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) |
-0.30 | -23.08% | 20,300 | 0 | 0 |
1
1.30
1
|
2 tháng
(2024-07-22) |
-0.30 | -23.08% | 45,500 | 0 | 0 |
1
1.40
1
|
3 tháng
(2024-06-21) |
-0.30 | -23.08% | 91,200 | 0 | 0 |
1
1.40
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 483,800 | 0 | 0 |
1
1.60
1
|
12 tháng
(2023-09-29) |
-0.50 | -33.33% | 784,100 | -970 | -0.0 |
1
1.60
1
|
24 tháng
(2022-09-30) |
-0.80 | -44.44% | 1,558,621 | -41,970 | -0.0 |
0.90
1.80
1
|
36 tháng
(2021-10-05) |
-1.60 | -61.54% | 4,919,213 | -52,670 | -0.1 |
0.90
3.60
1
|
60 tháng
(2019-10-16) |
-0.30 | -23.08% | 12,735,201 | -55,445 | -0.1 |
0.70
5.40
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/08/2012 |
7
|
28,000 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
03/08/2012 |
7.30
|
500 | 7.20 | 7.30 | 7.30 | 0 | 0 | 0 |
02/08/2012 |
7.20
|
2,340 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
01/08/2012 |
7.20
|
190 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
31/07/2012 |
7.50
|
2,420 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
30/07/2012 |
7.70
|
2,540 | 7.40 | 7.70 | 7.50 | 0 | 0 | 0 |
27/07/2012 |
7.40
|
180 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
26/07/2012 |
7.50
|
660 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
25/07/2012 |
7.60
|
30 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
24/07/2012 |
7.80
|
150 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
23/07/2012 |
7.60
|
3,060 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
20/07/2012 |
7.90
|
5,440 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
19/07/2012 |
7.70
|
2,130 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
18/07/2012 |
7.70
|
1,070 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
17/07/2012 |
7.90
|
120 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
16/07/2012 |
7.80
|
920 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
13/07/2012 |
7.60
|
4,650 | 7.90 | 8 | 7.60 | 4,310 | 0 | 0.0 |
12/07/2012 |
7.90
|
2,010 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
11/07/2012 |
7.90
|
11,860 | 7.70 | 7.90 | 7.50 | 0 | 1,500 | -0.0 |
10/07/2012 |
7.70
|
9,020 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
09/07/2012 |
7.70
|
4,890 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
06/07/2012 |
7.90
|
690 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
05/07/2012 |
7.80
|
140 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
04/07/2012 |
7.80
|
4,630 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
03/07/2012 |
7.80
|
1,500 | 7.80 | 7.80 | 7.80 | 1,500 | 0 | 0.0 |
02/07/2012 |
7.80
|
670 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
29/06/2012 |
7.50
|
180 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
28/06/2012 |
7.60
|
640 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
27/06/2012 |
7.80
|
1,570 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
26/06/2012 |
7.60
|
6,060 | 8 | 8 | 7.60 | 0 | 0 | 0 |
25/06/2012 |
8
|
14,920 | 8 | 8 | 7.60 | 0 | 0 | 0 |
22/06/2012 |
8
|
17,120 | 8 | 8 | 8 | 17,120 | 0 | 0.1 |
21/06/2012 |
8
|
90 | 8 | 8 | 8 | 0 | 0 | 0 |
20/06/2012 |
8
|
40 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
19/06/2012 |
7.90
|
10,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
18/06/2012 |
7.90
|
4,490 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
15/06/2012 |
8.10
|
5,230 | 8.20 | 8.20 | 7.90 | 2,190 | 0 | 0.0 |
14/06/2012 |
8.20
|
7,580 | 8.20 | 8.20 | 7.90 | 0 | 3,000 | -0.0 |
13/06/2012 |
8.20
|
2,200 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
12/06/2012 |
8.10
|
10 | 8 | 8.10 | 8.10 | 0 | 0 | 0 |
11/06/2012 |
8
|
1,500 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
08/06/2012 |
8.10
|
5,150 | 8.50 | 8.50 | 8.10 | 0 | 2,020 | -0.0 |
07/06/2012 |
8.50
|
13,440 | 8.20 | 8.60 | 8 | 0 | 4,000 | -0.0 |
06/06/2012 |
8.20
|
1,000 | 8 | 8.20 | 8 | 0 | 300 | -0.0 |
05/06/2012 |
8
|
10 | 8 | 8 | 8 | 0 | 0 | 0 |
04/06/2012 |
8
|
10 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
01/06/2012 |
8.10
|
10,030 | 7.90 | 8.10 | 7.70 | 1,500 | 0 | 0.0 |
31/05/2012 |
7.90
|
6,080 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
30/05/2012 |
8.20
|
60 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
29/05/2012 |
8.30
|
11,360 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
28/05/2012 |
8.40
|
1,010 | 8.10 | 8.50 | 8.40 | 0 | 710 | -0.0 |
25/05/2012 |
8.10
|
8,030 | 7.90 | 8.10 | 7.90 | 0 | 3,830 | -0.0 |
24/05/2012 |
7.90
|
34,550 | 7.90 | 8.20 | 7.80 | 0 | 20,000 | -0.2 |
23/05/2012 |
7.90
|
55,130 | 8.30 | 8.30 | 7.90 | 9,810 | 0 | 0.1 |
22/05/2012 |
8.30
|
4,110 | 8.20 | 8.40 | 8 | 100 | 100 | 0 |
21/05/2012 |
8.20
|
5,340 | 7.90 | 8.20 | 8.10 | 0 | 0 | 0 |
18/05/2012 |
7.90
|
31,320 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
17/05/2012 |
8.20
|
5,840 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
16/05/2012 |
8.50
|
12,350 | 8.50 | 8.50 | 8.20 | 3,000 | 1,000 | 0.0 |
15/05/2012 |
8.50
|
9,780 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
14/05/2012 |
8.90
|
12,290 | 9.30 | 9.30 | 8.90 | 1,250 | 0 | 0.0 |
11/05/2012 |
9.30
|
72,650 | 9.70 | 9.90 | 9.30 | 7,300 | 0 | 0.1 |
10/05/2012 |
9.70
|
53,580 | 9.30 | 9.70 | 9.60 | 0 | 0 | 0 |
09/05/2012 |
9.30
|
76,570 | 8.90 | 9.30 | 9 | 10,000 | 0 | 0.1 |
08/05/2012 |
8.90
|
86,160 | 8.50 | 8.90 | 8.90 | 0 | 0 | 0 |
07/05/2012 |
8.50
|
56,670 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
04/05/2012 |
8.20
|
7,960 | 8 | 8.20 | 8 | 0 | 1,000 | -0.0 |
03/05/2012 |
8
|
13,100 | 7.90 | 8 | 7.90 | 0 | 6,000 | -0.0 |
02/05/2012 |
7.90
|
12,200 | 8.20 | 8.20 | 7.80 | 0 | 4,000 | -0.0 |
27/04/2012 |
8.20
|
5,900 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
26/04/2012 |
8.10
|
9,060 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
25/04/2012 |
8.20
|
73,020 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
24/04/2012 |
8
|
2,730 | 8 | 8 | 7.90 | 0 | 0 | 0 |
23/04/2012 |
8
|
5,810 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
20/04/2012 |
8.10
|
4,040 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
19/04/2012 |
8
|
16,350 | 8.10 | 8.10 | 7.90 | 5,000 | 0 | 0.0 |
18/04/2012 |
8.10
|
17,670 | 8.10 | 8.10 | 8 | 5,000 | 0 | 0.0 |
17/04/2012 |
8.10
|
41,910 | 8.10 | 8.10 | 7.90 | 0 | 30,230 | -0.2 |
16/04/2012 |
8.10
|
11,760 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
13/04/2012 |
8
|
14,960 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
12/04/2012 |
8.10
|
12,080 | 8 | 8.10 | 7.80 | 2,000 | 0 | 0.0 |
11/04/2012 |
8
|
10,400 | 8 | 8 | 7.90 | 1,000 | 0 | 0.0 |
10/04/2012 |
8
|
22,300 | 8 | 8.10 | 7.90 | 3,000 | 0 | 0.0 |
09/04/2012 |
8
|
32,380 | 8 | 8.10 | 7.90 | 15,000 | 0 | 0.1 |
06/04/2012 |
8
|
22,540 | 7.90 | 8 | 7.80 | 230 | 2,150 | -0.0 |
05/04/2012 |
7.90
|
18,030 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
04/04/2012 |
7.90
|
44,060 | 7.80 | 8 | 7.80 | 8,000 | 0 | 0.1 |
03/04/2012 |
7.80
|
26,020 | 7.50 | 7.80 | 7.70 | 0 | 0 | 0 |
30/03/2012 |
7.50
|
21,090 | 7.70 | 7.90 | 7.50 | 4,030 | 0 | 0.0 |
29/03/2012 |
7.70
|
9,770 | 8 | 8 | 7.70 | 1,000 | 0 | 0.0 |
28/03/2012 |
8
|
3,220 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
27/03/2012 |
8.10
|
29,410 | 8.10 | 8.10 | 7.90 | 1,500 | 0 | 0.0 |
26/03/2012 |
8.10
|
45,030 | 8 | 8.20 | 7.90 | 5,500 | 12,450 | -0.1 |
23/03/2012 |
8
|
28,000 | 7.80 | 8 | 7.70 | 6,420 | 330 | 0.0 |
22/03/2012 |
7.80
|
1,640 | 7.90 | 7.90 | 7.80 | 330 | 0 | 0.0 |
21/03/2012 |
7.90
|
26,940 | 7.80 | 7.90 | 7.80 | 1,000 | 2,000 | -0.0 |
20/03/2012 |
7.80
|
5,420 | 7.80 | 7.80 | 7.60 | 2,000 | 0 | 0.0 |
19/03/2012 |
7.80
|
24,470 | 7.90 | 7.90 | 7.70 | 7,800 | 0 | 0.1 |
16/03/2012 |
7.90
|
25,600 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
15/03/2012 |
7.90
|
14,720 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |