,034,305 | 18,700 | 0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-0.80 | -61.54% | 26,390,327 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-10-16) |
-1.05 | -67.74% | 65,783,504 | -1,635,710 | -6.1 |
0.50
5.87
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/08/2012 |
7.25
|
104,980 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 |
15/08/2012 |
7.44
|
130,340 | 7.71 | 7.80 | 7.44 | 0 | 0 | 0 |
14/08/2012 |
7.71
|
73,900 | 7.53 | 7.90 | 7.53 | 0 | 0 | 0 |
13/08/2012 |
7.53
|
131,010 | 7.80 | 7.80 | 7.53 | 0 | 0 | 0 |
10/08/2012 |
7.80
|
19,660 | 7.71 | 7.80 | 7.53 | 0 | 0 | 0 |
09/08/2012 |
7.71
|
97,930 | 7.71 | 7.71 | 7.53 | 0 | 0 | 0 |
08/08/2012 |
7.71
|
25,060 | 7.62 | 7.71 | 7.53 | 0 | 0 | 0 |
07/08/2012 |
7.62
|
59,290 | 7.62 | 7.62 | 7.53 | 0 | 0 | 0 |
06/08/2012 |
7.62
|
52,160 | 7.71 | 7.80 | 7.44 | 0 | 0 | 0 |
03/08/2012 |
7.71
|
53,960 | 7.62 | 7.71 | 7.35 | 0 | 0 | 0 |
02/08/2012 |
7.62
|
95,160 | 7.53 | 7.62 | 7.16 | 0 | 0 | 0 |
01/08/2012 |
7.53
|
99,520 | 7.53 | 7.53 | 7.35 | 0 | 0 | 0 |
31/07/2012 |
7.53
|
133,250 | 7.53 | 7.53 | 7.16 | 0 | 0 | 0 |
30/07/2012 |
7.53
|
65,850 | 7.90 | 7.90 | 7.53 | 0 | 0 | 0 |
27/07/2012 |
7.90
|
95,460 | 7.99 | 8.17 | 7.80 | 0 | 0 | 0 |
26/07/2012 |
7.99
|
25,850 | 7.90 | 8.08 | 7.62 | 0 | 0 | 0 |
25/07/2012 |
7.90
|
4,360 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
24/07/2012 |
7.90
|
21,330 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 |
23/07/2012 |
7.99
|
22,070 | 8.26 | 8.26 | 7.99 | 0 | 0 | 0 |
20/07/2012 |
8.26
|
70,610 | 8.26 | 8.45 | 8.17 | 0 | 0 | 0 |
19/07/2012 |
8.26
|
55,230 | 8.17 | 8.36 | 7.99 | 0 | 0 | 0 |
18/07/2012 |
8.17
|
18,010 | 8.26 | 8.26 | 7.90 | 0 | 0 | 0 |
17/07/2012 |
8.26
|
38,630 | 8.08 | 8.36 | 8.08 | 0 | 0 | 0 |
16/07/2012 |
8.08
|
71,980 | 8.45 | 8.45 | 8.08 | 0 | 0 | 0 |
13/07/2012 |
8.45
|
55,180 | 8.26 | 8.54 | 8.26 | 0 | 0 | 0 |
12/07/2012 |
8.26
|
49,060 | 8.26 | 8.36 | 8.08 | 0 | 0 | 0 |
11/07/2012 |
8.26
|
24,970 | 7.99 | 8.26 | 7.80 | 0 | 0 | 0 |
10/07/2012 |
7.99
|
27,600 | 7.71 | 7.99 | 7.62 | 0 | 0 | 0 |
09/07/2012 |
7.71
|
57,810 | 7.71 | 7.80 | 7.35 | 0 | 0 | 0 |
06/07/2012 |
7.71
|
66,870 | 7.71 | 7.99 | 7.44 | 0 | 0 | 0 |
05/07/2012 |
7.71
|
112,070 | 7.80 | 7.80 | 7.44 | 0 | 0 | 0 |
04/07/2012 |
7.80
|
