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% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 259,230 | 0 | 0 |
0.50
0.60
0.50
|
12 tháng
(2023-09-26) |
-0.10 | -16.67% | 2,369,266 | 4,700 | 0.0 |
0.40
0.70
0.50
|
24 tháng
(2022-10-03) |
-1.30 | -72.22% | 16,586,190 | 24,700 | 0.0 |
0.40
1.80
0.50
|
36 tháng
(2021-10-06) |
-0.60 | -54.55% | 33,481,523 | 15,300 | -0.0 |
0.40
3.30
0.50
|
60 tháng
(2019-10-17) |
0 | 0% | 44,998,472 | 15,230 | -0.0 |
0.20
3.30
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/05/2012 |
9.40
|
212,500 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
29/05/2012 |
9.30
|
223,600 | 9.90 | 9.90 | 9.20 | 0 | 0 | 0 |
28/05/2012 |
9.60
|
207,400 | 10.20 | 10.30 | 9.60 | 0 | 0 | 0 |
25/05/2012 |
9.80
|
428,200 | 9.60 | 9.80 | 9.60 | 0 | 12,500 | -0.1 |
24/05/2012 |
9.30
|
575,400 | 9.40 | 9.60 | 8.70 | 0 | 2,500 | -0.0 |
23/05/2012 |
9.20
|
276,400 | 9.60 | 10 | 9.20 | 0 | 0 | 0 |
22/05/2012 |
9.80
|
554,800 | 10.40 | 10.40 | 9.70 | 1,000 | 0 | 0.0 |
21/05/2012 |
9.80
|
308,300 | 9.20 | 9.80 | 9.20 | 0 | 0 | 0 |
18/05/2012 |
9.20
|
698,900 | 9.80 | 9.80 | 9.20 | 1,000 | 0 | 0.0 |
17/05/2012 |
9.70
|
238,000 | 10.30 | 10.50 | 9.70 | 0 | 0 | 0 |
16/05/2012 |
10.30
|
782,900 | 10.20 | 10.50 | 9.60 | 0 | 0 | 0 |
15/05/2012 |
10.20
|
711,800 | 10.60 | 11 | 10.20 | 0 | 1,000 | -0.0 |
14/05/2012 |
10.90
|
684,100 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
11/05/2012 |
11.70
|
491,100 | 12.30 | 12.40 | 11.60 | 0 | 0 | 0 |
10/05/2012 |
12
|
844,300 | 12.30 | 12.50 | 11.90 | 2,100 | 0 | 0.0 |
09/05/2012 |
12.20
|
419,600 | 12.40 | 12.60 | 12.10 | 0 | 0 | 0 |
08/05/2012 |
12.40
|
1,457,400 | 13.30 | 13.30 | 12.30 | 12,000 | 1,000 | 0.1 |
07/05/2012 |
12.50
|
496,500 | 11.80 | 12.50 | 11.70 | 0 | 11,500 | -0.1 |
04/05/2012 |
11.60
|
1,140,800 | 11.80 | 12.10 | 11.50 | 0 | 0 | 0 |
03/05/2012 |
12
|
677,200 | 11.90 | 12.30 | 11.50 | 100 | 0 | 0.0 |
02/05/2012 |
12
|
752,500 | 12.50 | 12.90 | 11.90 | 0 | 6,000 | -0.1 |
27/04/2012 |
12.50
|
714,500 | 12.20 | 12.80 | 11.80 | 0 | 0 | 0 |
26/04/2012 |
12
|
549,400 | 12.50 | 12.50 | 11.90 | 0 | 16,400 | -0.2 |
25/04/2012 |
12.40
|
524,200 | 12.50 | 12.90 | 12.40 | 0 | 10,000 | -0.1 |
24/04/2012 |
12.40
|
600,500 | 12 | 12.40 | 11.50 | 6,000 | 0 | 0.1 |
23/04/2012 |
12.10
|
392,200 | 12.80 | 12.80 | 11.80 | 0 | 0 | 0 |
20/04/2012 |
12.30
|
651,900 | 12.20 | 12.70 | 11.90 | 16,400 | 4,000 | 0.2 |
19/04/2012 |
12.20
|
1,240,600 | 13 | 13.10 | 12.20 | 1,700 | 0 | 0.0 |
18/04/2012 |
13.20
|
1,424,900 | 12.60 | 13.50 | 12.50 | 4,900 | 0 | 0.1 |
17/04/2012 |
12.60
|
1,237,000 | 13.40 | 13.40 | 12.40 | 0 | 0 | 0 |
16/04/2012 |
12.80
|
904,800 | 12 | 12.80 | 12 | 4,000 | 0 | 0.1 |
13/04/2012 |
12
|
2,027,200 | 12.10 | 12.60 | 11.80 | 3,300 | 5,000 | -0.0 |
12/04/2012 |
12.30
|
1,104,000 | 13.30 | 13.50 | 12.30 | 0 | 0 | 0 |
11/04/2012 |
13.10
|
1,046,200 | 13.40 | 13.40 | 12.60 | 0 | 1,500 | -0.0 |
10/04/2012 |
12.70
|
2,185,900 | 12.80 | 12.80 | 12.20 | 0 | 0 | 0 |
09/04/2012 |
12
|
1,765,700 | 11 | 12 | 11 | 6,000 | 10,000 | -0.0 |
06/04/2012 |
11.20
|
798,500 | 11.30 | 11.90 | 11.10 | 0 | 0 | 0 |
05/04/2012 |
11.30
|
1,393,100 | 10.60 | 11.30 | 10.10 | 0 | 0 | 0 |
04/04/2012 |
10.60
|
753,200 | 11.30 | 11.30 | 10.60 | 0 | 14,400 | -0.2 |
03/04/2012 |
11.30
|
936,700 | 10.20 | 11.30 | 10 | 10,000 | 10,000 | 0.0 |
30/03/2012 |
10.60
|
546,100 | 11 | 11.40 | 10.60 | 0 | 1,000 | -0.0 |
29/03/2012 |
11.10
|
1,414,000 | 11.80 | 12.20 | 11 | 0 | 0 | 0 |
28/03/2012 |
11.50
|
1,668,500 | 10.10 | 11.50 | 10.10 | 0 | 6,500 | -0.1 |
27/03/2012 |
10.90
|
3,790,500 | 11.60 | 11.60 | 10.60 | 20,500 | 0 | 0.2 |
26/03/2012 |
10.90
|
272,300 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
23/03/2012 |
10.20
|
578,500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
22/03/2012 |
9.80
|
1,272,800 | 9.40 | 9.80 | 9.10 | 0 | 0 | 0 |
21/03/2012 |
9.30
|
1,157,400 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
20/03/2012 |
8.80
|
518,600 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
19/03/2012 |
8.50
|
365,900 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 |
16/03/2012 |
8.80
|
617,500 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
15/03/2012 |
8.70
|
875,000 | 8.30 | 8.80 | 7.90 | 0 | 0 | 0 |
14/03/2012 |
8.20
|
164,500 | 8.50 | 8.70 | 8.10 | 0 | 0 | 0 |
13/03/2012 |
8.50
|
338,600 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
12/03/2012 |
8.10
|
434,900 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
09/03/2012 |
8.60
|
522,300 | 8.80 | 9.20 | 8.40 | 0 | 0 | 0 |
08/03/2012 |
8.60
|
617,300 | 8.90 | 9.40 | 8.60 | 4,500 | 0 | 0.0 |
07/03/2012 |
9.30
|
605,000 | 9.30 | 9.50 | 9.10 | 10,000 | 0 | 0.1 |
06/03/2012 |
9.30
|
1,075,500 | 10.50 | 10.50 | 9.30 | 0 | 0 | 0 |
05/03/2012 |
9.90
|
440,400 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
02/03/2012 |
9.40
|
651,700 | 9 | 9.50 | 9 | 0 | 0 | 0 |
01/03/2012 |
9.20
|
528,000 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
29/02/2012 |
9.50
|
567,300 | 9.30 | 9.70 | 9.10 | 6,000 | 0 | 0.1 |
28/02/2012 |
9.40
|
872,600 | 9.60 | 10 | 9 | 0 | 0 | 0 |
27/02/2012 |
9.70
|
1,096,500 | 8.80 | 9.70 | 8.70 | 6,500 | 0 | 0.1 |
24/02/2012 |
8.90
|
816,100 | 9 | 9.40 | 8.80 | 0 | 6,800 | -0.1 |
23/02/2012 |
9
|
912,100 | 8.80 | 9.10 | 8.40 | 10,000 | 0 | 0.1 |
22/02/2012 |
8.80
|
641,100 | 8.30 | 8.90 | 8.20 | 0 | 10,000 | -0.1 |
21/02/2012 |
8.30
|
672,200 | 9 | 9.20 | 8.30 | 0 | 0 | 0 |
20/02/2012 |
8.60
|
727,700 | 8.40 | 8.60 | 8.40 | 1,000 | 0 | 0.0 |
17/02/2012 |
8.20
|
459,000 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
16/02/2012 |
8
|
343,100 | 7.80 | 8.10 | 7.50 | 0 | 5,000 | -0.0 |
15/02/2012 |
7.90
|
350,300 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
14/02/2012 |
8.10
|
491,400 | 7.50 | 8.10 | 7.40 | 0 | 2,200 | -0.0 |
13/02/2012 |
7.60
|
443,300 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
10/02/2012 |
8
|
323,300 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
09/02/2012 |
8.50
|
849,400 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
08/02/2012 |
8.30
|
215,800 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
07/02/2012 |
7.90
|
480,300 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
06/02/2012 |
8
|
581,100 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
03/02/2012 |
8.10
|
801,500 | 8.40 | 8.40 | 7.80 | 0 | 3,700 | -0.0 |
02/02/2012 |
7.90
|
278,600 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
01/02/2012 |
7.40
|
883,300 | 7.20 | 7.40 | 7.10 | 1,800 | 0 | 0.0 |
31/01/2012 |
7
|
235,500 | 7 | 7 | 6.90 | 0 | 200 | -0.0 |
30/01/2012 |
6.70
|
218,400 | 6.40 | 6.70 | 6.10 | 1,900 | 0 | 0.0 |
20/01/2012 |
6.30
|
496,800 | 6.20 | 6.30 | 6.20 | 0 | 2,000 | -0.0 |
19/01/2012 |
5.90
|
126,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
18/01/2012 |
5.60
|
134,700 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
17/01/2012 |
5.30
|
171,300 | 5.20 | 5.40 | 5.10 | 200 | 0 | 0.0 |
16/01/2012 |
5.20
|
178,600 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
13/01/2012 |
5
|
89,500 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
12/01/2012 |
4.80
|
58,000 | 4.80 | 5 | 4.80 | 200 | 0 | 0.0 |
11/01/2012 |
5
|
283,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
10/01/2012 |
4.80
|
73,300 | 4.60 | 4.80 | 4.60 | 1,800 | 0 | 0.0 |
09/01/2012 |
4.50
|
189,800 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
06/01/2012 |
4.80
|
164,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
05/01/2012 |
5.10
|
154,500 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
04/01/2012 |
5.40
|
146,000 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
03/01/2012 |
5.70
|
96,900 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
30/12/2011 |
5.70
|
117,300 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |