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 |
1
1
1
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
12 tháng
(2023-09-29) |
-0.40 | -28.57% | 177,900 | 0 | 0 |
1
1.40
1
|
24 tháng
(2022-09-30) |
-1 | -50% | 1,025,443 | -21,100 | -0.0 |
1
2
1
|
36 tháng
(2021-10-05) |
-0.30 | -23.08% | 4,582,146 | -407,950 | -1.8 |
1
5
1
|
60 tháng
(2019-10-16) |
-3 | -75% | 7,447,450 | -509,550 | -1.9 |
0.70
5
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/08/2012 |
7.10
|
11,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
14/08/2012 |
7.10
|
14,900 | 7 | 7.20 | 7 | 0 | 0 | 0 |
13/08/2012 |
7
|
13,500 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
10/08/2012 |
7.40
|
28,200 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
09/08/2012 |
7.40
|
43,900 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
08/08/2012 |
7.60
|
27,600 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
07/08/2012 |
7.50
|
23,500 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
06/08/2012 |
7.50
|
49,100 | 7.20 | 7.60 | 7 | 0 | 0 | 0 |
03/08/2012 |
7.20
|
1,300 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
02/08/2012 |
7.40
|
8,100 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
01/08/2012 |
7.30
|
16,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
31/07/2012 |
7.30
|
16,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
30/07/2012 |
7.30
|
2,100 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
27/07/2012 |
7.50
|
13,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
26/07/2012 |
7.50
|
15,200 | 7.20 | 7.60 | 7.30 | 2,200 | 0 | 0.0 |
25/07/2012 |
7.20
|
40,100 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
24/07/2012 |
7.60
|
23,800 | 8 | 8 | 7.60 | 0 | 0 | 0 |
23/07/2012 |
8
|
30,800 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
20/07/2012 |
8.40
|
48,700 | 8.50 | 8.90 | 8.30 | 0 | 0 | 0 |
19/07/2012 |
8.50
|
75,300 | 8 | 8.50 | 7.80 | 0 | 0 | 0 |
18/07/2012 |
8
|
21,700 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
17/07/2012 |
8.30
|
31,200 | 7.90 | 8.30 | 7.50 | 0 | 0 | 0 |
16/07/2012 |
7.90
|
52,500 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
13/07/2012 |
8
|
52,400 | 7.50 | 8 | 7.70 | 0 | 0 | 0 |
12/07/2012 |
7.50
|
27,400 | 7.30 | 7.50 | 7.20 | 0 | 5,000 | -0.0 |
11/07/2012 |
7.30
|
16,100 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
10/07/2012 |
7.30
|
18,900 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
09/07/2012 |
7.50
|
38,800 | 8 | 8 | 7.50 | 0 | 0 | 0 |
06/07/2012 |
8
|
25,300 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
05/07/2012 |
8.30
|
26,900 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
04/07/2012 |
8.30
|
27,600 | 7.90 | 8.30 | 7.70 | 0 | 0 | 0 |
03/07/2012 |
7.90
|
24,600 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
02/07/2012 |
8.30
|
91,100 | 8 | 8.30 | 8 | 0 | 0 | 0 |
29/06/2012 |
8
|
23,400 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
28/06/2012 |
8.10
|
8,400 | 8 | 8.20 | 8 | 0 | 0 | 0 |
27/06/2012 |
8
|
33,000 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
26/06/2012 |
8.10
|
49,000 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
25/06/2012 |
8.10
|
66,200 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
22/06/2012 |
8.60
|
41,300 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
21/06/2012 |
8.60
|
40,900 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
20/06/2012 |
8.90
|
32,000 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
19/06/2012 |
9.20
|
170,100 | 9 | 9.60 | 9 | 1,600 | 0 | 0.0 |
18/06/2012 |
9
|
78,900 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
15/06/2012 |
8.70
|
340,700 | 8.90 | 8.90 | 8.30 | 1,700 | 1,700 | -0.0 |
14/06/2012 |
8.90
|
114,900 | 9.60 | 9.60 | 8.90 | 0 | 0 | 0 |
13/06/2012 |
9.60
|
94,300 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
12/06/2012 |
9.90
|
47,700 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
11/06/2012 |
10.20
|
57,600 | 10 | 10.50 | 10.10 | 0 | 0 | 0 |
08/06/2012 |
10
|
295,900 | 9.60 | 10.20 | 10 | 1,800 | 0 | 0.0 |
07/06/2012 |
9.60
|
148,400 | 8.80 | 9.60 | 9.10 | 2,200 | 0 | 0.0 |
06/06/2012 |
8.80
|
50,300 | 8.70 | 9 | 8.40 | 0 | 0 | 0 |
05/06/2012 |
8.70
|
60,300 | 8.40 | 8.70 | 8 | 0 | 0 | 0 |
04/06/2012 |
8.40
|
50,500 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
01/06/2012 |
8.50
|
140,000 | 9 | 9.20 | 8.40 | 0 | 8,000 | -0.1 |
31/05/2012 |
9
|
134,900 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
30/05/2012 |
9.80
|
55,600 | 9.60 | 10 | 9.50 | 0 | 0 | 0 |
29/05/2012 |
9.60
|
36,900 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
28/05/2012 |
9.80
|
157,100 | 9.80 | 10.40 | 9.70 | 0 | 0 | 0 |
25/05/2012 |
9.80
|
142,400 | 9.40 | 9.80 | 9.50 | 0 | 0 | 0 |
24/05/2012 |
9.40
|
95,100 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
23/05/2012 |
9.70
|
100,400 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
22/05/2012 |
10.40
|
140,900 | 10.80 | 11 | 10.30 | 0 | 0 | 0 |
21/05/2012 |
10.80
|
98,900 | 10.10 | 10.80 | 10.20 | 0 | 0 | 0 |
18/05/2012 |
10.10
|
185,800 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 |
17/05/2012 |
10.80
|
99,300 | 11.70 | 11.90 | 10.80 | 0 | 0 | 0 |
16/05/2012 |
11.70
|
267,500 | 11.70 | 11.70 | 10.90 | 5,000 | 4,000 | 0.0 |
15/05/2012 |
11.70
|
139,100 | 12.50 | 12.50 | 11.70 | 0 | 0 | 0 |
14/05/2012 |
12.50
|
211,900 | 13.30 | 13.30 | 12.50 | 0 | 0 | 0 |
11/05/2012 |
13.30
|
196,700 | 14 | 14.50 | 13.30 | 19,800 | 0 | 0.3 |
10/05/2012 |
14
|
377,600 | 13.50 | 14.30 | 13.50 | 0 | 0 | 0 |
09/05/2012 |
13.50
|
253,000 | 13.30 | 13.60 | 13.20 | 12,000 | 0 | 0.2 |
08/05/2012 |
13.30
|
199,500 | 13.70 | 14.40 | 13.20 | 20,000 | 0 | 0.3 |
07/05/2012 |
13.70
|
283,900 | 12.90 | 13.80 | 13 | 81,800 | 15,000 | 0.9 |
04/05/2012 |
12.90
|
158,000 | 13 | 13.30 | 12.60 | 0 | 0 | 0 |
03/05/2012 |
13
|
140,100 | 12.80 | 13 | 12 | 0 | 0 | 0 |
02/05/2012 |
12.80
|
411,200 | 13.80 | 13.90 | 12.80 | 0 | 12,500 | -0.2 |
27/04/2012 |
13.80
|
233,900 | 13.60 | 13.80 | 13.10 | 0 | 0 | 0 |
26/04/2012 |
13.60
|
246,500 | 13.50 | 14.40 | 13.30 | 5,000 | 0 | 0.1 |
25/04/2012 |
13.50
|
389,300 | 12.70 | 13.50 | 13.10 | 0 | 0 | 0 |
24/04/2012 |
12.70
|
445,500 | 11.80 | 12.70 | 11.50 | 2,500 | 0 | 0.0 |
23/04/2012 |
11.80
|
229,300 | 12 | 12.60 | 11.70 | 0 | 0 | 0 |
20/04/2012 |
12
|
305,200 | 12.40 | 12.70 | 11.60 | 0 | 0 | 0 |
19/04/2012 |
12.40
|
361,500 | 13.30 | 13.90 | 12.40 | 3,000 | 1,000 | 0.0 |
18/04/2012 |
13.30
|
707,800 | 12.50 | 13.30 | 13 | 3,000 | 0 | 0.0 |
17/04/2012 |
12.50
|
166,300 | 11.70 | 12.50 | 12.30 | 0 | 0 | 0 |
16/04/2012 |
11.70
|
507,100 | 11 | 11.70 | 11.50 | 0 | 0 | 0 |
13/04/2012 |
11
|
199,000 | 10.30 | 11 | 11 | 0 | 0 | 0 |
12/04/2012 |
10.30
|
57,000 | 9.70 | 10.30 | 10.30 | 0 | 0 | 0 |
11/04/2012 |
9.70
|
328,500 | 9.10 | 9.70 | 9.40 | 10,000 | 1,700 | 0.1 |
10/04/2012 |
9.10
|
160,300 | 9.30 | 9.60 | 9.10 | 0 | 0 | 0 |
09/04/2012 |
9.30
|
149,700 | 8.80 | 9.40 | 9 | 0 | 1,700 | -0.0 |
06/04/2012 |
8.80
|
124,300 | 9.10 | 9.40 | 8.80 | 0 | 1,800 | -0.0 |
05/04/2012 |
9.10
|
80,400 | 8.80 | 9.30 | 8.60 | 1,700 | 0 | 0.0 |
04/04/2012 |
8.80
|
146,400 | 9.40 | 9.50 | 8.80 | 0 | 0 | 0 |
03/04/2012 |
9.40
|
75,500 | 9 | 9.40 | 8.90 | 0 | 0 | 0 |
30/03/2012 |
9
|
119,100 | 9.40 | 9.40 | 8.80 | 1,500 | 0 | 0.0 |
29/03/2012 |
9.40
|
351,600 | 10.10 | 10.20 | 9.40 | 0 | 61,000 | -0.6 |
28/03/2012 |
10.10
|
183,400 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
27/03/2012 |
10.20
|
357,200 | 10.90 | 11.20 | 10.20 | 2,000 | 1,500 | 0.0 |
26/03/2012 |
10.90
|
378,500 | 10.30 | 10.90 | 9.80 | 3,000 | 0 | 0.0 |