Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.70 | 2.30% | 3,547,700 | 26,872 | 0.8 |
28.50
31.20
31.20
|
2 tháng
(2024-07-22) |
0.70 | 2.30% | 10,136,900 | -775,728 | -22.9 |
27.70
31.65
31.20
|
3 tháng
(2024-06-24) |
-1.20 | -3.70% | 19,682,800 | -746,814 | -21.7 |
27.70
34.30
31.20
|
6 tháng
(2024-03-25) |
-5.05 | -13.93% | 80,138,800 | -853,129 | -27.0 |
27.70
39.50
31.20
|
12 tháng
(2023-09-26) |
0 | 0% | 180,563,600 | -1,408,764 | -43.4 |
21.85
39.50
31.20
|
24 tháng
(2022-10-03) |
1.30 | 4.35% | 421,412,000 | -207,001 | -14.7 |
15.95
39.50
31.20
|
36 tháng
(2021-10-06) |
-29.02 | -48.19% | 549,675,800 | -1,233,191 | -68.3 |
15.95
82.68
31.20
|
60 tháng
(2019-10-17) |
18.04 | 137.10% | 712,010,290 | -380,551 | -81.1 |
9.49
82.68
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
9.07
|
3,040 | 8.85 | 9.07 | 8.85 | 0 | 0 | 0 |
10/09/2012 |
8.85
|
30 | 8.67 | 8.85 | 8.85 | 0 | 0 | 0 |
07/09/2012 |
8.67
|
700 | 9.07 | 9.07 | 8.67 | 0 | 0 | 0 |
06/09/2012 |
9.07
|
620 | 9.40 | 9.40 | 9.07 | 0 | 0 | 0 |
05/09/2012 |
9.40
|
2,390 | 8.96 | 9.40 | 9.40 | 2,390 | 0 | 0.1 |
04/09/2012 |
8.96
|
2,010 | 8.90 | 8.96 | 8.90 | 0 | 0 | 0 |
31/08/2012 |
8.90
|
140 | 8.85 | 8.90 | 8.90 | 140 | 0 | 0.0 |
30/08/2012 |
8.85
|
1,250 | 8.83 | 9.25 | 8.85 | 0 | 0 | 0 |
29/08/2012 |
8.83
|
10,200 | 8.41 | 8.83 | 8.63 | 0 | 0 | 0 |
28/08/2012 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
27/08/2012 |
8.41
|
5,140 | 8.17 | 8.41 | 7.99 | 0 | 0 | 0 |
24/08/2012 |
8.17
|
340 | 7.79 | 8.17 | 7.41 | 0 | 0 | 0 |
23/08/2012 |
7.79
|
5,620 | 8.19 | 8.19 | 7.79 | 0 | 0 | 0 |
22/08/2012 |
8.19
|
390 | 8.03 | 8.19 | 7.74 | 150 | 0 | 0.0 |
21/08/2012 |
8.03
|
1,490 | 8.45 | 8.45 | 8.03 | 0 | 0 | 0 |
20/08/2012 |
8.45
|
3,790 | 8.85 | 8.85 | 8.41 | 0 | 0 | 0 |
17/08/2012 |
8.85
|
220 | 8.74 | 8.85 | 8.63 | 0 | 0 | 0 |
16/08/2012 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
15/08/2012 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
14/08/2012 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
13/08/2012 |
8.74
|
720 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
10/08/2012 |
8.74
|
130 | 8.39 | 8.74 | 8.19 | 0 | 0 | 0 |
09/08/2012 |
8.39
|
900 | 8.23 | 8.41 | 8.36 | 0 | 40 | -0.0 |
08/08/2012 |
8.23
|
310 | 8.56 | 8.85 | 8.17 | 0 | 0 | 0 |
07/08/2012 |
8.56
|
100 | 8.85 | 8.85 | 8.56 | 0 | 0 | 0 |
06/08/2012 |
8.85