25,890 | 8.17 | 8.26 | 7.80 | 0 | 0 | 0 |
03/07/2012 |
8.17
|
52,480 | 8.17 | 8.17 | 7.80 | 0 | 0 | 0 |
02/07/2012 |
8.17
|
57,610 | 8.54 | 8.63 | 8.17 | 0 | 0 | 0 |
29/06/2012 |
8.54
|
166,970 | 8.17 | 8.54 | 7.80 | 0 | 0 | 0 |
28/06/2012 |
8.17
|
1,100 | 8.54 | 8.54 | 8.17 | 0 | 0 | 0 |
27/06/2012 |
8.54
|
1,880 | 8.91 | 8.91 | 8.54 | 0 | 0 | 0 |
26/06/2012 |
8.91
|
1,220 | 9.37 | 9.37 | 8.91 | 0 | 0 | 0 |
25/06/2012 |
9.37
|
68,670 | 9.64 | 9.64 | 9.18 | 0 | 0 | 0 |
22/06/2012 |
9.64
|
199,680 | 10.10 | 10.10 | 9.64 | 0 | 0 | 0 |
21/06/2012 |
10.10
|
207,520 | 10.01 | 10.10 | 9.64 | 0 | 0 | 0 |
20/06/2012 |
10.01
|
313,940 | 10.28 | 10.28 | 9.82 | 0 | 0 | 0 |
19/06/2012 |
10.28
|
182,720 | 10.47 | 10.47 | 10.01 | 0 | 0 | 0 |
18/06/2012 |
10.47
|
379,310 | 10.56 | 10.56 | 10.10 | 0 | 0 | 0 |
15/06/2012 |
10.56
|
214,380 | 10.47 | 10.65 | 10.10 | 0 | 0 | 0 |
14/06/2012 |
10.47
|
180,330 | 10.65 | 10.65 | 10.19 | 0 | 0 | 0 |
13/06/2012 |
10.65
|
135,060 | 10.83 | 10.83 | 10.37 | 0 | 0 | 0 |
12/06/2012 |
10.83
|
221,570 | 10.74 | 10.83 | 10.28 | 0 | 0 | 0 |
11/06/2012 |
10.74
|
189,270 | 11.11 | 11.11 | 10.56 | 0 | 0 | 0 |
08/06/2012 |
11.11
|
247,140 | 11.11 | 11.29 | 11.02 | 0 | 0 | 0 |
07/06/2012 |
11.11
|
175,570 | 10.93 | 11.11 | 10.47 | 0 | 0 | 0 |
06/06/2012 |
10.93
|
245,340 | 10.93 | 11.02 | 10.47 | 0 | 0 | 0 |
05/06/2012 |
10.93
|
182,630 | 10.93 | 11.02 | 10.47 | 0 | 0 | 0 |
04/06/2012 |
10.93
|
242,970 | 11.11 | 11.29 | 10.56 | 0 | 0 | 0 |
01/06/2012 |
11.11
|
171,660 | 11.11 | 11.11 | 10.56 | 0 | 0 | 0 |
31/05/2012 |
11.11
|
164,830 | 11.66 | 11.66 | 11.11 | 0 | 0 | 0 |
30/05/2012 |
11.66
|
181,120 | 11.57 | 11.66 | 11.02 | 0 | 0 | 0 |
29/05/2012 |
11.57
|
123,020 | 11.84 | 11.94 | 11.29 | 0 | 0 | 0 |
28/05/2012 |
11.84
|
142,550 | 11.57 | 12.03 | 11.02 | 0 | 0 | 0 |
25/05/2012 |
11.57
|
78,680 | 11.11 | 11.66 | 10.65 | 0 | 5,270 | -0.1 |
24/05/2012 |
11.11
|
130,580 | 11.66 | 11.66 | 11.11 | 0 | 4,110 | -0.0 |
23/05/2012 |
11.66
|
130,770 | 11.84 | 12.03 | 11.38 | 0 | 0 | 0 |
22/05/2012 |
11.84
|
154,580 | 11.29 | 11.84 | 11.29 | 0 | 0 | 0 |
21/05/2012 |
11.29
|
103,280 | 11.20 | 11.66 | 11.20 | 0 | 0 | 0 |
18/05/2012 |
11.20
|
173,890 | 11.29 | 11.57 | 11.02 | 0 | 0 | 0 |
17/05/2012 |
11.29
|
213,080 | 11.29 | 11.38 | 11.02 | 0 | 0 | 0 |
