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 | 0% | 165,600 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-24) |
1.10 | 6.92% | 492,300 | 73,200 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-26) |
4.60 | 37.14% | 2,290,800 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-10-03) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-06) |
3.71 | 27.92% | 3,416,700 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-17) |
9.03 | 113.20% | 4,777,461 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2012 |
5.98
|
3,210 | 5.98 | 6.23 | 5.98 | 0 | 0 | 0 |
06/09/2012 |
5.98
|
2,830 | 6.15 | 6.23 | 5.98 | 0 | 0 | 0 |
05/09/2012 |
6.15
|
13,030 | 6.15 | 6.31 | 6.15 | 7,200 | 0 | 0.1 |
04/09/2012 |
6.15
|
26,230 | 6.15 | 6.31 | 6.15 | 0 | 0 | 0 |
31/08/2012 |
6.15
|
18,990 | 6.15 | 6.31 | 6.15 | 1,000 | 0 | 0.0 |
30/08/2012 |
6.15
|
17,500 | 6.15 | 6.15 | 6.15 | 0 | 1,700 | -0.0 |
29/08/2012 |
6.15
|
4,820 | 5.90 | 6.15 | 5.90 | 0 | 0 | 0 |
28/08/2012 |
5.90
|
20,570 | 5.90 | 6.06 | 5.73 | 0 | 0 | 0 |
27/08/2012 |
5.90
|
5,040 | 6.15 | 6.15 | 5.90 | 0 | 0 | 0 |
24/08/2012 |
6.15
|
24,160 | 5.98 | 6.23 | 5.81 | 2,300 | 0 | 0.0 |
23/08/2012 |
5.98
|
4,440 | 6.23 | 6.23 | 5.98 | 0 | 0 | 0 |
22/08/2012 |
6.23
|
6,860 | 6.48 | 6.48 | 6.23 | 0 | 0 | 0 |
21/08/2012 |
6.48
|
5,840 | 6.81 | 6.81 | 6.48 | 0 | 0 | 0 |
20/08/2012 |
6.81
|
5,480 | 6.64 | 6.89 | 6.81 | 0 | 0 | 0 |
17/08/2012 |
6.64
|
27,260 | 6.40 | 6.64 | 6.48 | 0 | 0 | 0 |
16/08/2012 |
6.40
|
3,950 | 6.48 | 6.64 | 6.40 | 0 | 0 | 0 |
15/08/2012 |
6.48
|
13,480 | 6.40 | 6.64 | 6.48 | 8,270 | 0 | 0.1 |
14/08/2012 |
6.40
|
13,300 | 6.40 | 6.64 | 6.40 | 0 | 0 | 0 |
13/08/2012 |
6.40
|
5,060 | 6.73 | 6.73 | 6.40 | 0 | 0 | 0 |
10/08/2012 |
6.73
|
1,400 | 6.64 | 6.89 | 6.56 | 0 | 0 | 0 |
09/08/2012 |
6.64
|
16,860 | 6.64 | 6.89 | 6.40 | 0 | 400 | -0.0 |
08/08/2012 |
6.64
|
4,240 | 6.48 | 6.64 | 6.56 | 3,900 | 0 | 0.0 |
07/08/2012 |
6.48
|
19,740 | 6.56 | 6.64 | 6.31 | 0 | 0 | 0 |
06/08/2012 |
6.56
|
14,360 | 6.81 | 6.81 | 6.56 | 5,700 | 0 | 0.0 |
03/08/2012 |
6.81
|
7,060 | 6.56 | 6.81 | 6.81 | 1,000 | 0 | 0.0 |
02/08/2012 |
6.56
|
3,110 | 6.31 | 6.56 | 6.31 | 0 | 0 | 0 |
01/08/2012 |
6.31
|
17,110 | 6.06 | 6.31 | 6.06 | 2,600 | 0 | 0.0 |
31/07/2012 |
6.06
|
4,010 | 6.23 | 6.31 | 5.98 | 0 | 0 | 0 |
30/07/2012 |
6.23
|
39,960 | 6.48 | 6.48 | 6.23 | 0 | 0 | 0 |
27/07/2012 |
6.48
|
44,260 | 6.81 | 6.81 | 6.48 | 0 | 8,730 | -0.1 |
26/07/2012 |
6.81
|
31,100 | 7.14 | 7.14 | 6.81 | 0 | 0 | 0 |
25/07/2012 |
7.14
|
2,130 | 7.48 | 7.48 | 7.14 | 0 | 0 | 0 |
24/07/2012 |
7.48
|
17,070 | 7.81 | 7.81 | 7.48 | 100 | 0 | 0.0 |
23/07/2012 |
7.81
|
12,270 | 7.97 | 8.06 | 7.81 | 0 | 2,500 | -0.0 |
20/07/2012 |
7.97
|
42,650 | 8.06 | 8.31 | 7.97 | 500 | 2,500 | -0.0 |
19/07/2012 |
8.06
|
12,590 | 7.81 | 8.06 | 7.81 | 0 | 0 | 0 |
18/07/2012 |
7.81
|
15,250 | 8.14 | 8.31 | 7.81 | 0 | 5,000 | -0.0 |
17/07/2012 |
8.14
|
1,110 | 7.97 | 8.14 | 7.64 | 0 | 80 | -0.0 |
16/07/2012 |
7.97
|
6,380 | 8.14 | 8.14 | 7.81 | 0 | 0 | 0 |
13/07/2012 |
8.14
|
19,830 | 7.81 | 8.14 | 7.72 | 0 | 3,080 | -0.0 |
12/07/2012 |
7.81
|
23,310 | 8.14 | 8.14 | 7.81 | 0 | 0 | 0 |
11/07/2012 |
8.14
|
4,610 | 8.14 | 8.14 | 7.81 | 0 | 800 | -0.0 |
10/07/2012 |
8.14
|
34,200 | 8.22 | 8.22 | 7.89 | 0 | 4,500 | -0.0 |
09/07/2012 |
8.22
|
12,130 | 8.64 | 8.64 | 8.22 | 0 | 0 | 0 |
06/07/2012 |
8.64
|
3,220 | 8.31 | 8.64 | 8.47 | 0 | 0 | 0 |
05/07/2012 |
8.31
|
2,070 | 8.31 | 8.47 | 8.31 | 0 | 0 | 0 |
04/07/2012 |
8.31
|
6,150 | 8.47 | 8.47 | 8.14 | 0 | 0 | 0 |
03/07/2012 |
8.47
|
19,200 | 8.89 | 8.89 | 8.47 | 0 | 3,500 | -0.0 |
02/07/2012 |
8.89
|
7,130 | 9.30 | 9.47 | 8.89 | 0 | 0 | 0 |
29/06/2012 |
9.30
|
5,400 | 9.30 | 9.39 | 9.14 | 0 | 0 | 0 |
28/06/2012 |
9.30
|
4,310 | 9.30 | 9.47 | 9.05 | 0 | 0 | 0 |
27/06/2012 |
9.30
|
4,370 | 9.30 | 9.47 | 9.14 | 200 | 0 | 0.0 |
26/06/2012 |
9.30
|
59,890 | 9.63 | 9.63 | 9.22 | 0 | 43,560 | -0.5 |
25/06/2012 |
9.63
|
62,270 | 9.22 | 9.63 | 9.05 | 1,100 | 480 | 0.0 |
22/06/2012 |
9.22
|
24,590 | 9.47 | 9.63 | 9.22 | 1,300 | 0 | 0.0 |
21/06/2012 |
9.47
|
12,840 | 9.55 | 9.72 | 9.47 | 3,000 | 0 | 0.0 |
20/06/2012 |
9.55
|
14,580 | 9.47 | 9.63 | 9.39 | 0 | 0 | 0 |
19/06/2012 |
9.47
|
14,930 | 9.80 | 9.80 | 9.47 | 0 | 330 | -0.0 |
18/06/2012 |
9.80
|
28,140 | 9.63 | 9.88 | 9.72 | 0 | 14,400 | -0.2 |
15/06/2012 |
9.63
|
43,050 | 9.63 | 9.80 | 9.63 | 0 | 6,000 | -0.1 |
14/06/2012 |
9.63
|
48,730 | 9.80 | 9.80 | 9.55 | 0 | 38,920 | -0.4 |
13/06/2012 |
9.80
|
12,380 | 9.55 | 9.80 | 9.47 | 0 | 6,500 | -0.1 |
12/06/2012 |
9.55
|
29,430 | 9.88 | 9.97 | 9.55 | 0 | 520 | -0.0 |
11/06/2012 |
9.88
|
30,090 | 9.80 | 9.97 | 9.63 | 750 | 9,330 | -0.1 |
08/06/2012 |
9.80
|
132,020 | 9.55 | 9.97 | 9.55 | 26,820 | 9,000 | 0.2 |
07/06/2012 |
9.55
|
113,620 | 9.47 | 9.80 | 9.47 | 0 | 20,510 | -0.2 |
06/06/2012 |
9.47
|
89,810 | 9.88 | 9.97 | 9.47 | 2,000 | 0 | 0.0 |
05/06/2012 |
9.88
|
70,470 | 10.38 | 10.38 | 9.88 | 100 | 0 | 0.0 |
04/06/2012 |
10.38
|
23,190 | 10.63 | 10.63 | 10.13 | 0 | 0 | 0 |
01/06/2012 |
10.63
|
14,720 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
31/05/2012 |
10.80
|
10,660 | 10.63 | 10.80 | 10.47 | 0 | 0 | 0 |
30/05/2012 |
10.63
|
66,320 | 10.88 | 10.88 | 10.38 | 0 | 0 | 0 |
29/05/2012 |
10.88
|
10,060 | 11.21 | 11.21 | 10.88 | 0 | 0 | 0 |
28/05/2012 |
11.21
|
6,900 | 11.71 | 12.21 | 11.21 | 0 | 0 | 0 |
25/05/2012 |
11.71
|
22,870 | 11.63 | 11.96 | 11.63 | 0 | 4,200 | -0.1 |
24/05/2012 |
11.63
|
141,930 | 11.13 | 11.63 | 11.38 | 0 | 25,450 | -0.4 |
23/05/2012 |
11.13
|
58,260 | 10.63 | 11.13 | 10.88 | 0 | 0 | 0 |
22/05/2012 |
10.63
|
8,900 | 10.88 | 11.21 | 10.63 | 0 | 0 | 0 |
21/05/2012 |
10.88
|
26,940 | 10.38 | 10.88 | 10.47 | 0 | 7,140 | -0.1 |
18/05/2012 |
10.38
|
22,180 | 10.38 | 10.55 | 9.88 | 0 | 0 | 0 |
17/05/2012 |
10.38
|
10,800 | 10.47 | 10.71 | 10.38 | 1,000 | 7,000 | -0.1 |
16/05/2012 |
10.47
|
38,250 | 10.63 | 10.80 | 10.38 | 400 | 13,170 | -0.2 |
15/05/2012 |
10.63
|
119,120 | 11.13 | 11.13 | 10.63 | 2,400 | 56,940 | -0.7 |
14/05/2012 |
11.13
|
40,940 | 11.63 | 12.04 | 11.13 | 40 | 3,000 | -0.0 |
11/05/2012 |
11.63
|
112,310 | 12.21 | 12.21 | 11.63 | 0 | 29,200 | -0.4 |
10/05/2012 |
12.21
|
96,510 | 12.46 | 12.46 | 11.88 | 0 | 38,280 | -0.6 |
09/05/2012 |
12.46
|
34,510 | 12.46 | 12.46 | 12.13 | 4,000 | 13,630 | -0.1 |
08/05/2012 |
12.46
|
82,670 | 12.38 | 12.54 | 12.13 | 0 | 33,950 | -0.5 |
07/05/2012 |
12.38
|
70,170 | 12.13 | 12.46 | 12.04 | 0 | 20,010 | -0.3 |
04/05/2012 |
12.13
|
123,340 | 12.04 | 12.13 | 11.88 | 0 | 51,500 | -0.7 |
03/05/2012 |
12.04
|
8,900 | 12.29 | 12.29 | 11.79 | 0 | 0 | 0 |
02/05/2012 |
12.29
|
37,210 | 12.38 | 12.38 | 12.04 | 0 | 12,010 | -0.2 |
27/04/2012 |
12.38
|
66,530 | 12.13 | 12.63 | 11.88 | 0 | 14,590 | -0.2 |
26/04/2012 |
12.13
|
67,410 | 12.54 | 12.54 | 12.13 | 10 | 25,000 | -0.4 |
25/04/2012 |
12.54
|
40,700 | 12.38 | 12.54 | 12.38 | 0 | 11,000 | -0.2 |
24/04/2012 |
12.38
|
16,950 | 12.38 | 12.38 | 12.29 | 2,000 | 4,660 | -0.0 |
23/04/2012 |
12.38
|
38,810 | 12.38 | 12.71 | 12.38 | 0 | 9,500 | -0.1 |
20/04/2012 |
12.38
|
5,830 | 12.38 | 12.46 | 12.29 | 0 | 970 | -0.0 |
19/04/2012 |
12.38
|
21,230 | 12.38 | 12.46 | 12.29 | 0 | 8,000 | -0.1 |
18/04/2012 |
12.38
|
51,970 | 12.79 | 12.79 | 12.38 | 0 | 12,500 | -0.2 |