|
630 | 9.14 | 9.14 | 8.85 | 0 | 0 | 0 |
03/08/2012 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
02/08/2012 |
9.14
|
10 | 8.74 | 9.14 | 9.14 | 0 | 0 | 0 |
01/08/2012 |
8.74
|
7,600 | 9.18 | 9.18 | 8.74 | 0 | 0 | 0 |
31/07/2012 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
30/07/2012 |
9.18
|
160 | 9.29 | 9.29 | 9.18 | 40 | 0 | 0.0 |
27/07/2012 |
9.29
|
2,000 | 9.40 | 9.40 | 9.29 | 0 | 0 | 0 |
26/07/2012 |
9.40
|
100 | 9.07 | 9.40 | 9.40 | 0 | 0 | 0 |
25/07/2012 |
9.07
|
3,040 | 9.29 | 9.29 | 9.07 | 0 | 0 | 0 |
24/07/2012 |
9.29
|
620 | 9.32 | 9.32 | 9.29 | 0 | 0 | 0 |
23/07/2012 |
9.32
|
580 | 9.38 | 9.38 | 9.32 | 0 | 0 | 0 |
20/07/2012 |
9.38
|
1,690 | 9.69 | 9.69 | 9.29 | 0 | 0 | 0 |
19/07/2012 |
9.69
|
310 | 9.65 | 9.69 | 9.43 | 0 | 90 | -0.0 |
18/07/2012 |
9.65
|
14,390 | 9.21 | 9.65 | 9.25 | 3,000 | 0 | 0.1 |
17/07/2012 |
9.21
|
1,960 | 9.65 | 10.09 | 9.18 | 0 | 0 | 0 |
16/07/2012 |
9.65
|
13,510 | 9.21 | 9.65 | 9.29 | 0 | 0 | 0 |
13/07/2012 |
9.21
|
2,090 | 8.78 | 9.21 | 9.18 | 1,310 | 0 | 0.1 |
12/07/2012 |
8.78
|
50,490 | 9.23 | 9.67 | 8.78 | 0 | 0 | 0 |
11/07/2012 |
9.23
|
43,250 | 9.05 | 9.49 | 9.23 | 0 | 990 | -0.0 |
10/07/2012 |
9.05
|
50,440 | 8.98 | 9.43 | 8.98 | 0 | 0 | 0 |
09/07/2012 |
8.98
|
31,600 | 8.92 | 9.36 | 8.98 | 0 | 0 | 0 |
06/07/2012 |
8.92
|
14,110 | 8.85 | 9.29 | 8.92 | 0 | 0 | 0 |
05/07/2012 |
8.85
|
19,670 | 8.81 | 9.23 | 8.74 | 0 | 0 | 0 |
04/07/2012 |
8.81
|
5,420 | 8.85 | 8.85 | 8.74 | 0 | 0 | 0 |
03/07/2012 |
8.85
|
15,420 | 8.96 | 8.96 | 8.85 | 0 | 9,000 | -0.4 |
02/07/2012 |
8.96
|
28,990 | 9.40 | 9.45 | 8.96 | 0 | 8,010 | -0.3 |
29/06/2012 |
9.40
|
270 | 8.98 | 9.40 | 8.98 | 0 | 0 | 0 |
28/06/2012 |
8.98
|
47,840 | 8.96 | 9.40 | 8.70 | 0 | 2,000 | -0.1 |
27/06/2012 |
8.96
|
181,340 | 8.54 | 8.96 | 8.78 | 7,000 | 1,000 | 0.2 |
26/06/2012 |
8.54
|
53,200 | 8.72 | 8.72 | 8.34 | 0 | 1,000 | -0.0 |
25/06/2012 |
8.72
|
475,890 | 8.32 | 8.72 | 8.63 | 10,000 | 500 | 0.4 |
22/06/2012 |
8.32
|
113,600 | 8.19 | 8.59 | 8.12 | 0 | 0 | 0 |
21/06/2012 |
8.19
|
11,400 | 8.21 | 8.61 | 8.19 | 0 | 0 | 0 |
20/06/2012 |
8.21
|
7,160 | 7.83 | 8.21 | 7.74 | 0 | 0 | 0 |
19/06/2012 |
7.83
|
1,090 | 7.83 | 7.83 | 7.81 | 0 | 0 | 0 |
18/06/2012 |
7.83
|
1,100 | 7.83 | 7.83 | 7.83 | 0 | 300 | -0.0 |
15/06/2012 |
7.83
|
5,960 | 7.48 | 7.83 | 7.52 | 0 | 0 | 0 |
14/06/2012 |
7.48
|