16/05/2012 |
11.29
|
171,740 | 11.84 | 11.84 | 11.29 | 0 | 200 | -0.0 |
15/05/2012 |
11.84
|
129,360 | 12.21 | 12.21 | 11.75 | 0 | 620 | -0.0 |
14/05/2012 |
12.21
|
78,380 | 12.21 | 12.21 | 11.94 | 0 | 0 | 0 |
11/05/2012 |
12.21
|
175,880 | 12.39 | 12.39 | 12.12 | 0 | 0 | 0 |
10/05/2012 |
12.39
|
186,140 | 12.58 | 12.76 | 12.39 | 0 | 0 | 0 |
09/05/2012 |
12.58
|
192,440 | 12.21 | 12.67 | 12.21 | 0 | 0 | 0 |
08/05/2012 |
12.21
|
113,610 | 12.76 | 12.76 | 12.21 | 0 | 0 | 0 |
07/05/2012 |
12.76
|
211,930 | 12.49 | 12.76 | 11.94 | 0 | 0 | 0 |
04/05/2012 |
12.49
|
205,070 | 12.39 | 12.49 | 11.84 | 200 | 0 | 0.0 |
03/05/2012 |
12.39
|
78,020 | 13.04 | 13.04 | 12.39 | 0 | 0 | 0 |
02/05/2012 |
13.04
|
121,450 | 13.68 | 13.77 | 13.04 | 0 | 0 | 0 |
27/04/2012 |
13.68
|
161,480 | 13.04 | 13.68 | 12.58 | 0 | 0 | 0 |
26/04/2012 |
13.04
|
264,580 | 12.76 | 13.04 | 12.21 | 0 | 0 | 0 |
25/04/2012 |
12.76
|
166,790 | 12.67 | 13.13 | 12.30 | 0 | 0 | 0 |
24/04/2012 |
12.67
|
170,540 | 13.31 | 13.31 | 12.67 | 0 | 0 | 0 |
23/04/2012 |
13.31
|
161,930 | 13.40 | 13.40 | 13.04 | 0 | 0 | 0 |
20/04/2012 |
13.40
|
144,330 | 13.50 | 13.59 | 12.85 | 0 | 0 | 0 |
19/04/2012 |
13.50
|
140,280 | 13.59 | 13.59 | 12.95 | 0 | 0 | 0 |
18/04/2012 |
13.59
|
172,380 | 14.23 | 14.23 | 13.59 | 0 | 0 | 0 |
17/04/2012 |
14.23
|
148,450 | 13.68 | 14.23 | 13.31 | 0 | 0 | 0 |
16/04/2012 |
13.68
|
187,650 | 13.31 | 13.77 | 13.22 | 0 | 0 | 0 |
13/04/2012 |
13.31
|
186,410 | 12.76 | 13.31 | 12.39 | 0 | 0 | 0 |
12/04/2012 |
12.76
|
185,160 | 12.76 | 12.85 | 12.30 | 0 | 0 | 0 |
11/04/2012 |
12.76
|
152,220 | 12.21 | 12.76 | 12.12 | 0 | 0 | 0 |
10/04/2012 |
12.21
|
191,490 | 12.03 | 12.21 | 11.75 | 0 | 0 | 0 |
09/04/2012 |
12.03
|
141,150 | 11.57 | 12.03 | 11.48 | 0 | 0 | 0 |
06/04/2012 |
11.57
|
185,620 | 11.84 | 12.03 | 11.29 | 0 | 0 | 0 |
05/04/2012 |
11.84
|
172,030 | 11.66 | 11.84 | 11.48 | 0 | 0 | 0 |
04/04/2012 |
11.66
|
163,210 | 11.75 | 11.84 | 11.57 | 0 | 0 | 0 |
03/04/2012 |
11.75
|
137,260 | 12.30 | 12.30 | 11.75 | 0 | 0 | 0 |
30/03/2012 |
12.30
|
210,780 | 12.58 | 12.58 | 12.03 | 0 | 0 | 0 |
29/03/2012 |
12.58
|
215,700 | 12.85 | 12.85 | 12.21 | 0 | 0 | 0 |
28/03/2012 |
12.85
|
153,110 | 12.30 | 12.85 | 12.03 | 0 | 0 | 0 |
27/03/2012 |
12.30
|
129,400 | 12.30 | 12.49 | 12.12 | 0 | 0 | 0 |