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 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.60 | -60% | 1,481,900 | 400 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-10-05) |
-1.40 | -77.78% | 16,245,010 | -3,300 | -0.0 |
0.40
3.10
0.40
|
60 tháng
(2019-10-16) |
0 | 0% | 24,625,605 | -14,600 | -0.0 |
0.20
3.10
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/08/2012 |
11.50
|
185,100 | 11.30 | 11.80 | 11 | 0 | 0 | 0 |
17/08/2012 |
11.30
|
258,700 | 10.90 | 11.40 | 10.90 | 0 | 0 | 0 |
16/08/2012 |
10.90
|
143,600 | 10.80 | 11 | 10.50 | 0 | 0 | 0 |
15/08/2012 |
10.80
|
356,600 | 10.60 | 11.20 | 10.60 | 0 | 0 | 0 |
14/08/2012 |
10.60
|
205,400 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 |
13/08/2012 |
10.20
|
103,500 | 9.90 | 10.30 | 9.90 | 0 | 0 | 0 |
10/08/2012 |
9.90
|
149,600 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
09/08/2012 |
10.30
|
192,500 | 10.40 | 10.60 | 10.10 | 0 | 0 | 0 |
08/08/2012 |
10.40
|
122,900 | 10.40 | 10.70 | 10.20 | 0 | 0 | 0 |
07/08/2012 |
10.40
|
95,600 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
06/08/2012 |
10.60
|
228,200 | 10 | 10.70 | 10 | 0 | 0 | 0 |
03/08/2012 |
10
|
172,200 | 9.70 | 10.10 | 9.40 | 0 | 0 | 0 |
02/08/2012 |
9.70
|
111,100 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
01/08/2012 |
9.70
|
307,000 | 10.30 | 10.40 | 9.70 | 0 | 153,200 | -1.5 |
31/07/2012 |
10.30
|
85,000 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
30/07/2012 |
10.40
|
206,400 | 10.10 | 10.60 | 9.90 | 0 | 0 | 0 |
27/07/2012 |
10.10
|
368,100 | 10.70 | 10.80 | 10 | 150,000 | 301,900 | -1.5 |
26/07/2012 |
10.70
|
68,300 | 10.50 | 11.10 | 10.40 | 0 | 0 | 0 |
25/07/2012 |
10.50
|
181,000 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 |
24/07/2012 |
10.80
|
124,700 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 |
23/07/2012 |
11.60
|
282,300 | 12.30 | 12.60 | 11.60 | 0 | 0 | 0 |
20/07/2012 |
12.30
|
216,100 | 12.30 | 12.80 | 12.10 | 0 | 0 | 0 |
19/07/2012 |
12.30
|
274,400 | 11.60 | 12.30 | 11.30 | 0 | 0 | 0 |
18/07/2012 |
11.60
|
218,400 | 11 | 11.70 | 10.90 | 0 | 0 | 0 |
17/07/2012 |
11
|
172,800 | 10.30 | 11 | 10.20 | 0 | 0 | 0 |
16/07/2012 |
10.30
|
126,400 | 10.40 | 10.80 | 10 | 1,200 | 0 | 0.0 |
13/07/2012 |
10.40
|
306,900 | 9.90 | 10.40 | 9.90 | 0 | 0 | 0 |
12/07/2012 |
9.90
|
225,100 | 9.50 | 9.90 | 9.30 | 0 | 0 | 0 |
11/07/2012 |
9.50
|
107,600 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
10/07/2012 |
9.10
|
127,000 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
09/07/2012 |
9.50
|
116,700 | 10.30 | 10.30 | 9.50 | 0 | 43,000 | -0.4 |
06/07/2012 |
10.30
|
231,800 | 10.40 | 10.70 | 10 | 0 | 0 | 0 |
05/07/2012 |
10.40
|
224,700 | 9.70 | 10.40 | 9.50 | 15,000 | 0 | 0.1 |
04/07/2012 |
9.70
|
129,500 | 9.90 | 10.40 | 9.60 | 0 | 0 | 0 |
03/07/2012 |
9.90
|
243,700 | 10.40 | 10.40 | 9.50 | 50,000 | 0 | 0.5 |
02/07/2012 |
10.40
|
265,500 | 10.30 | 10.50 | 9.80 | 50,000 | 0 | 0.5 |
29/06/2012 |
10.30
|
120,400 | 10.50 | 10.70 | 10.10 | 0 | 0 | 0 |
28/06/2012 |
10.50
|
74,800 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
27/06/2012 |
10.40
|
132,800 | 10.60 | 11 | 10 | 23,500 | 0 | 0.2 |
26/06/2012 |
10.60
|
73,100 | 10.80 | 10.90 | 10.30 | 0 | 0 | 0 |
25/06/2012 |
10.80
|
152,000 | 11.10 | 11.40 | 10.70 | 50,000 | 0 | 0.5 |
22/06/2012 |
11.10
|
175,800 | 11.50 | 11.70 | 11.10 | 64,600 | 0 | 0.7 |
21/06/2012 |
11.50
|
128,300 | 11.60 | 12 | 11.50 | 900 | 0 | 0.0 |
20/06/2012 |
11.60
|
136,500 | 11.70 | 11.90 | 11.40 | 0 | 0 | 0 |
19/06/2012 |
11.70
|
91,200 | 11.90 | 12.10 | 11.50 | 0 | 0 | 0 |
18/06/2012 |
11.90
|
122,800 | 12 | 12.50 | 11.90 | 0 | 0 | 0 |
15/06/2012 |
12
|
180,400 | 12 | 12.30 | 11.90 | 0 | 0 | 0 |
14/06/2012 |
12
|
74,500 | 11.90 | 12.30 | 11.80 | 0 | 0 | 0 |
13/06/2012 |
11.90
|
111,300 | 11.80 | 12.30 | 11.70 | 0 | 0 | 0 |
12/06/2012 |
11.80
|
292,100 | 12.50 | 12.50 | 11.80 | 0 | 0 | 0 |
11/06/2012 |
12.50
|
354,300 | 12.90 | 13.50 | 12.50 | 0 | 0 | 0 |
08/06/2012 |
12.90
|
307,800 | 12.10 | 12.90 | 12.70 | 0 | 0 | 0 |
07/06/2012 |
12.10
|
51,000 | 11.40 | 12.10 | 11.90 | 0 | 0 | 0 |
06/06/2012 |
11.40
|
170,400 | 10.80 | 11.40 | 10.90 | 0 | 0 | 0 |
05/06/2012 |
10.80
|
408,500 | 11.10 | 11.10 | 10.40 | 0 | 0 | 0 |
04/06/2012 |
11.10
|
52,300 | 12.20 | 12.20 | 11.10 | 0 | 0 | 0 |
01/06/2012 |
12.20
|
113,600 | 12.40 | 12.90 | 11.60 | 0 | 0 | 0 |
31/05/2012 |
12.40
|
141,400 | 13.10 | 13.10 | 12.20 | 0 | 0 | 0 |
30/05/2012 |
13.10
|
154,100 | 12.90 | 13.30 | 12.50 | 0 | 0 | 0 |
29/05/2012 |
12.90
|
196,200 | 13.30 | 13.30 | 12.60 | 0 | 0 | 0 |
28/05/2012 |
13.30
|
205,400 | 13.30 | 14 | 13.10 | 0 | 0 | 0 |
25/05/2012 |
13.30
|
274,500 | 12.50 | 13.30 | 12.10 | 0 | 0 | 0 |
24/05/2012 |
12.50
|
168,200 | 12.80 | 13.30 | 12.20 | 0 | 0 | 0 |
23/05/2012 |
12.80
|
198,600 | 13.70 | 13.80 | 12.80 | 0 | 0 | 0 |
