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) |
22/03/2012 |
9.70
|
175,800 | 9.60 | 9.90 | 9.40 | 0 | 0 | 0 |
21/03/2012 |
9.60
|
428,900 | 9.70 | 10.20 | 9.40 | 1,500 | 0 | 0.0 |
20/03/2012 |
9.70
|
233,700 | 9.60 | 9.90 | 9.40 | 0 | 0 | 0 |
19/03/2012 |
9.60
|
270,000 | 9.70 | 10.30 | 9.60 | 5,000 | 0 | 0.0 |
16/03/2012 |
9.70
|
122,000 | 9.20 | 9.70 | 9.70 | 5,000 | 0 | 0.0 |
15/03/2012 |
9.20
|
426,200 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
14/03/2012 |
8.50
|
191,900 | 9 | 9.10 | 8.50 | 0 | 0 | 0 |
13/03/2012 |
9
|
154,500 | 9.30 | 9.60 | 9 | 0 | 0 | 0 |
12/03/2012 |
9.30
|
378,600 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |
09/03/2012 |
9.20
|
335,300 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
08/03/2012 |
8.60
|
226,100 | 8.70 | 9 | 8.10 | 0 | 0 | 0 |
07/03/2012 |
8.70
|
142,000 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
06/03/2012 |
8.70
|
310,900 | 8.60 | 9.20 | 8.40 | 0 | 0 | 0 |
05/03/2012 |
8.60
|
66,400 | 8.20 | 8.60 | 8.40 | 0 | 0 | 0 |
02/03/2012 |
8.20
|
140,100 | 8 | 8.30 | 7.80 | 3,500 | 0 | 0.0 |
01/03/2012 |
8
|
134,800 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
29/02/2012 |
8
|
160,600 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
28/02/2012 |
7.80
|
231,000 | 8.10 | 8.50 | 7.60 | 0 | 0 | 0 |
27/02/2012 |
8.10
|
183,800 | 7.60 | 8.10 | 7.20 | 0 | 0 | 0 |
24/02/2012 |
7.60
|
166,700 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
23/02/2012 |
7.30
|
204,300 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
22/02/2012 |
7
|
147,000 | 6.50 | 7.10 | 6.50 | 0 | 100 | -0.0 |
21/02/2012 |
6.50
|
130,800 | 6.70 | 7.10 | 6.50 | 0 | 0 | 0 |
20/02/2012 |
6.70
|
47,700 | 6.40 | 6.70 | 6.70 | 0 | 0 | 0 |
17/02/2012 |
6.40
|
61,600 | 6 | 6.40 | 6.20 | 0 | 0 | 0 |
16/02/2012 |
6
|
34,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
15/02/2012 |
6.10
|
130,500 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
14/02/2012 |
6.70
|
28,200 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
13/02/2012 |
6.40
|
38,200 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
10/02/2012 |
6.70
|
68,400 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
09/02/2012 |
7.10
|
150,000 | 7 | 7.30 | 7 | 0 | 0 | 0 |
08/02/2012 |
7
|
218,200 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
07/02/2012 |
6.70
|
29,600 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
06/02/2012 |
6.60
|
27,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
03/02/2012 |
6.60
|
64,200 | 7 | 7.30 | 6.60 | 0 | 0 | 0 |
02/02/2012 |
7
|
92,400 | 6.70 | 7 | 6.70 | 1,000 | 0 | 0.0 |
01/02/2012 |
6.70
|
57,200 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
31/01/2012 |
6.90
|
80,500 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
30/01/2012 |
6.80
|
31,200 | 6.60 | 6.90 | 6.70 | 1,500 | 0 | 0.0 |
20/01/2012 |
6.60
|
33,900 | 6.60 | 6.80 | 6.50 | 500 | 0 | 0.0 |
19/01/2012 |
6.60
|
65,000 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
18/01/2012 |
6.30
|
35,900 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
17/01/2012 |
6.10
|
16,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
16/01/2012 |
6.30
|
33,200 | 6.10 | 6.40 | 6.30 | 0 | 0 | 0 |
13/01/2012 |
6.10
|
29,900 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
12/01/2012 |
5.90
|
23,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
11/01/2012 |
6
|
33,100 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
10/01/2012 |
5.90
|
29,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
09/01/2012 |
5.70
|
35,400 | 6 | 6 | 5.50 | 0 | 0 | 0 |
06/01/2012 |
6
|
36,600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
05/01/2012 |
