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 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-03-25) |
-0.20 | -33.33% | 3,338,555 | 1,000 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2023-09-25) |
-0.30 | -42.86% | 18,344,511 | -16,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-09-30) |
-0.80 | -66.67% | 77,236,971 | -86,600 | -0.1 |
0.40
1.20
0.40
|
36 tháng
(2021-10-05) |
-3.40 | -89.47% | 363,433,751 | -122,000 | -0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-10-16) |
-0.10 | -20% | 991,974,106 | -24,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/07/2012 |
9.50
|
41,920 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
12/07/2012 |
9.10
|
15,090 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
11/07/2012 |
8.80
|
160 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
10/07/2012 |
8.50
|
5,240 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
09/07/2012 |
8.90
|
3,160 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
06/07/2012 |
9.30
|
6,210 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
05/07/2012 |
9.10
|
30,490 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
04/07/2012 |
9.10
|
12,760 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
03/07/2012 |
9.20
|
18,530 | 9.20 | 9.60 | 9.20 | 0 | 1,500 | -0.0 |
02/07/2012 |
9.60
|
13,060 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 |
29/06/2012 |
9.80
|
8,830 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 |
28/06/2012 |
10
|
17,130 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
27/06/2012 |
9.80
|
25,700 | 9.20 | 9.90 | 9.20 | 2,000 | 0 | 0.0 |
26/06/2012 |
9.50
|
37,100 | 9.60 | 9.90 | 9.50 | 0 | 0 | 0 |
25/06/2012 |
9.90
|
31,870 | 10.70 | 10.70 | 9.90 | 0 | 0 | 0 |
22/06/2012 |
10.40
|
23,610 | 10.60 | 10.90 | 10.40 | 0 | 0 | 0 |
21/06/2012 |
10.90
|
27,110 | 10.90 | 11.40 | 10.90 | 0 | 0 | 0 |
20/06/2012 |
11.40
|
8,420 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
19/06/2012 |
11.20
|
14,530 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
18/06/2012 |
11.50
|
111,080 | 11 | 11.50 | 11 | 0 | 0 | 0 |
15/06/2012 |
11
|
39,980 | 10.80 | 11 | 10.60 | 0 | 0 | 0 |
14/06/2012 |
10.60
|
10,140 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
13/06/2012 |
11
|
17,910 | 10.30 | 11.10 | 10.30 | 0 | 0 | 0 |
12/06/2012 |
10.60
|
41,320 | 11 | 11 | 10.60 | 0 | 0 | 0 |
11/06/2012 |
11
|
62,700 | 11.80 | 11.90 | 11 | 0 | 0 | 0 |
08/06/2012 |
11.50
|
100,030 | 11.50 | 11.50 | 11.20 | 0 | 5,000 | -0.1 |
07/06/2012 |
11
|
5,460 | 11 | 11 | 11 | 0 | 0 | 0 |
06/06/2012 |
10.50
|
20,730 | 10.30 | 10.50 | 10.10 | 0 | 0 | 0 |
05/06/2012 |
10
|
34,640 | 10 | 10 | 9.60 | 0 | 0 | 0 |
04/06/2012 |
9.60
|
16,110 | 9.60 | 10.20 | 9.40 | 0 | 0 | 0 |
01/06/2012 |
9.80
|
101,900 | 9.10 | 9.80 | 9.10 | 5,000 | 0 | 0.0 |
31/05/2012 |
9.40
|
59,840 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
30/05/2012 |
9.80
|
68,890 | 9.90 | 10.40 | 9.80 | 0 | 0 | 0 |
29/05/2012 |
10.30
|
51,680 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
28/05/2012 |
10.80
|
34,880 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 |
25/05/2012 |
11.30
|
74,910 | 11.40 | 11.40 | 10.50 | 10,000 | 0 | 0.1 |
24/05/2012 |
11
|
20,670 | 11 | 11.50 | 11 | 0 | 0 | 0 |
23/05/2012 |
11.50
|
12,140 | 12.50 | 12.50 | 11.50 | 0 | 0 | 0 |
22/05/2012 |
12.10
|
53,050 | 12.10 | 12.10 | 11.40 | 0 | 0 | 0 |
21/05/2012 |
11.60
|
64,010 | 10.60 | 11.60 | 10.60 | 0 | 0 | 0 |
18/05/2012 |
11.10
|
63,130 | 11.10 | 11.20 | 11.10 | 0 | 0 | 0 |
17/05/2012 |
11.60
|
142,030 | 11.70 | 12.40 | 11.60 | 0 | 0 | 0 |
16/05/2012 |
12.20
|
38,260 | 12.30 | 12.70 | 12.20 | 0 | 1,490 | -0.0 |
15/05/2012 |
12.80
|
33,200 | 12.80 | 13 | 12.80 | 6,800 | 0 | 0.1 |
14/05/2012 |
13.40
|
77,740 | 13.60 | 14.20 | 13.40 | 0 | 0 | 0 |
11/05/2012 |
14.10
|
83,900 | 13.40 | 14.20 | 13.40 | 0 | 0 | 0 |
10/05/2012 |
13.60
|
147,280 | 13.60 | 14 | 13.40 | 14,830 | 0 | 0.2 |
09/05/2012 |
13.60
|
175,110 | 13.60 | 14.30 | 13.60 | 0 | 0 | 0 |
