Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.70 | 28% | 4,629,000 | 0 | 0 |
2.50
3.30
3.20
|
2 tháng
(2024-07-22) |
0.30 | 10.34% | 6,571,800 | 0 | 0 |
2.40
3.30
3.20
|
3 tháng
(2024-06-20) |
0.20 | 6.67% | 9,860,800 | 0 | 0 |
2.40
3.30
3.20
|
6 tháng
(2024-03-22) |
0 | 0% | 23,764,400 | 0 | 0 |
2.40
3.40
3.20
|
12 tháng
(2023-09-25) |
0.20 | 6.67% | 49,331,500 | 0 | 0 |
2.40
3.80
3.20
|
24 tháng
(2022-09-29) |
-1 | -23.81% | 115,446,035 | 0 | 0 |
1.80
4.20
3.20
|
36 tháng
(2021-10-04) |
-5.30 | -62.35% | 254,440,769 | -21,700 | -0.1 |
1.80
11.40
3.20
|
60 tháng
(2019-10-15) |
0.92 | 40.35% | 397,343,725 | 8,900 | -0.2 |
1.71
11.40
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
11.04
|
50,900 | 11.20 | 11.28 | 10.96 | 0 | 0 | 0 |
30/01/2013 |
11.20
|
50,000 | 11.12 | 11.37 | 10.96 | 0 | 0 | 0 |
29/01/2013 |
11.12
|
53,700 | 11.37 | 11.45 | 11.04 | 0 | 0 | 0 |
28/01/2013 |
11.37
|
47,300 | 11.12 | 11.37 | 11.04 | 0 | 0 | 0 |
25/01/2013 |
11.12
|
45,100 | 11.04 | 11.28 | 10.87 | 0 | 0 | 0 |
24/01/2013 |
11.04
|
34,600 | 11.12 | 11.20 | 10.96 | 0 | 0 | 0 |
23/01/2013 |
11.12
|
43,900 | 11.61 | 11.69 | 11.04 | 0 | 0 | 0 |
22/01/2013 |
11.61
|
7,000 | 11.53 | 11.61 | 11.53 | 0 | 0 | 0 |
21/01/2013 |
11.53
|
8,500 | 11.45 | 11.53 | 11.45 | 0 | 0 | 0 |
18/01/2013 |
11.45
|
9,000 | 11.37 | 11.45 | 11.37 | 0 | 0 | 0 |
17/01/2013 |
11.37
|
7,000 | 11.20 | 11.37 | 11.28 | 0 | 0 | 0 |
16/01/2013 |
11.20
|
21,000 | 11.04 | 11.20 | 10.55 | 0 | 0 | 0 |
15/01/2013 |
11.04
|
20,300 | 10.63 | 11.04 | 10.71 | 0 | 0 | 0 |
14/01/2013 |
10.63
|
7,500 | 10.63 | 10.63 | 10.55 | 0 | 0 | 0 |
11/01/2013 |
10.63
|
9,500 | 10.55 | 10.63 | 10.55 | 0 | 0 | 0 |
10/01/2013 |
10.55
|
7,400 | 10.47 | 10.55 | 10.47 | 0 | 0 | 0 |
09/01/2013 |
10.47
|
10,500 | 10.63 | 10.63 | 10.30 | 0 | 0 | 0 |
08/01/2013 |
10.63
|
8,700 | 10.79 | 10.79 | 10.63 | 0 | 0 | 0 |
07/01/2013 |
10.79
|
8,500 | 10.71 | 10.79 | 10.71 | 0 | 0 | 0 |
04/01/2013 |
10.71
|
9,500 | 11.04 | 11.04 | 10.63 | 0 | 0 | 0 |
03/01/2013 |
11.04
|
8,200 | 11.45 | 11.45 | 10.96 | 0 | 0 | 0 |
02/01/2013 |
11.45
|
9,600 | 11.77 | 11.77 | 11.37 | 0 | 0 | 0 |