6
|
49,200 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
04/01/2012 |
6.20
|
30,700 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
03/01/2012 |
6.50
|
4,900 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
30/12/2011 |
6.40
|
52,600 | 6 | 6.40 | 6 | 0 | 0 | 0 |
29/12/2011 |
6
|
21,300 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
28/12/2011 |
6.40
|
15,300 | 6 | 6.40 | 6.20 | 0 | 0 | 0 |
27/12/2011 |
6
|
53,200 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
26/12/2011 |
6.20
|
81,600 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
23/12/2011 |
6.70
|
22,200 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
22/12/2011 |
6.70
|
139,300 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
21/12/2011 |
7.10
|
38,600 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
20/12/2011 |
7.20
|
82,000 | 7.40 | 7.50 | 7.20 | 0 | 10,000 | -0.1 |
19/12/2011 |
7.40
|
21,100 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
16/12/2011 |
7.90
|
59,900 | 7.50 | 7.90 | 7.60 | 0 | 0 | 0 |
15/12/2011 |
7.50
|
90,800 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
14/12/2011 |
7.90
|
161,100 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
13/12/2011 |
8.30
|
32,800 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
12/12/2011 |
8.50
|
47,100 | 8.70 | 8.70 | 8.40 | 0 | 600 | -0.0 |
09/12/2011 |
8.70
|
28,800 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
08/12/2011 |
9.10
|
181,600 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
07/12/2011 |
8.90
|
44,800 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
06/12/2011 |
9.20
|
94,100 | 8.90 | 9.50 | 9.10 | 0 | 0 | 0 |
05/12/2011 |
8.90
|
69,100 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
02/12/2011 |
8.60
|
101,900 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
01/12/2011 |
8.50
|
33,900 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
30/11/2011 |
8.20
|
40,900 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
29/11/2011 |
8.40
|
38,800 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
28/11/2011 |
8.60
|
58,000 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
25/11/2011 |
8.20
|
156,500 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
24/11/2011 |
8.50
|
25,300 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
23/11/2011 |
8.80
|
60,100 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
22/11/2011 |
8.60
|
130,000 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
21/11/2011 |
8.90
|
29,900 | 9 | 9 | 8.70 | 0 | 0 | 0 |
18/11/2011 |
9
|
41,300 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
17/11/2011 |
9
|
48,100 | 9.50 | 9.60 | 9 | 0 | 0 | 0 |
16/11/2011 |
9.50
|
41,800 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
15/11/2011 |
9.20
|
29,900 | 8.90 | 9.50 | 8.60 | 0 | 0 | 0 |
14/11/2011 |
8.90
|
134,900 | 9.30 | 9.60 | 8.90 | 0 | 0 | 0 |
11/11/2011 |
9.30
|
34,600 | 10 | 10 | 9.30 | 0 | 0 | 0 |
10/11/2011 |
10
|
44,300 | 10 | 10 | 9.70 | 0 | 0 | 0 |
09/11/2011 |
10
|
38,800 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
08/11/2011 |
10.50
|
26,300 | 10.40 | 10.60 | 10 | 0 | 0 | 0 |
07/11/2011 |
10.40
|
103,200 | 11 | 11 | 10.40 | 0 | 0 | 0 |
04/11/2011 |
11
|
11,000 | 11.20 | 11.20 | 11 | 0 | 0 | 0 |
03/11/2011 |
11.20
|
64,800 | 11 | 11.30 | 10.90 | 0 | 0 | 0 |
02/11/2011 |
11
|
36,300 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
01/11/2011 |
11.30
|
73,800 | 11.80 | 11.90 | 11.20 | 0 | 100 | -0.0 |
31/10/2011 |
11.80
|
84,600 | 11.90 | 12.50 | 11.80 | 0 | 0 | 0 |
28/10/2011 |
11.90
|
121,300 | 11.30 | 11.90 | 11.30 | 0 | 0 | 0 |
27/10/2011 |
11.30
|
21,000 | 11.40 | 11.40 | 11.10 | 0 | 0 | 0 |