| 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) |
-1.76 | -17.64% | 5,192,600 | 3,600 | 0.0 |
8
10.80
8.20
|
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,420,600 | 11,100 | 0.1 |
7.34
10.80
8.20
|
|
3 tháng
(2024-06-21) |
0.10 | 1.23% | 10,149,600 | 9,700 | 0.1 |
7.34
10.80
8.20
|
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,061,800 | 34,700 | 0.3 |
6.41
10.80
8.20
|
|
12 tháng
(2023-09-25) |
0.94 | 13.01% | 21,638,400 | 35,900 | 0.3 |
5.32
10.80
8.20
|
|
24 tháng
(2022-09-30) |
2.97 | 56.75% | 45,742,492 | 45,400 | 0.4 |
3.97
10.80
8.20
|
|
36 tháng
(2021-10-05) |
-1.33 | -14% | 85,469,787 | 43,400 | 0.3 |
3.97
15.19
8.20
|
|
60 tháng
(2019-10-16) |
6.51 | 385.93% | 116,894,505 | -187,400 | -0.4 |
1.52
15.19
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/09/2012 |
6.07
|
29,400 | 5.99 | 6.16 | 5.99 | 0 | 0 | 0 |
| 11/09/2012 |
5.99
|
2,600 | 5.99 | 5.99 | 5.65 | 0 | 0 | 0 |
| 10/09/2012 |
5.99
|
400 | 5.99 | 5.99 | 5.65 | 0 | 0 | 0 |
| 07/09/2012 |
5.99
|
65,200 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
| 06/09/2012 |
5.99
|
300 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/09/2012 |
5.99
|
800 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 04/09/2012 |
5.99
|
41,400 | 5.91 | 6.07 | 5.99 | 0 | 0 | 0 |
| 31/08/2012 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 30/08/2012 |
5.91
|
38,400 | 5.82 | 5.91 | 5.74 | 0 | 0 | 0 |
| 29/08/2012 |
5.82
|
134,700 | 6.07 | 6.07 | 5.40 | 0 | 0 | 0 |
| 28/08/2012 |
6.07
|
8,100 | 6.07 | 6.16 | 5.65 | 0 | 0 | 0 |
| 27/08/2012 |
6.07
|
22,800 | 6.24 | 6.24 | 5.91 | 0 | 0 | 0 |
| 24/08/2012 |
6.24
|
42,300 | 6.07 | 6.24 | 5.65 | 0 | 0 | 0 |
| 23/08/2012 |
6.07
|
6,700 | 6.58 | 6.58 | 6.07 | 0 | 0 | 0 |
| 22/08/2012 |
6.58
|
18,600 | 6.58 | 6.58 | 6.16 | 0 | 0 | 0 |
| 21/08/2012 |
6.58
|
400 | 7.00 | 7.00 | 6.58 | 0 | 0 | 0 |
| 20/08/2012 |
7.00
|
54,100 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 |
| 17/08/2012 |
7.00
|
89,100 | 7.00 | 7.00 | 6.58 | 0 | 0 | 0 |
| 16/08/2012 |
7.00
|
32,400 | 7.09 | 7.09 | 6.92 | 0 | 0 | 0 |
| 15/08/2012 |
7.09
|
72,800 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 |
| 14/08/2012 |
7.09
|
75,300 | 7.17 | 7.17 | 6.75 | 0 | 0 | 0 |
| 13/08/2012 |
7.17
|
98,400 | 7.26 | 7.26 | 6.92 | 1,000 | 0 | 0.0 |
| 10/08/2012 |
7.26
|
34,200 | 7.34 | 7.34 | 7.17 | 0 | 0 | 0 |
| 09/08/2012 |
7.34
|
28,700 | 7.34 | 7.34 | 7.09 | 0 | 0 | 0 |
| 08/08/2012 |
7.34
|
48,700 | 7.34 | 7.51 | 7.00 | 0 | 0 | 0 |
| 07/08/2012 |
7.34
|
93,500 | 7.42 | 7.42 | 7.09 | 0 | 0 | 0 |
| 06/08/2012 |
7.42
|
142,000 | 7.34 | 7.59 | 7.34 | 0 | 0 | 0 |
| 03/08/2012 |
7.34
|
3,600 | 7.51 | 7.51 | 7.17 | 0 | 0 | 0 |
| 02/08/2012 |
7.51
|
87,900 | 7.34 | 7.51 | 7.26 | 0 | 0 | 0 |
| 01/08/2012 |
7.34
|
183,300 | 7.51 | 7.51 | 7.26 | 0 | 0 | 0 |
| 31/07/2012 |
7.51
|
166,700 | 7.68 | 7.68 | 7.34 | 0 | 0 | 0 |
| 30/07/2012 |
7.68
|
52,900 | 7.51 | 7.76 | 7.51 | 0 | 1,000 | -0.0 |
| 27/07/2012 |
7.51
|
340,100 | 7.76 | 7.76 | 7.26 | 0 | 0 | 0 |
| 26/07/2012 |
7.76
|
308,800 | 7.68 | 7.85 | 7.68 | 0 | 900 | -0.0 |
| 25/07/2012 |
7.68
|
44,900 | 7.76 | 7.76 | 7.51 | 0 | 3,000 | -0.0 |
| 24/07/2012 |
7.76
|
169,100 | 7.76 | 7.76 | 7.68 | 0 | 1,100 | -0.0 |
| 23/07/2012 |
7.76
|
61,600 | 7.85 | 7.85 | 7.68 | 0 | 1,700 | -0.0 |
| 20/07/2012 |
7.85
|
124,600 | 7.85 | 8.18 | 7.42 | 0 | 1,000 | -0.0 |
| 19/07/2012 |
7.85
|
154,800 | 7.85 | 7.85 | 7.34 | 0 | 1,100 | -0.0 |
| 18/07/2012 |
7.85
|
61,100 | 7.85 | 7.85 | 7.76 | 0 | 1,600 | -0.0 |
| 17/07/2012 |
7.85
|
72,500 | 7.85 | 7.93 | 7.76 | 0 | 100 | -0.0 |
| 16/07/2012 |
7.85
|
250,700 | 7.85 | 7.93 | 7.76 | 0 | 0 | 0 |
| 13/07/2012 |
7.85
|
150,200 | 7.68 | 7.85 | 7.76 | 0 | 0 | 0 |
| 12/07/2012 |
7.68
|
174,600 | 7.68 | 7.68 | 7.42 | 0 | 0 | 0 |
| 11/07/2012 |
7.68
|
233,400 | 7.85 | 7.85 | 7.59 | 0 | 0 | 0 |
| 10/07/2012 |
7.85
|
115,700 | 7.93 | 7.93 | 7.42 | 0 | 0 | 0 |
| 09/07/2012 |
7.93
|
145,300 | 8.02 | 8.10 | 7.93 | 0 | 0 | 0 |
| 06/07/2012 |
8.02
|
236,300 | 8.27 | 8.27 | 7.93 | 0 | 0 | 0 |
| 05/07/2012 |
8.27
|
146,700 | 7.93 | 8.27 | 7.85 | 0 | 0 | 0 |
| 04/07/2012 |
7.93
|
270,100 | 7.93 | 7.93 | 7.76 | 0 | 0 | 0 |
| 03/07/2012 |
7.93
|
242,100 | 7.93 | 7.93 | 7.76 | 0 | 0 | 0 |
| 02/07/2012 |
7.93
|
204,100 | 7.93 | 7.93 | 7.68 | 0 | 0 | 0 |
| 29/06/2012 |
7.93
|
150,200 | 7.93 | 7.93 | 7.76 | 0 | 0 | 0 |
| 28/06/2012 |
7.93
|
252,900 | 8.02 | 8.02 | 7.85 | 0 | 0 | 0 |
| 27/06/2012 |
8.02
|
138,900 | 8.02 | 8.10 | 7.93 | 0 | 0 | 0 |
| 26/06/2012 |
8.02
|
124,200 | 8.02 | 8.02 | 7.93 | 0 | 600 | -0.0 |
| 25/06/2012 |
8.02
|
231,600 | 8.10 | 8.10 | 7.85 | 0 | 0 | 0 |
| 22/06/2012 |
8.10
|
318,600 | 8.10 | 8.10 | 7.93 | 0 | 0 | 0 |
| 21/06/2012 |
8.10
|
205,800 | 8.10 | 8.10 | 7.93 | 0 | 0 | 0 |
| 20/06/2012 |
8.10
|
281,900 | 8.10 | 8.10 | 7.93 | 0 | 0 | 0 |
| 19/06/2012 |
8.10
|
169,500 | 8.18 | 8.18 | 7.93 | 0 | 0 | 0 |
| 18/06/2012 |
8.18
|
298,400 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 |
| 15/06/2012 |
8.18
|