28/12/2012 |
11.77
|
9,600 | 12.18 | 12.18 | 11.69 | 0 | 0 | 0 |
27/12/2012 |
12.18
|
8,300 | 12.51 | 12.51 | 12.18 | 0 | 0 | 0 |
26/12/2012 |
12.51
|
7,400 | 12.92 | 12.92 | 12.51 | 0 | 0 | 0 |
25/12/2012 |
12.92
|
10,100 | 13.49 | 13.49 | 12.92 | 0 | 0 | 0 |
24/12/2012 |
13.49
|
10,400 | 13.41 | 13.49 | 13.41 | 0 | 0 | 0 |
21/12/2012 |
13.41
|
9,000 | 13.33 | 13.41 | 13.33 | 0 | 0 | 0 |
20/12/2012 |
13.33
|
8,500 | 13.25 | 13.33 | 13.25 | 0 | 0 | 0 |
19/12/2012 |
13.25
|
11,500 | 13.25 | 13.25 | 13.00 | 0 | 0 | 0 |
18/12/2012 |
13.25
|
7,700 | 13.25 | 13.25 | 13.16 | 0 | 0 | 0 |
17/12/2012 |
13.25
|
7,100 | 13.16 | 13.25 | 13.16 | 0 | 0 | 0 |
14/12/2012 |
13.16
|
8,700 | 13.08 | 13.16 | 13.08 | 0 | 0 | 0 |
13/12/2012 |
13.08
|
19,500 | 12.76 | 13.08 | 12.84 | 0 | 0 | 0 |
12/12/2012 |
12.76
|
12,600 | 12.67 | 12.76 | 12.59 | 0 | 0 | 0 |
11/12/2012 |
12.67
|
9,300 | 12.59 | 12.67 | 12.59 | 0 | 0 | 0 |
10/12/2012 |
12.59
|
9,600 | 12.51 | 12.59 | 12.51 | 0 | 0 | 0 |
07/12/2012 |
12.51
|
11,700 | 12.43 | 12.51 | 12.35 | 0 | 0 | 0 |
06/12/2012 |
12.43
|
6,700 | 12.59 | 12.59 | 12.43 | 0 | 0 | 0 |
05/12/2012 |
12.59
|
8,500 | 12.76 | 12.76 | 12.51 | 0 | 0 | 0 |
04/12/2012 |
12.76
|
9,000 | 12.76 | 12.76 | 12.67 | 0 | 0 | 0 |
03/12/2012 |
12.76
|
9,000 | 12.67 | 12.76 | 12.67 | 0 | 0 | 0 |
30/11/2012 |
12.67
|
7,000 | 12.59 | 12.67 | 12.59 | 0 | 0 | 0 |
29/11/2012 |
12.59
|
8,500 | 12.59 | 12.59 | 12.51 | 0 | 0 | 0 |
28/11/2012 |
12.59
|
7,600 | 12.51 | 12.59 | 12.51 | 0 | 0 | 0 |
27/11/2012 |
12.51
|
5,800 | 12.43 | 12.51 | 12.43 | 0 | 0 | 0 |
26/11/2012 |
12.43
|
8,800 | 12.43 | 12.43 | 12.35 | 0 | 0 | 0 |
23/11/2012 |
12.43
|
17,100 | 12.43 | 12.43 | 12.26 | 0 | 0 | 0 |
22/11/2012 |
12.43
|
9,000 | 12.43 | 12.43 | 12.35 | 0 | 0 | 0 |
21/11/2012 |
12.43
|
7,700 | 12.43 | 12.43 | 12.35 | 0 | 0 | 0 |
20/11/2012 |
12.43
|
8,600 | 12.51 | 12.51 | 12.35 | 0 | 0 | 0 |
19/11/2012 |
12.51
|
8,900 | 12.51 | 12.51 | 12.43 | 0 | 0 | 0 |
16/11/2012 |
12.51
|
8,000 | 12.51 | 12.51 | 12.43 | 0 | 0 | 0 |
15/11/2012 |
12.51
|
9,000 | 12.51 | 12.51 | 12.43 | 0 | 0 | 0 |
14/11/2012 |
12.51
|
