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) |
0.20 | 0.36% | 157,100 | -42,000 | -2.3 |
54.80
55.50
55.20
|
2 tháng
(2024-07-22) |
-1.60 | -2.81% | 368,500 | -81,699 | -4.5 |
54.30
57
55.20
|
3 tháng
(2024-06-21) |
-2 | -3.48% | 678,900 | -87,699 | -4.8 |
54.30
58.40
55.20
|
6 tháng
(2024-03-25) |
-1.50 | -2.64% | 1,388,800 | -145,994 | -8.1 |
54.30
58.40
55.20
|
12 tháng
(2023-09-25) |
5.76 | 11.61% | 3,707,600 | -265,394 | -14.5 |
48.52
58.40
55.20
|
24 tháng
(2022-09-30) |
9.71 | 21.26% | 7,947,000 | -582,367 | -32.4 |
41.77
58.40
55.20
|
36 tháng
(2021-10-05) |
18.84 | 51.53% | 11,049,800 | -291,334 | -18.0 |
36.56
58.40
55.20
|
60 tháng
(2019-10-16) |
12.69 | 29.70% | 17,941,500 | -670,595 | -34.7 |
32.52
58.40
55.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
9.07
|
23,060 | 9.07 | 9.09 | 9.04 | 20,340 | 0 | 0.7 |
07/09/2012 |
9.07
|
10 | 8.77 | 9.07 | 9.07 | 0 | 0 | 0 |
06/09/2012 |
8.77
|
50 | 9.14 | 9.14 | 8.77 | 0 | 0 | 0 |
05/09/2012 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
04/09/2012 |
9.14
|
5,100 | 9.04 | 9.14 | 9.04 | 0 | 0 | 0 |
31/08/2012 |
9.04
|
10 | 8.77 | 9.04 | 9.04 | 0 | 0 | 0 |
30/08/2012 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
29/08/2012 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
28/08/2012 |
8.77
|
1,100 | 8.57 | 8.77 | 8.77 | 0 | 0 | 0 |
27/08/2012 |
8.57
|
3,170 | 8.94 | 8.94 | 8.57 | 0 | 0 | 0 |
24/08/2012 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
23/08/2012 |
8.94
|
4,250 | 8.94 | 8.94 | 8.50 | 0 | 0 | 0 |
22/08/2012 |
8.94
|
3,010 | 8.70 | 8.94 | 8.75 | 0 | 0 | 0 |
21/08/2012 |
8.70
|
8,610 | 9.14 | 9.14 | 8.70 | 100 | 0 | 0.0 |
20/08/2012 |
9.14
|
170 | 9.07 | 9.32 | 9.14 | 20 | 0 | 0.0 |
17/08/2012 |
9.07
|
3,050 | 8.94 | 9.07 | 8.89 | 0 | 0 | 0 |
16/08/2012 |
8.94
|
180 | 9.07 | 9.07 | 8.94 | 0 | 0 | 0 |
15/08/2012 |
9.07
|
6,730 | 9.17 | 9.17 | 8.94 | 200 | 0 | 0.0 |
14/08/2012 |
9.17
|
3,010 | 9.04 | 9.44 | 8.94 | 20 | 0 | 0.0 |
13/08/2012 |
9.04
|
7,910 | 8.62 | 9.04 | 8.70 | 20 | 0 | 0.0 |
10/08/2012 |
8.62
|
5,390 | 8.57 | 8.70 | 8.60 | 2,000 | 1,200 | 0.0 |
09/08/2012 |
8.57
|
4,550 | 8.55 | 8.57 | 8.55 | 0 | 0 | 0 |
08/08/2012 |
8.55
|
3,980 | 8.55 | 8.94 | 8.47 | 100 | 20 | 0.0 |
07/08/2012 |
8.55
|
1,030 | 8.45 | 8.55 | 8.55 | 0 | 0 | 0 |
06/08/2012 |
8.45
|
1,800 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
03/08/2012 |
8.45
|
9,210 | 8.40 | 8.57 | 8.40 | 0 | 0 | 0 |
02/08/2012 |
8.40
|
3,440 | 8.32 | 8.45 | 8.35 | 20 | 0 | 0.0 |
01/08/2012 |
8.32
|
1,810 | 8.22 | 8.57 | 8.20 | 20 | 0 | 0.0 |
31/07/2012 |
8.22
|
2,570 | 8.22 | 8.22 | 8.20 | 0 | 0 | 0 |
30/07/2012 |
8.22
|
2,630 | 8.20 | 8.22 | 8.20 | 0 | 0 | 0 |
27/07/2012 |
8.20
|
3,060 | 8.42 | 8.42 | 8.20 | 0 | 0 | 0 |
26/07/2012 |
8.42
|
70 | 8.15 | 8.42 | 8.42 | 70 | 0 | 0.0 |
25/07/2012 |
8.15
|
3,680 | 8.20 | 8.20 | 8.10 | 280 | 0 | 0.0 |
24/07/2012 |
8.20
|
3,120 | 8.20 | 8.27 | 8.20 | 3,100 | 0 | 0.1 |
23/07/2012 |
8.20
|
5,600 | 8.27 | 8.27 | 8.20 | 3,100 | 0 | 0.1 |
20/07/2012 |
8.27
|
2,200 | 8.30 | 8.67 | 8.27 | 0 | 0 | 0 |
19/07/2012 |
8.30
|
2,650 | 8.07 | 8.30 | 8.00 | 0 | 0 | 0 |
18/07/2012 |
8.07
|
200 | 7.98 | 8.07 | 8.07 | 0 | 0 | 0 |
17/07/2012 |
7.98
|
7,600 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
16/07/2012 |
8.07
|
210 | 8.15 | 8.50 | 8.07 | 0 | 0 | 0 |
13/07/2012 |
8.15
|
6,870 | 8.12 | 8.15 | 8.00 | 1,920 | 0 | 0.1 |
12/07/2012 |
8.12
|
1,980 | 8.15 | 8.20 | 8.10 | 0 | 0 | 0 |
11/07/2012 |
8.15
|
710 | 8.32 | 8.32 | 8.15 | 0 | 0 | 0 |
10/07/2012 |
8.32
|
340 | 8.40 | 8.40 | 8.10 | 110 | 0 | 0.0 |
09/07/2012 |
8.40
|
320 | 8.32 | 8.40 | 8.20 | 0 | 0 | 0 |
06/07/2012 |
8.32
|
4,060 | 8.20 | 8.32 | 8.20 | 1,920 | 0 | 0.1 |
05/07/2012 |
8.20
|
5,950 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
04/07/2012 |
8.20
|
700 | 8.25 | 8.25 | 8.07 | 500 | 0 | 0.0 |
03/07/2012 |
8.25
|
3,410 | 8.17 | 8.25 | 8.07 | 2,500 | 0 | 0.1 |
02/07/2012 |
8.17
|
3,290 | 8.20 | 8.20 | 8.07 | 2,540 | 0 | 0.1 |
29/06/2012 |
8.20
|
300 | 8.07 | 8.42 | 8.20 | 150 | 0 | 0.0 |
28/06/2012 |
8.07
|
1,100 | 8.07 | 8.07 | 7.95 | 940 | 0 | 0.0 |
27/06/2012 |
8.07
|
20 | 7.95 | 8.07 | 8.07 | 20 | 0 | 0.0 |
26/06/2012 |
7.95
|
2,380 | 7.98 | 7.98 | 7.93 | 0 | 0 | 0 |
25/06/2012 |
7.98
|
3,700 | 7.95 | 8.07 | 7.95 | 1,000 | 0 | 0.0 |
22/06/2012 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
21/06/2012 |
7.95
|
9,500 | 8.15 | 8.15 | 7.95 | 1,100 | 2,500 | -0.0 |
20/06/2012 |
8.15
|
1,630 | 8.15 | 8.15 | 8.07 | 800 | 0 | 0.0 |
19/06/2012 |
8.15
|
600 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
18/06/2012 |
8.15
|
470 | 8.20 | 8.45 | 8.15 | 0 | 0 | 0 |
15/06/2012 |
8.20
|
220 | 8.05 | 8.20 | 8.10 | 0 | 0 | 0 |
14/06/2012 |
8.05
|
11,380 | 8.05 | 8.20 | 7.95 | 5,500 | 0 | 0.2 |