22/05/2012 |
13.70
|
327,400 | 14.30 | 14.70 | 13.30 | 0 | 0 | 0 |
21/05/2012 |
14.30
|
139,400 | 13.70 | 14.40 | 13.60 | 0 | 0 | 0 |
18/05/2012 |
13.70
|
200,100 | 14 | 14.20 | 13.20 | 0 | 0 | 0 |
17/05/2012 |
14
|
210,600 | 14.10 | 14.80 | 14 | 0 | 0 | 0 |
16/05/2012 |
14.10
|
216,200 | 13.40 | 14.10 | 12.90 | 0 | 0 | 0 |
15/05/2012 |
13.40
|
468,300 | 13.70 | 13.70 | 12.80 | 0 | 0 | 0 |
14/05/2012 |
13.70
|
72,100 | 14.70 | 14.70 | 13.70 | 0 | 0 | 0 |
11/05/2012 |
14.70
|
277,300 | 15.70 | 15.80 | 14.70 | 0 | 0 | 0 |
10/05/2012 |
15.70
|
423,200 | 15.80 | 16.60 | 14.90 | 0 | 0 | 0 |
09/05/2012 |
15.80
|
282,700 | 15.90 | 16.20 | 15.40 | 0 | 0 | 0 |
08/05/2012 |
15.90
|
475,100 | 17 | 17.60 | 15.80 | 0 | 700 | -0.0 |
07/05/2012 |
17
|
383,100 | 16.10 | 17.20 | 16.50 | 0 | 0 | 0 |
04/05/2012 |
16.10
|
258,900 | 15.20 | 16.10 | 15 | 0 | 0 | 0 |
03/05/2012 |
15.20
|
218,900 | 15.30 | 15.30 | 14.70 | 0 | 0 | 0 |
02/05/2012 |
15.30
|
339,700 | 15 | 15.80 | 15 | 8,100 | 0 | 0.1 |
27/04/2012 |
15
|
505,700 | 14.10 | 15 | 14 | 0 | 0 | 0 |
26/04/2012 |
14.10
|
401,900 | 13.60 | 14.40 | 13.60 | 0 | 0 | 0 |
25/04/2012 |
13.60
|
213,200 | 14 | 14.40 | 13.60 | 0 | 0 | 0 |
24/04/2012 |
14
|
260,300 | 13.40 | 14 | 13.10 | 0 | 0 | 0 |
23/04/2012 |
13.40
|
287,400 | 13.70 | 14 | 13.20 | 0 | 0 | 0 |
20/04/2012 |
13.70
|
222,200 | 13.20 | 13.70 | 13.30 | 0 | 0 | 0 |
19/04/2012 |
13.20
|
332,300 | 12.50 | 13.20 | 12.20 | 65,500 | 0 | 0.9 |
18/04/2012 |
12.50
|
231,000 | 11.90 | 12.50 | 11.80 | 0 | 0 | 0 |
17/04/2012 |
11.90
|
374,900 | 11.40 | 12.30 | 11.50 | 0 | 0 | 0 |
16/04/2012 |
11.40
|
208,100 | 10.80 | 11.50 | 10.60 | 0 | 0 | 0 |
13/04/2012 |
10.80
|
127,600 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
12/04/2012 |
10.80
|
241,800 | 10.90 | 11.10 | 10.60 | 0 | 0 | 0 |
11/04/2012 |
10.90
|
333,100 | 10.20 | 10.90 | 10.50 | 0 | 0 | 0 |
10/04/2012 |
10.20
|
349,500 | 9.60 | 10.20 | 9.30 | 0 | 0 | 0 |
09/04/2012 |
9.60
|
237,800 | 9.70 | 9.70 | 9.20 | 0 | 37,900 | -0.4 |
06/04/2012 |
9.70
|
439,700 | 9.60 | 9.70 | 9.10 | 0 | 0 | 0 |
05/04/2012 |
9.60
|
113,700 | 9.80 | 9.90 | 9.50 | 0 | 20,000 | -0.2 |
04/04/2012 |
9.80
|
149,200 | 10 | 10.30 | 9.70 | 700 | 0 | 0.0 |
03/04/2012 |
10
|
61,300 | 10 | 10.40 | 9.70 | 0 | 0 | 0 |
30/03/2012 |
10
|
68,400 | 9.90 | 10.10 | 9.60 | 0 | 0 | 0 |
29/03/2012 |
9.90
|
116,900 | 10.10 | 10.40 | 9.70 | 0 | 0 | 0 |