12,500 | 12.43 | 12.51 | 12.35 | 0 | 0 | 0 |
13/11/2012 |
12.43
|
10,000 | 12.35 | 12.43 | 12.35 | 0 | 0 | 0 |
12/11/2012 |
12.35
|
14,200 | 12.26 | 12.35 | 12.18 | 0 | 0 | 0 |
09/11/2012 |
12.26
|
10,500 | 12.18 | 12.26 | 12.10 | 0 | 0 | 0 |
08/11/2012 |
12.18
|
8,000 | 12.26 | 12.26 | 12.10 | 0 | 0 | 0 |
07/11/2012 |
12.26
|
11,000 | 12.18 | 12.26 | 12.10 | 0 | 0 | 0 |
06/11/2012 |
12.18
|
10,000 | 12.18 | 12.18 | 12.10 | 0 | 0 | 0 |
05/11/2012 |
12.18
|
8,500 | 12.26 | 12.26 | 12.10 | 0 | 0 | 0 |
02/11/2012 |
12.26
|
8,000 | 12.18 | 12.26 | 12.18 | 0 | 0 | 0 |
01/11/2012 |
12.18
|
8,800 | 12.10 | 12.18 | 12.10 | 0 | 0 | 0 |
31/10/2012 |
12.10
|
9,300 | 12.02 | 12.10 | 12.02 | 0 | 0 | 0 |
30/10/2012 |
12.02
|
8,300 | 11.86 | 12.02 | 11.94 | 0 | 0 | 0 |
29/10/2012 |
11.86
|
10,900 | 12.02 | 12.02 | 11.86 | 0 | 0 | 0 |
26/10/2012 |
12.02
|
11,000 | 11.94 | 12.02 | 11.69 | 0 | 0 | 0 |
25/10/2012 |
11.94
|
9,700 | 12.18 | 12.18 | 11.86 | 0 | 0 | 0 |
24/10/2012 |
12.18
|
7,100 | 12.10 | 12.18 | 12.10 | 0 | 0 | 0 |
23/10/2012 |
12.10
|
10,000 | 12.02 | 12.10 | 12.02 | 0 | 0 | 0 |
22/10/2012 |
12.02
|
9,600 | 11.86 | 12.02 | 11.94 | 0 | 0 | 0 |
19/10/2012 |
11.86
|
10,000 | 11.69 | 11.86 | 11.77 | 0 | 0 | 0 |
18/10/2012 |
11.69
|
10,600 | 11.61 | 11.69 | 11.53 | 0 | 0 | 0 |
17/10/2012 |
11.61
|
9,000 | 11.53 | 11.61 | 11.53 | 0 | 0 | 0 |
16/10/2012 |
11.53
|
13,000 | 11.28 | 11.53 | 11.37 | 0 | 0 | 0 |
15/10/2012 |
11.28
|
9,000 | 11.12 | 11.28 | 11.20 | 0 | 0 | 0 |
12/10/2012 |
11.12
|
9,000 | 11.04 | 11.12 | 11.04 | 0 | 0 | 0 |
11/10/2012 |
11.04
|
12,000 | 10.63 | 11.04 | 10.79 | 0 | 0 | 0 |
10/10/2012 |
10.63
|
10,000 | 10.79 | 10.79 | 10.47 | 0 | 0 | 0 |
09/10/2012 |
10.79
|
8,900 | 10.71 | 10.79 | 10.63 | 0 | 0 | 0 |
08/10/2012 |
10.71
|
12,000 | 10.63 | 10.71 | 10.55 | 0 | 0 | 0 |
05/10/2012 |
10.63
|
8,000 | 10.38 | 10.63 | 10.47 | 0 | 0 | 0 |
04/10/2012 |
10.38
|
9,600 | 10.71 | 10.71 | 10.22 | 0 | 0 | 0 |
03/10/2012 |
10.71
|
10,000 | 10.55 | 10.71 | 10.63 | 0 | 0 | 0 |
02/10/2012 |
10.55
|
15,300 | 10.55 | 10.71 | 10.47 | 0 | 0 | 0 |
01/10/2012 |
10.55
|
18,700 | 10.55 | 10.55 | 10.22 | 0 | 0 | 0 |