182,800 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 |
| 14/06/2012 |
8.18
|
197,500 | 8.18 | 8.18 | 8.02 | 0 | 0 | 0 |
| 13/06/2012 |
8.18
|
223,400 | 8.10 | 8.18 | 8.02 | 0 | 0 | 0 |
| 12/06/2012 |
8.10
|
238,400 | 8.27 | 8.27 | 8.10 | 0 | 0 | 0 |
| 11/06/2012 |
8.27
|
156,400 | 8.35 | 8.35 | 8.10 | 0 | 0 | 0 |
| 08/06/2012 |
8.35
|
312,900 | 8.44 | 8.44 | 7.85 | 0 | 0 | 0 |
| 07/06/2012 |
8.44
|
301,400 | 8.35 | 8.44 | 8.18 | 0 | 0 | 0 |
| 06/06/2012 |
8.35
|
456,300 | 8.27 | 8.44 | 8.02 | 0 | 0 | 0 |
| 05/06/2012 |
8.27
|
151,700 | 8.35 | 8.35 | 8.10 | 0 | 0 | 0 |
| 04/06/2012 |
8.35
|
191,300 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 |
| 01/06/2012 |
8.35
|
177,300 | 8.27 | 8.44 | 8.27 | 0 | 0 | 0 |
| 31/05/2012 |
8.27
|
256,200 | 8.27 | 8.77 | 8.02 | 0 | 1,000 | -0.0 |
| 30/05/2012 |
8.27
|
270,500 | 8.27 | 8.27 | 8.02 | 0 | 7,500 | -0.1 |
| 29/05/2012 |
8.27
|
127,100 | 8.27 | 8.27 | 8.18 | 0 | 0 | 0 |
| 28/05/2012 |
8.27
|
160,300 | 8.35 | 8.35 | 8.10 | 0 | 0 | 0 |
| 25/05/2012 |
8.35
|
327,000 | 8.35 | 8.44 | 8.18 | 0 | 0 | 0 |
| 24/05/2012 |
8.35
|
212,200 | 8.27 | 8.52 | 7.76 | 0 | 0 | 0 |
| 23/05/2012 |
8.27
|
234,400 | 8.44 | 8.44 | 8.02 | 0 | 0 | 0 |
| 22/05/2012 |
8.44
|
217,100 | 8.52 | 8.52 | 8.18 | 0 | 0 | 0 |
| 21/05/2012 |
8.52
|
403,700 | 8.10 | 8.52 | 7.93 | 0 | 0 | 0 |
| 18/05/2012 |
8.10
|
86,900 | 8.52 | 8.52 | 7.85 | 0 | 0 | 0 |
| 17/05/2012 |
8.52
|
85,300 | 8.52 | 8.52 | 7.93 | 0 | 0 | 0 |
| 16/05/2012 |
8.52
|
187,300 | 8.61 | 8.61 | 8.10 | 0 | 0 | 0 |
| 15/05/2012 |
8.61
|
59,100 | 9.11 | 9.28 | 8.52 | 0 | 0 | 0 |
| 14/05/2012 |
9.11
|
339,600 | 9.11 | 9.70 | 8.52 | 20,000 | 0 | 0.2 |
| 11/05/2012 |
9.11
|
46,800 | 8.52 | 9.11 | 8.94 | 0 | 0 | 0 |
| 10/05/2012 |
8.52
|
214,500 | 8.02 | 8.52 | 7.85 | 0 | 0 | 0 |
| 09/05/2012 |
8.02
|
151,900 | 8.27 | 8.27 | 8.02 | 0 | 0 | 0 |
| 08/05/2012 |
8.27
|
189,300 | 8.35 | 8.35 | 8.18 | 0 | 0 | 0 |
| 07/05/2012 |
8.35
|
84,600 | 8.52 | 8.52 | 8.27 | 0 | 0 | 0 |
| 04/05/2012 |
8.52
|
31,300 | 8.61 | 8.61 | 8.02 | 0 | 0 | 0 |
| 03/05/2012 |
8.61
|
445,300 | 8.61 | 8.61 | 8.27 | 0 | 0 | 0 |
| 02/05/2012 |
8.61
|
594,800 | 8.61 | 8.77 | 8.44 | 100 | 0 | 0.0 |
| 27/04/2012 |
8.61
|
383,100 | 8.69 | 8.77 | 8.61 | 0 | 0 | 0 |
| 26/04/2012 |
8.69
|
503,900 | 8.61 | 8.77 | 8.61 | 0 | 0 | 0 |
| 25/04/2012 |
8.61
|
436,100 | 8.61 | 8.77 | 8.44 | 0 | 0 | 0 |
| 24/04/2012 |
8.61
|
281,000 | 8.44 | 8.86 | 8.27 | 0 | 0 | 0 |
| 23/04/2012 |
8.44
|
304,400 | 8.77 | 9.20 | 8.44 | 4,000 | 0 | 0.0 |