13/06/2012 |
8.05
|
4,160 | 8.05 | 8.05 | 8.05 | 3,400 | 0 | 0.1 |
12/06/2012 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
11/06/2012 |
8.05
|
250 | 8.07 | 8.45 | 8.05 | 0 | 0 | 0 |
08/06/2012 |
8.07
|
1,820 | 8.07 | 8.15 | 8.07 | 0 | 0 | 0 |
07/06/2012 |
8.07
|
1,500 | 7.95 | 8.07 | 7.95 | 0 | 0 | 0 |
06/06/2012 |
7.95
|
10 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
05/06/2012 |
7.95
|
1,030 | 7.95 | 8.15 | 7.95 | 0 | 0 | 0 |
04/06/2012 |
7.95
|
350 | 8.05 | 8.15 | 7.95 | 0 | 0 | 0 |
01/06/2012 |
8.05
|
4,190 | 7.68 | 8.05 | 7.45 | 0 | 0 | 0 |
31/05/2012 |
7.68
|
2,010 | 7.68 | 7.95 | 7.68 | 0 | 0 | 0 |
30/05/2012 |
7.68
|
2,150 | 7.70 | 8.05 | 7.45 | 0 | 0 | 0 |
29/05/2012 |
7.70
|
510 | 7.78 | 8.00 | 7.70 | 0 | 0 | 0 |
28/05/2012 |
7.78
|
220 | 7.75 | 8.12 | 7.78 | 0 | 0 | 0 |
25/05/2012 |
7.75
|
4,330 | 7.70 | 7.83 | 7.55 | 0 | 0 | 0 |
24/05/2012 |
7.70
|
4,400 | 7.70 | 7.73 | 7.60 | 0 | 0 | 0 |
23/05/2012 |
7.70
|
4,110 | 8.05 | 8.05 | 7.70 | 4,000 | 0 | 0.1 |
22/05/2012 |
8.05
|
120 | 7.95 | 8.05 | 7.95 | 0 | 0 | 0 |
21/05/2012 |
7.95
|
10,490 | 7.58 | 7.95 | 7.48 | 4,000 | 0 | 0.1 |
18/05/2012 |
7.58
|
18,850 | 7.70 | 7.70 | 7.45 | 0 | 9,800 | -0.3 |
17/05/2012 |
7.70
|
8,090 | 7.70 | 7.95 | 7.70 | 0 | 0 | 0 |
16/05/2012 |
7.70
|
7,200 | 7.95 | 7.95 | 7.70 | 0 | 0 | 0 |
15/05/2012 |
7.95
|
6,020 | 8.00 | 8.40 | 7.95 | 20 | 0 | 0.0 |
14/05/2012 |
8.00
|
4,000 | 8.12 | 8.12 | 8.00 | 0 | 0 | 0 |
11/05/2012 |
8.12
|
5,800 | 7.98 | 8.12 | 7.93 | 0 | 0 | 0 |
10/05/2012 |
7.98
|
11,740 | 8.02 | 8.35 | 7.95 | 0 | 0 | 0 |
09/05/2012 |
8.02
|
5,900 | 8.07 | 8.42 | 8.02 | 0 | 0 | 0 |
08/05/2012 |
8.07
|
7,430 | 8.37 | 8.42 | 8.07 | 0 | 0 | 0 |
07/05/2012 |
8.37
|
8,590 | 8.42 | 8.45 | 8.37 | 0 | 0 | 0 |
04/05/2012 |
8.42
|
2,310 | 8.32 | 8.65 | 8.32 | 0 | 0 | 0 |
03/05/2012 |
8.32
|
6,720 | 8.40 | 8.40 | 8.07 | 0 | 0 | 0 |
02/05/2012 |
8.40
|
20,710 | 8.40 | 8.77 | 8.40 | 800 | 0 | 0.0 |
27/04/2012 |
8.40
|
5,130 | 8.35 | 8.70 | 8.40 | 0 | 0 | 0 |
26/04/2012 |
8.35
|
19,680 | 8.02 | 8.42 | 8.02 | 0 | 0 | 0 |
25/04/2012 |
8.02
|
58,660 | 7.68 | 8.02 | 7.70 | 320 | 0 | 0.0 |
24/04/2012 |
7.68
|
2,370 | 7.58 | 7.70 | 7.48 | 0 | 0 | 0 |
23/04/2012 |
7.58
|
16,660 | 7.23 | 7.58 | 7.33 | 0 | 0 | 0 |
20/04/2012 |
7.23
|
2,400 | 7.33 | 7.33 | 7.23 | 0 | 0 | 0 |
19/04/2012 |
7.33
|
13,010 | 7.33 | 7.38 | 7.33 | 0 | 0 | 0 |