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) |
-1.20 | -4.14% | 22,200 | 7,700 | 0.2 |
27
29.80
27.80
|
2 tháng
(2024-07-22) |
-5.50 | -16.52% | 59,300 | 31,800 | 0.9 |
27
33.30
27.80
|
3 tháng
(2024-06-24) |
1.45 | 5.51% | 79,300 | 38,500 | 1.2 |
26.35
34.68
27.80
|
6 tháng
(2024-03-25) |
3.94 | 16.53% | 102,700 | 41,300 | 1.3 |
23.47
34.68
27.80
|
12 tháng
(2023-09-26) |
-3.53 | -11.27% | 116,100 | 38,100 | 1.2 |
23.09
34.68
27.80
|
24 tháng
(2022-10-03) |
7.02 | 33.76% | 202,914 | 68,300 | 2.1 |
13.95
42.75
27.80
|
36 tháng
(2021-10-06) |
4.14 | 17.50% | 505,145 | 95,200 | 2.8 |
13.95
42.75
27.80
|
60 tháng
(2019-10-17) |
8.08 | 40.97% | 640,003 | 94,804 | 2.8 |
13.95
42.75
27.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
20/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
19/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
18/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
17/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
16/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
13/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
12/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
11/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
10/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
09/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
06/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
05/04/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
04/04/2012 |
12.73
|
0 | 12.82 | 12.73 | 12.73 | 0 | 0 | 0 |
03/04/2012 |
12.82
|
3,100 | 11.75 | 12.82 | 10.58 | 0 | 0 | 0 |
30/03/2012 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
29/03/2012 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
28/03/2012 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
27/03/2012 |
11.75
|
0 | 11.75 | 11.75 | 11.75 | 0 | 0 | 0 |
26/03/2012 |
11.75
|
0 | 9.70 | 11.75 | 11.75 | 0 | 0 | 0 |
23/03/2012 |
9.70
|
2,600 | 10.77 | 11.84 | 9.70 | 0 | 0 | 0 |
22/03/2012 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
21/03/2012 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
20/03/2012 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
19/03/2012 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
16/03/2012 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
15/03/2012 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
14/03/2012 |
10.77
|
3,000 | 9.79 | 10.77 | 10.77 | 0 | 0 | 0 |
13/03/2012 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
12/03/2012 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
09/03/2012 |
9.79
|
100 | 10.86 | 10.86 | 9.79 | 0 | 0 | 0 |
08/03/2012 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
07/03/2012 |
10.86
|
0 | 10.86 | 10.86 | 10.86 | 0 | 0 | 0 |
06/03/2012 |
10.86
|
100 | 12.03 | 12.03 | 10.86 | 0 | 0 | 0 |
05/03/2012 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
02/03/2012 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
01/03/2012 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
29/02/2012 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
28/02/2012 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
27/02/2012 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
24/02/2012 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
23/02/2012 |
12.03
|
0 | 12.03 | 12.03 | 12.03 | 0 | 0 | 0 |
22/02/2012 |
12.03
|
1,000 | 11.37 | 12.03 | 12.03 | 0 | 0 | 0 |
21/02/2012 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
20/02/2012 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
17/02/2012 |
11.37
|
100 | 10.35 | 11.37 | 11.37 | 0 | 0 | 0 |
16/02/2012 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
15/02/2012 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
14/02/2012 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
13/02/2012 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
10/02/2012 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
09/02/2012 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
08/02/2012 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
07/02/2012 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
06/02/2012 |
10.35
|
100 | 11.47 | 11.47 | 10.35 | 0 | 0 | 0 |
03/02/2012 |
11.47
|
100 | 12.73 | 12.73 | 11.47 | 0 | 0 | 0 |
02/02/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
01/02/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
31/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
30/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
20/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
19/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
18/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
17/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
16/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
13/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
12/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
11/01/2012 |
12.73
|
0 | 12.73 | 12.73 | 12.73 | 0 | 0 | 0 |
10/01/2012 |
12.73
|
100 | 14.13 | 14.13 | 12.73 | 0 | 0 | 0 |
09/01/2012 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
06/01/2012 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
05/01/2012 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
04/01/2012 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
03/01/2012 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 |
30/12/2011 |
14.13
|
5,700 | 11.00 | 14.13 | 14.13 | 0 | 0 | 0 |
29/12/2011 |
11.00
|
2,600 | 12.21 | 13.43 | 11.00 | 0 | 0 | 0 |
28/12/2011 |
12.21
|
1,700 | 11.14 | 12.21 | 12.21 | 0 | 0 | 0 |
27/12/2011 |
11.14
|
2,200 | 10.40 | 11.14 | 11.14 | 0 | 0 | 0 |
26/12/2011 |
10.40
|
3,200 | 9.46 | 10.40 | 9.46 | 0 | 200 | -0.0 |
23/12/2011 |
9.46
|
2,500 | 8.62 | 9.46 | 9.46 | 0 | 0 | 0 |
22/12/2011 |
8.62
|
1,700 | 7.88 | 8.62 | 8.62 | 0 | 0 | 0 |
21/12/2011 |
7.88
|
2,200 | 7.79 | 7.88 | 7.88 | 0 | 0 | 0 |
20/12/2011 |
7.79
|
3,600 | 7.09 | 7.79 | 6.39 | 1,000 | 0 | 0.0 |
19/12/2011 |
7.09
|
1,900 | 7.04 | 7.09 | 7.09 | 0 | 0 | 0 |
16/12/2011 |
7.04
|
7,800 | 6.48 | 7.04 | 6.15 | 4,700 | 200 | 0.1 |
15/12/2011 |
6.48
|
1,500 | 5.97 | 6.48 | 6.15 | 0 | 0 | 0 |
14/12/2011 |
5.97
|
7,200 | 5.87 | 6.01 | 5.73 | 2,400 | 400 | 0.0 |
13/12/2011 |
5.87
|
2,500 | 6.53 | 7.18 | 5.87 | 1,600 | 100 | 0.0 |
12/12/2011 |
6.53
|
1,000 | 6.01 | 6.53 | 6.53 | 0 | 0 | 0 |
09/12/2011 |
6.01
|
800 | 5.50 | 6.01 | 6.01 | 0 | 0 | 0 |
08/12/2011 |
5.50
|
600 | 5.17 | 5.50 | 5.50 | 0 | 0 | 0 |
07/12/2011 |
5.17
|
1,500 | 5.45 | 5.45 | 5.17 | 1,500 | 500 | 0.0 |
06/12/2011 |
5.45
|
5,000 | 4.99 | 5.45 | 5.45 | 0 | 0 | 0 |
05/12/2011 |
4.99
|
5,000 | 4.62 | 4.99 | 4.99 | 0 | 0 | 0 |
02/12/2011 |
4.62
|
100 | 5.08 | 5.08 | 4.62 | 0 | 0 | 0 |
01/12/2011 |
5.08
|
1,100 | 4.75 | 5.08 | 5.08 | 0 | 0 | 0 |
30/11/2011 |
4.75
|
600 | 4.75 | 4.75 | 4.29 | 500 | 500 | 0 |
29/11/2011 |
4.75
|
100 | 5.03 | 5.03 | 4.75 | 100 | 0 | 0.0 |
28/11/2011 |
5.03
|
100 | 5.55 | 5.55 | 5.03 | 0 | 0 | 0 |
25/11/2011 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |