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) |
-1 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
11.28
|
10 | 11.84 | 11.84 | 11.28 | 0 | 0 | 0 |
10/09/2012 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
07/09/2012 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
06/09/2012 |
11.84
|
10 | 11.52 | 11.84 | 11.84 | 0 | 0 | 0 |
05/09/2012 |
11.52
|
810 | 11.66 | 11.66 | 11.10 | 0 | 0 | 0 |
04/09/2012 |
11.66
|
530 | 11.14 | 11.66 | 11.52 | 0 | 0 | 0 |
31/08/2012 |
11.14
|
1,380 | 11.70 | 11.70 | 11.14 | 0 | 0 | 0 |
30/08/2012 |
11.70
|
10 | 11.66 | 11.70 | 11.70 | 0 | 0 | 0 |
29/08/2012 |
11.66
|
4,060 | 11.49 | 11.66 | 10.93 | 0 | 0 | 0 |
28/08/2012 |
11.49
|
950 | 11.52 | 11.52 | 10.96 | 0 | 0 | 0 |
27/08/2012 |
11.52
|
10 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
24/08/2012 |
11.52
|
7,010 | 11.28 | 11.73 | 11.52 | 0 | 0 | 0 |
23/08/2012 |
11.28
|
10 | 11.87 | 11.87 | 11.28 | 0 | 0 | 0 |
22/08/2012 |
11.87
|
120 | 12.36 | 12.36 | 11.77 | 0 | 0 | 0 |
21/08/2012 |
12.36
|
0 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
20/08/2012 |
12.36
|
110 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 |
17/08/2012 |
12.36
|
1,070 | 11.87 | 12.36 | 11.28 | 0 | 0 | 0 |
16/08/2012 |
11.87
|
110 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 |
15/08/2012 |
11.87
|
2,440 | 11.80 | 11.87 | 11.52 | 0 | 0 | 0 |
14/08/2012 |
11.80
|
1,850 | 11.80 | 11.80 | 11.24 | 0 | 0 | 0 |
13/08/2012 |
11.80
|
1,010 | 11.84 | 11.84 | 11.28 | 0 | 0 | 0 |
10/08/2012 |
11.84
|
2,020 | 11.52 | 11.84 | 11.52 | 1,600 | 0 | 0.0 |
09/08/2012 |
11.52
|
3,290 | 12.12 | 12.12 | 11.52 | 0 | 0 | 0 |
08/08/2012 |
12.12
|
60 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 |
07/08/2012 |
12.12
|
0 | 11.84 | 12.12 | 12.12 | 0 | 0 | 0 |
06/08/2012 |
11.84
|
1,030 | 11.84 | 12.12 | 11.28 | 0 | 0 | 0 |
03/08/2012 |
11.84
|
160 | 12.05 | 12.05 | 11.45 | 0 | 0 | 0 |
02/08/2012 |
12.05
|
210 | 12.05 | 12.05 | 11.45 | 0 | 0 | 0 |
01/08/2012 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
31/07/2012 |
12.05
|
630 | 12.05 | 12.12 | 11.52 | 0 | 0 | 0 |
30/07/2012 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 |
27/07/2012 |
12.05
|
20 | 12.19 | 12.19 | 12.05 | 0 | 0 | 0 |
26/07/2012 |
12.19
|
20 | 12.19 | 12.19 | 11.59 | 0 | 0 | 0 |
25/07/2012 |
12.19
|
110 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
24/07/2012 |
12.19
|
210 | 12.15 | 12.19 | 11.56 | 0 | 0 | 0 |
23/07/2012 |
12.15
|
1,100 | 12.22 | 12.54 | 11.63 | 0 | 0 | 0 |
20/07/2012 |
12.22
|
2,410 | 12.05 | 12.57 | 12.22 | 2,400 | 0 | 0.1 |
19/07/2012 |
12.05
|
170 | 12.05 | 12.40 | 12.05 | 0 | 0 | 0 |
18/07/2012 |
12.05
|
6,020 | 11.91 | 12.47 | 11.31 | 0 | 0 | 0 |
17/07/2012 |
11.91
|
90 | 12.50 | 12.50 | 11.91 | 0 | 0 | 0 |
16/07/2012 |
12.50
|
10 | 12.15 | 12.50 | 12.50 | 0 | 0 | 0 |
13/07/2012 |
12.15
|
430 | 12.54 | 12.54 | 11.94 | 0 | 0 | 0 |
12/07/2012 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
11/07/2012 |
12.54
|
660 | 12.15 | 12.54 | 12.05 | 0 | 0 | 0 |
10/07/2012 |
12.15
|
20,030 | 12.19 | 12.19 | 12.15 | 0 | 0 | 0 |
09/07/2012 |
12.19
|
320 | 12.22 | 12.22 | 11.63 | 0 | 0 | 0 |
06/07/2012 |
12.22
|
30,400 | 12.71 | 12.71 | 12.08 | 0 | 0 | 0 |
05/07/2012 |
12.71
|
10 | 12.57 | 12.71 | 12.71 | 0 | 0 | 0 |
04/07/2012 |
12.57
|
2,110 | 12.05 | 12.57 | 11.45 | 50 | 0 | 0.0 |