08/05/2012 |
14.30
|
241,850 | 14.60 | 14.70 | 13.90 | 27,700 | 0 | 0.4 |
07/05/2012 |
14
|
140,040 | 13.70 | 14 | 13.70 | 0 | 0 | 0 |
04/05/2012 |
13.40
|
247,830 | 14.10 | 14.10 | 13.40 | 0 | 2,000 | -0.0 |
03/05/2012 |
14.10
|
471,380 | 13.40 | 14.80 | 13.40 | 0 | 32,300 | -0.4 |
02/05/2012 |
14.10
|
379,890 | 15 | 15.50 | 14.10 | 0 | 0 | 0 |
27/04/2012 |
14.80
|
28,490 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 |
26/04/2012 |
14.10
|
77,120 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 |
25/04/2012 |
13.50
|
202,380 | 13.40 | 13.50 | 13.30 | 3,920 | 0 | 0.1 |
24/04/2012 |
12.90
|
145,970 | 12.80 | 12.90 | 12.80 | 32,300 | 0 | 0.4 |
23/04/2012 |
12.30
|
245,310 | 12.30 | 12.30 | 12 | 0 | 9,000 | -0.1 |
20/04/2012 |
11.80
|
462,540 | 11.40 | 12.10 | 11.10 | 0 | 0 | 0 |
19/04/2012 |
11.60
|
535,290 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
18/04/2012 |
11.10
|
19,380 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
17/04/2012 |
10.60
|
10,460 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
16/04/2012 |
10.10
|
36,950 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
13/04/2012 |
9.70
|
600,770 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
12/04/2012 |
9.30
|
43,830 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
11/04/2012 |
8.90
|
135,530 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
10/04/2012 |
8.50
|
83,980 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
09/04/2012 |
8.40
|
51,180 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
06/04/2012 |
8.40
|
45,920 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
05/04/2012 |
8.50
|
19,870 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
04/04/2012 |
8.20
|
47,160 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
03/04/2012 |
8.40
|
62,270 | 8 | 8.40 | 8 | 0 | 0 | 0 |
30/03/2012 |
8
|
60,430 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
29/03/2012 |
8.40
|
168,800 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
28/03/2012 |
8.80
|
188,990 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
27/03/2012 |
9.20
|
72,520 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
26/03/2012 |
9.60
|
107,980 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
23/03/2012 |
9.20
|
238,040 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
22/03/2012 |
9.10
|
108,260 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
21/03/2012 |
9.30
|
254,500 | 9 | 9.40 | 9 | 0 | 0 | 0 |
20/03/2012 |
9
|
102,130 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
19/03/2012 |
8.80
|
81,240 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
16/03/2012 |
8.60
|
194,350 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
15/03/2012 |
8.20
|
181,280 | 7.80 | 8.20 | 7.60 | 0 | 0 | 0 |
14/03/2012 |
7.90
|
71,610 | 8.10 | 8.40 | 7.90 | 0 | 0 | 0 |
13/03/2012 |
8.10
|
93,600 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
12/03/2012 |
8.30
|
84,590 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
09/03/2012 |
8.70
|
149,280 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
08/03/2012 |
8.70
|
142,280 | 8.70 | 9.10 | 8.70 | 3,430 | 0 | 0.0 |
07/03/2012 |
9.10
|
293,730 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
06/03/2012 |
9.40
|
433,710 | 10.20 | 10.20 | 9.40 | 0 | 0 | 0 |
05/03/2012 |
9.80
|
70,550 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
02/03/2012 |
9.40
|
25,350 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
01/03/2012 |
9
|
103,600 | 9 | 9 | 8.70 | 0 | 0 | 0 |
29/02/2012 |
8.60
|
212,800 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
28/02/2012 |
8.20
|
377,290 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
27/02/2012 |
7.90
|
9,760 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
24/02/2012 |
7.60
|
115,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
23/02/2012 |
7.30
|
78,530 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
22/02/2012 |
7
|
157,840 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |