Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -7.69% | 626,700 | 0 | 0 |
1.20
1.30
1.20
|
2 tháng
(2024-07-22) |
-0.20 | -14.29% | 1,367,200 | 0 | 0 |
1.20
1.40
1.20
|
3 tháng
(2024-06-20) |
-0.50 | -29.41% | 2,875,100 | 0 | 0 |
1.20
1.70
1.20
|
6 tháng
(2024-03-22) |
-1.70 | -58.62% | 17,725,300 | -105 | -0.0 |
1.20
2.90
1.20
|
12 tháng
(2023-09-25) |
-2.10 | -63.64% | 44,026,400 | 49,595 | 0.2 |
1.20
3.30
1.20
|
24 tháng
(2022-09-29) |
-3.20 | -72.73% | 134,038,078 | 116,432 | 0.4 |
1.20
4.40
1.20
|
36 tháng
(2021-10-04) |
-1.85 | -60.66% | 209,358,500 | -1,544,080 | -9.4 |
1.20
11.95
1.20
|
60 tháng
(2019-10-15) |
0.51 | 73.91% | 266,037,570 | -962,430 | -7.9 |
0.58
11.95
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2012 |
10.77
|
334,230 | 11.09 | 11.16 | 10.58 | 1,200 | 120 | 0.0 |
06/09/2012 |
11.09
|
348,990 | 11.67 | 11.67 | 11.09 | 0 | 0 | 0 |
05/09/2012 |
11.67
|
225,820 | 12.26 | 12.38 | 11.67 | 0 | 0 | 0 |
04/09/2012 |
12.26
|
370,580 | 11.67 | 12.26 | 11.80 | 8,000 | 0 | 0.2 |
31/08/2012 |
11.67
|
167,300 | 11.61 | 12.06 | 11.48 | 3,000 | 0 | 0.1 |
30/08/2012 |
11.61
|
175,870 | 11.09 | 11.61 | 11.16 | 0 | 0 | 0 |
29/08/2012 |
11.09
|
209,530 | 10.58 | 11.09 | 10.71 | 5,000 | 0 | 0.1 |
28/08/2012 |
10.58
|
291,460 | 11.09 | 11.09 | 10.58 | 5,000 | 0 | 0.1 |
27/08/2012 |
11.09
|
186,720 | 11.67 | 11.87 | 11.09 | 10,000 | 0 | 0.2 |
24/08/2012 |
11.67
|
508,810 | 12.13 | 12.64 | 11.55 | 3,000 | 0 | 0.1 |
23/08/2012 |
12.13
|
53,950 | 12.71 | 12.71 | 12.13 | 0 | 0 | 0 |
22/08/2012 |
12.71
|
294,860 | 13.35 | 13.35 | 12.71 | 0 | 0 | 0 |
21/08/2012 |
13.35
|
171,670 | 14.00 | 14.00 | 13.35 | 0 | 0 | 0 |
20/08/2012 |
14.00
|
244,750 | 14.19 | 14.58 | 14.00 | 0 | 0 | 0 |
17/08/2012 |
14.19
|
79,290 | 14.06 | 14.32 | 13.93 | 0 | 0 | 0 |
16/08/2012 |
14.06
|
309,240 | 14.77 | 14.77 | 14.06 | 0 | 0 | 0 |
15/08/2012 |
14.77
|
55,690 | 14.71 | 15.09 | 14.45 | 0 | 0 | 0 |
14/08/2012 |
14.71
|
164,390 | 14.19 | 14.90 | 14.06 | 0 | 1,300 | -0.0 |
13/08/2012 |
14.19
|
376,600 | 14.90 | 14.90 | 14.19 | 1,300 | 0 | 0.0 |
10/08/2012 |
14.90
|
793,350 | 14.64 | 15.35 | 14.77 | 2,000 | 5,470 | -0.1 |
09/08/2012 |
14.64
|
18,820 | 14.00 | 14.64 | 14.64 | 0 | 0 | 0 |
08/08/2012 |
14.00
|
22,040 | 13.35 | 14.00 | 14.00 | 0 | 600 | -0.0 |
07/08/2012 |
13.35
|
345,800 | 12.77 | 13.35 | 13.03 | 0 | 0 | 0 |
06/08/2012 |
12.77
|
159,850 | 12.19 | 12.77 | 12.26 | 0 | 10 | -0.0 |
03/08/2012 |
12.19
|
58,230 | 12.38 | 12.38 | 12.00 | 0 | 0 | 0 |
02/08/2012 |
12.38
|
48,820 | 12.45 | 12.51 | 12.32 | 0 | 0 | 0 |
01/08/2012 |
12.45
|
98,840 | 12.45 | 12.51 | 12.26 | 0 | 0 | 0 |
31/07/2012 |
12.45
|
89,320 | 12.26 | 12.77 | 12.26 | 0 | 0 | 0 |
30/07/2012 |
12.26
|
69,290 | 12.19 | 12.32 | 11.93 | 0 | 0 | 0 |
27/07/2012 |
12.19
|
84,430 | 12.64 | 12.90 | 12.13 | 0 | 0 | 0 |
26/07/2012 |
12.64
|
159,230 | 12.32 | 12.71 | 12.32 | 0 | 10 | -0.0 |
25/07/2012 |
12.32
|
142,000 | 12.90 | 13.16 | 12.26 | 0 | 0 | 0 |
24/07/2012 |
12.90
|
257,000 | 13.55 | 13.55 | 12.90 | 0 | 0 | 0 |
23/07/2012 |
13.55
|
150,610 | 13.87 | 13.93 | 13.35 | 0 | 50 | -0.0 |
20/07/2012 |
13.87
|
152,120 | 14.00 | 14.51 | 13.87 | 40 | 0 | 0.0 |
19/07/2012 |
14.00
|
239,910 | 13.35 | 14.00 | 13.22 | 0 | 0 | 0 |
18/07/2012 |
13.35
|
202,820 | 13.55 | 13.74 | 13.16 | 0 | 0 | 0 |
17/07/2012 |
13.55
|
115,380 | 13.03 | 13.67 | 12.90 | 0 | 0 | 0 |
16/07/2012 |
13.03
|
186,760 | 13.09 | 13.74 | 12.84 | 10 | 0 | 0.0 |
13/07/2012 |
13.09
|
266,360 | 12.51 | 13.09 | 12.51 | 100 | 0 | 0.0 |
12/07/2012 |
12.51
|
126,890 | 11.93 | 12.51 | 11.80 | 0 | 490 | -0.0 |
11/07/2012 |
11.93
|
78,080 | 11.74 | 12.13 | 11.61 | 0 | 10 | -0.0 |
10/07/2012 |
11.74
|
79,320 | 11.61 | 11.87 | 11.35 | 7,000 | 0 | 0.1 |
09/07/2012 |
11.61
|
207,280 | 12.19 | 12.32 | 11.61 | 0 | 0 | 0 |
06/07/2012 |
12.19
|
277,820 | 11.61 | 12.19 | 11.67 | 0 | 0 | 0 |
05/07/2012 |
11.61
|
276,330 | 11.67 | 11.67 | 11.09 | 30 | 0 | 0.0 |
04/07/2012 |
11.67
|
166,280 | 12.26 | 12.51 | 11.67 | 500 | 0 | 0.0 |
03/07/2012 |
12.26
|
169,420 | 12.90 | 12.96 | 12.26 | 1,620 | 0 | 0.0 |
02/07/2012 |
12.90
|
107,240 | 13.29 | 13.42 | 12.77 | 14,000 | 0 | 0.3 |
29/06/2012 |
13.29
|
78,210 | 13.22 | 13.55 | 13.22 | 5,590 | 0 | 0.1 |
28/06/2012 |
13.22
|
44,790 | 13.67 | 13.67 | 13.09 | 2,550 | 0 | 0.1 |
27/06/2012 |
13.67
|
54,220 | 13.61 | 14.00 | 13.16 | 4,000 | 0 | 0.1 |
26/06/2012 |
13.61
|
139,650 | 14.25 | 14.25 | 13.61 | 10,000 | 0 | 0.2 |
25/06/2012 |
14.25
|
126,240 | 14.71 | 14.84 | 14.13 | 300 | 0 | 0.0 |
22/06/2012 |
14.71
|
87,270 | 15.09 | 15.09 | 14.71 | 4,000 | 0 | 0.1 |
21/06/2012 |
15.09
|
79,940 | 15.16 | 15.22 | 14.96 | 5,000 | 0 | 0.1 |
20/06/2012 |
15.16
|
9,420 | 14.84 | 15.42 | 14.90 | 740 | 0 | 0.0 |
19/06/2012 |
14.84
|
106,210 | 15.48 | 15.48 | 14.84 | 13,000 | 10 | 0.3 |
18/06/2012 |
15.48
|
95,790 | 15.42 | 15.93 | 15.29 | 0 | 0 | 0 |
15/06/2012 |
15.42
|
54,720 | 15.09 | 15.54 | 15.22 | 0 | 0 | 0 |
14/06/2012 |
15.09
|
90,630 | 15.16 | 15.35 | 14.96 | 8,000 | 10 | 0.2 |
13/06/2012 |
15.16
|
60,390 | 15.22 | 15.54 | 15.09 | 460 | 0 | 0.0 |
12/06/2012 |
15.22
|
176,670 | 15.67 | 15.67 | 15.22 | 0 | 0 | 0 |
11/06/2012 |
15.67
|
97,370 | 15.67 | 16.06 | 15.54 | 10 | 0 | 0.0 |
08/06/2012 |
15.67
|
356,130 | 16.00 | 16.64 | 15.61 | 30 | 0 | 0.0 |
07/06/2012 |
16.00
|
303,500 | 15.35 | 16.06 | 15.48 | 1,200 | 0 | 0.0 |
06/06/2012 |
15.35
|
192,390 | 14.71 | 15.35 | 14.58 | 0 | 0 | 0 |
05/06/2012 |
14.71
|
136,000 | 14.38 | 14.96 | 14.13 | 0 | 0 | 0 |
04/06/2012 |
14.38
|
179,130 | 14.90 | 14.90 | 14.25 | 310 | 0 | 0.0 |
01/06/2012 |
14.90
|
263,880 | 14.96 | 15.61 | 14.71 | 130 | 0 | 0.0 |
31/05/2012 |
14.96
|
115,730 | 15.35 | 15.61 | 14.90 | 900 | 0 | 0.0 |
30/05/2012 |
15.35
|
75,700 | 15.35 | 15.74 | 15.29 | 0 | 0 | 0 |
29/05/2012 |
15.35
|
306,000 | 16.13 | 16.13 | 15.35 | 920 | 0 | 0.0 |
28/05/2012 |
16.13
|
217,610 | 15.80 | 16.58 | 15.80 | 0 | 0 | 0 |
25/05/2012 |
15.80
|
167,900 | 15.09 | 15.80 | 15.29 | 0 | 0 | 0 |
24/05/2012 |
15.09
|
175,870 | 15.87 | 15.93 | 15.09 | 340 | 0 | 0.0 |
23/05/2012 |
15.87
|
251,750 | 16.64 | 16.64 | 15.87 | 2,460 | 0 | 0.1 |
22/05/2012 |
16.64
|
134,070 | 16.77 | 17.09 | 16.38 | 0 | 0 | 0 |
21/05/2012 |
16.77
|
172,520 | 16.00 | 16.77 | 16.06 | 450 | 0 | 0.0 |
18/05/2012 |
16.00
|
292,110 | 16.77 | 16.90 | 15.93 | 0 | 0 | 0 |
17/05/2012 |
16.77
|
139,800 | 16.83 | 17.35 | 16.77 | 500 | 0 | 0.0 |
16/05/2012 |
16.83
|
240,090 | 16.90 | 17.42 | 16.38 | 0 | 0 | 0 |
15/05/2012 |
16.90
|
227,960 | 17.67 | 18.06 | 16.90 | 2,610 | 0 | 0.1 |
14/05/2012 |
17.67
|
334,740 | 18.58 | 18.90 | 17.67 | 750 | 0 | 0.0 |
11/05/2012 |
18.58
|
187,660 | 18.83 | 19.54 | 18.45 | 800 | 0 | 0.0 |
10/05/2012 |
18.83
|
543,010 | 18.19 | 19.09 | 18.32 | 2,000 | 0 | 0.1 |
09/05/2012 |
18.19
|
446,390 | 19.03 | 19.03 | 18.19 | 1,500 | 0 | 0.0 |
08/05/2012 |
19.03
|
490,110 | 20.00 | 20.00 | 19.03 | 1,150 | 0 | 0.0 |
07/05/2012 |
20.00
|
286,450 | 19.67 | 20.38 | 19.67 | 0 | 0 | 0 |
04/05/2012 |
19.67
|
377,210 | 19.93 | 20.06 | 19.35 | 0 | 0 | 0 |
03/05/2012 |
19.93
|
725,500 | 19.54 | 20.51 | 19.22 | 0 | 0 | 0 |
02/05/2012 |
19.54
|
1,292,910 | 19.09 | 20.00 | 19.35 | 0 | 0 | 0 |
27/04/2012 |
19.09
|
57,820 | 18.19 | 19.09 | 19.09 | 0 | 0 | 0 |
26/04/2012 |
18.19
|
37,260 | 17.35 | 18.19 | 18.19 | 0 | 0 | 0 |
25/04/2012 |
17.35
|
288,860 | 16.58 | 17.35 | 16.58 | 0 | 0 | 0 |
24/04/2012 |
16.58
|
333,330 | 16.58 | 16.90 | 16.19 | 0 | 0 | 0 |
23/04/2012 |
16.58
|
359,540 | 16.58 | 17.22 | 16.25 | 0 | 0 | 0 |
20/04/2012 |
16.58
|
471,460 | 17.42 | 17.42 | 16.58 | 0 | 0 | 0 |
19/04/2012 |
17.42
|
513,450 | 18.32 | 18.38 | 17.42 | 0 | 0 | 0 |
18/04/2012 |
18.32
|
450,400 | 18.45 | 18.71 | 18.25 | 0 | 0 | 0 |