03/07/2012 |
12.05
|
90 | 12.68 | 12.68 | 12.05 | 0 | 0 | 0 |
02/07/2012 |
12.68
|
2,340 | 12.71 | 12.71 | 12.08 | 2,300 | 0 | 0.1 |
29/06/2012 |
12.71
|
28,800 | 12.78 | 12.78 | 12.15 | 500 | 0 | 0.0 |
28/06/2012 |
12.78
|
1,610 | 12.19 | 12.78 | 11.59 | 110 | 0 | 0.0 |
27/06/2012 |
12.19
|
0 | 12.19 | 12.19 | 12.19 | 0 | 0 | 0 |
26/06/2012 |
12.19
|
1,230 | 12.22 | 12.22 | 11.63 | 0 | 0 | 0 |
25/06/2012 |
12.22
|
520 | 11.73 | 12.22 | 12.22 | 500 | 0 | 0.0 |
22/06/2012 |
11.73
|
40 | 11.17 | 11.73 | 10.69 | 0 | 0 | 0 |
21/06/2012 |
11.17
|
120 | 11.14 | 11.17 | 10.65 | 0 | 0 | 0 |
20/06/2012 |
11.14
|
11,020 | 11.70 | 11.70 | 11.14 | 0 | 0 | 0 |
19/06/2012 |
11.70
|
17,190 | 12.29 | 12.29 | 11.70 | 0 | 0 | 0 |
18/06/2012 |
12.29
|
2,100 | 12.92 | 12.92 | 12.29 | 0 | 0 | 0 |
15/06/2012 |
12.92
|
320 | 12.47 | 12.92 | 11.87 | 0 | 0 | 0 |
14/06/2012 |
12.47
|
180 | 13.09 | 13.09 | 12.47 | 40 | 0 | 0.0 |
13/06/2012 |
13.09
|
0 | 13.09 | 13.09 | 13.09 | 0 | 0 | 0 |
12/06/2012 |
13.09
|
10 | 12.57 | 13.09 | 13.09 | 0 | 0 | 0 |
11/06/2012 |
12.57
|
2,030 | 12.22 | 12.57 | 12.22 | 1,350 | 0 | 0.0 |
08/06/2012 |
12.22
|
590 | 12.68 | 12.99 | 12.05 | 0 | 0 | 0 |
07/06/2012 |
12.68
|
1,220 | 13.34 | 13.34 | 12.68 | 0 | 0 | 0 |
06/06/2012 |
13.34
|
10 | 14.04 | 14.04 | 13.34 | 0 | 0 | 0 |
05/06/2012 |
14.04
|
1,320 | 13.37 | 14.04 | 12.71 | 0 | 0 | 0 |
04/06/2012 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
01/06/2012 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
31/05/2012 |
13.37
|
0 | 13.37 | 13.37 | 13.37 | 0 | 0 | 0 |
30/05/2012 |
13.37
|
110 | 13.86 | 13.86 | 13.20 | 0 | 0 | 0 |
29/05/2012 |
13.86
|
10 | 13.27 | 13.86 | 13.86 | 0 | 0 | 0 |
28/05/2012 |
13.27
|
10 | 13.23 | 13.27 | 13.27 | 0 | 0 | 0 |
25/05/2012 |
13.23
|
510 | 12.99 | 13.23 | 13.23 | 0 | 0 | 0 |
24/05/2012 |
12.99
|
7,530 | 12.47 | 12.99 | 11.87 | 0 | 0 | 0 |
23/05/2012 |
12.47
|
540 | 13.09 | 13.27 | 12.47 | 0 | 10 | -0.0 |
22/05/2012 |
13.09
|
20 | 12.71 | 13.27 | 13.09 | 0 | 0 | 0 |
21/05/2012 |
12.71
|
1,220 | 13.37 | 13.37 | 12.71 | 0 | 0 | 0 |
18/05/2012 |
13.37
|
30 | 13.41 | 13.76 | 13.37 | 0 | 0 | 0 |
17/05/2012 |
13.41
|
2,010 | 13.41 | 13.90 | 13.41 | 0 | 0 | 0 |
16/05/2012 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
15/05/2012 |
13.41
|
10,200 | 13.06 | 13.41 | 12.43 | 0 | 0 | 0 |
14/05/2012 |
13.06
|
160 | 13.72 | 13.72 | 13.06 | 50 | 0 | 0.0 |
11/05/2012 |
13.72
|
60 | 13.62 | 13.72 | 13.62 | 50 | 0 | 0.0 |
10/05/2012 |
13.62
|
4,730 | 13.93 | 13.93 | 13.27 | 2,790 | 0 | 0.1 |
09/05/2012 |
13.93
|
4,600 | 13.90 | 13.93 | 13.23 | 0 | 0 | 0 |
08/05/2012 |
13.90
|
1,760 | 13.97 | 13.97 | 13.27 | 640 | 0 | 0.0 |
07/05/2012 |
13.97
|
2,970 | 13.62 | 13.97 | 13.93 | 0 | 0 | 0 |
04/05/2012 |
13.62
|
1,780 | 13.27 | 13.93 | 12.64 | 0 | 0 | 0 |
03/05/2012 |
13.27
|
20 | 13.93 | 13.93 | 13.27 | 0 | 0 | 0 |
02/05/2012 |
13.93
|
2,330 | 13.93 | 13.93 | 13.27 | 0 | 0 | 0 |
27/04/2012 |
13.93
|
800 | 13.93 | 13.93 | 13.27 | 0 | 0 | 0 |
26/04/2012 |
13.93
|
240 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
25/04/2012 |
13.93
|
110 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 |
24/04/2012 |
13.93
|
110 | 13.90 | 14.28 | 13.93 | 0 | 0 | 0 |
23/04/2012 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
20/04/2012 |
13.90
|
30,220 | 13.48 | 13.90 | 13.27 | 0 | 0 | 0 |