200 | 7.46 | 7.48 | 7.48 | 0 | 0 | 0 |
13/06/2012 |
7.46
|
1,120 | 7.32 | 7.68 | 6.97 | 0 | 0 | 0 |
12/06/2012 |
7.32
|
1,220 | 7.57 | 7.92 | 7.32 | 0 | 0 | 0 |
11/06/2012 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
08/06/2012 |
7.57
|
10 | 7.79 | 7.79 | 7.57 | 0 | 0 | 0 |
07/06/2012 |
7.79
|
120 | 7.43 | 7.79 | 7.52 | 0 | 0 | 0 |
06/06/2012 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
05/06/2012 |
7.43
|
10 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
04/06/2012 |
7.52
|
860 | 7.68 | 7.68 | 7.52 | 0 | 0 | 0 |
01/06/2012 |
7.68
|
240 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
31/05/2012 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
30/05/2012 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
29/05/2012 |
7.68
|
9,110 | 7.63 | 7.97 | 7.57 | 0 | 600 | -0.0 |
28/05/2012 |
7.63
|
10 | 7.94 | 7.94 | 7.63 | 0 | 0 | 0 |
25/05/2012 |
7.94
|
1,170 | 7.57 | 7.94 | 7.57 | 0 | 0 | 0 |
24/05/2012 |
7.57
|
7,490 | 7.55 | 7.92 | 7.57 | 0 | 0 | 0 |
23/05/2012 |
7.55
|
500 | 7.52 | 7.55 | 7.55 | 0 | 0 | 0 |
22/05/2012 |
7.52
|
15,860 | 7.52 | 7.90 | 7.19 | 0 | 0 | 0 |
21/05/2012 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
18/05/2012 |
7.52
|
880 | 7.52 | 7.52 | 7.30 | 0 | 0 | 0 |
17/05/2012 |
7.52
|
1,220 | 7.52 | 7.63 | 7.52 | 0 | 0 | 0 |
16/05/2012 |
7.52
|
1,890 | 7.39 | 7.63 | 7.52 | 0 | 0 | 0 |
15/05/2012 |
7.39
|
470 | 7.66 | 7.66 | 7.39 | 0 | 0 | 0 |
14/05/2012 |
7.66
|
400 | 8.05 | 8.05 | 7.66 | 0 | 0 | 0 |
11/05/2012 |
8.05
|
10,550 | 8.01 | 8.41 | 8.01 | 6,500 | 1,000 | 0.2 |
10/05/2012 |
8.01
|
6,260 | 8.01 | 8.03 | 8.01 | 0 | 0 | 0 |
09/05/2012 |
8.01
|
13,190 | 7.63 | 8.01 | 7.63 | 0 | 0 | 0 |
08/05/2012 |
7.63
|
23,780 | 7.79 | 8.17 | 7.43 | 0 | 1,000 | -0.0 |
07/05/2012 |
7.79
|
1,260 | 7.94 | 7.97 | 7.77 | 0 | 0 | 0 |
04/05/2012 |
7.94
|
16,520 | 7.57 | 7.94 | 7.86 | 0 | 10 | -0.0 |
03/05/2012 |
7.57
|
16,990 | 7.21 | 7.57 | 7.52 | 0 | 0 | 0 |
02/05/2012 |
7.21
|
5,330 | 7.59 | 7.83 | 7.21 | 0 | 1,370 | -0.0 |
27/04/2012 |
7.59
|
25,260 | 7.72 | 8.10 | 7.52 | 0 | 1,000 | -0.0 |
26/04/2012 |
7.72
|
4,370 | 7.63 | 7.72 | 7.63 | 0 | 0 | 0 |
25/04/2012 |
7.63
|
4,210 | 7.63 | 7.70 | 7.63 | 0 | 0 | 0 |
24/04/2012 |
7.63
|
1,610 | 7.43 | 7.63 | 7.63 | 0 | 0 | 0 |
23/04/2012 |
7.43
|
1,900 | 7.66 | 7.66 | 7.43 | 0 | 1,500 | -0.1 |
20/04/2012 |
7.66
|
1,400 | 7.41 | 7.66 | 7.32 | 0 | 0 | 0 |