Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
2.10 | 4.57% | 21,700 | 9,000 | 0.4 |
46
49
48.10
|
2 tháng
(2024-07-22) |
2.10 | 4.57% | 64,400 | 36,500 | 1.7 |
44.10
50.60
48.10
|
3 tháng
(2024-06-21) |
4.10 | 9.32% | 104,400 | 36,500 | 1.7 |
42
50.60
48.10
|
6 tháng
(2024-03-25) |
-3.40 | -6.60% | 170,800 | 41,600 | 1.9 |
40
52
48.10
|
12 tháng
(2023-09-25) |
8.43 | 21.26% | 524,900 | 59,600 | 2.7 |
33.70
52
48.10
|
24 tháng
(2022-09-30) |
29.41 | 157.30% | 1,459,385 | -50,700 | -0.1 |
17.05
52
48.10
|
36 tháng
(2021-10-05) |
30.72 | 176.81% | 2,073,430 | -50,200 | -0.1 |
15.05
52
48.10
|
60 tháng
(2019-10-16) |
24.19 | 101.21% | 4,165,526 | -55,400 | -0.0 |
14.14
52
48.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
11.18
|
1,500 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
19/04/2012 |
11.18
|
5,700 | 10.25 | 11.27 | 10.66 | 0 | 0 | 0 |
18/04/2012 |
10.25
|
6,600 | 10.25 | 10.94 | 10.25 | 400 | 0 | 0.0 |
17/04/2012 |
10.25
|
5,000 | 10.71 | 10.71 | 10.25 | 0 | 0 | 0 |
16/04/2012 |
10.71
|
1,700 | 11.36 | 11.36 | 10.71 | 500 | 0 | 0.0 |
13/04/2012 |
11.36
|
1,100 | 11.18 | 11.36 | 10.48 | 0 | 0 | 0 |
12/04/2012 |
11.18
|
2,700 | 10.48 | 11.18 | 10.48 | 0 | 0 | 0 |
11/04/2012 |
10.48
|
1,500 | 10.71 | 10.71 | 10.48 | 0 | 0 | 0 |
10/04/2012 |
10.71
|
0 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 |
09/04/2012 |
10.71
|
3,800 | 10.25 | 10.94 | 10.71 | 0 | 600 | -0.0 |
06/04/2012 |
10.25
|
2,500 | 9.83 | 10.25 | 10.25 | 0 | 0 | 0 |
05/04/2012 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
04/04/2012 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
03/04/2012 |
9.83
|
100 | 9.27 | 9.83 | 9.83 | 0 | 0 | 0 |
30/03/2012 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
29/03/2012 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
28/03/2012 |
9.27
|
200 | 8.85 | 9.27 | 9.27 | 0 | 0 | 0 |
27/03/2012 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
26/03/2012 |
8.85
|
200 | 8.80 | 8.85 | 8.85 | 0 | 200 | -0.0 |
23/03/2012 |
8.80
|
0 | 8.75 | 8.80 | 8.80 | 0 | 0 | 0 |
22/03/2012 |
8.75
|
1,100 | 8.29 | 8.85 | 8.75 | 0 | 0 | 0 |
21/03/2012 |
8.29
|
100 | 7.78 | 8.29 | 8.29 | 0 | 0 | 0 |
20/03/2012 |
7.78
|
300 | 8.24 | 8.24 | 7.78 | 200 | 0 | 0.0 |
19/03/2012 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
16/03/2012 |
8.24
|
2,600 | 7.73 | 8.24 | 8.20 | 0 | 0 | 0 |
15/03/2012 |
7.73
|
100 | 8.29 | 8.29 | 7.73 | 0 | 0 | 0 |
14/03/2012 |
8.29
|
500 | 8.38 | 8.38 | 8.29 | 0 | 0 | 0 |
13/03/2012 |
8.38
|
2,000 | 8.06 | 8.38 | 8.06 | 0 | 0 | 0 |
12/03/2012 |
8.06
|
2,100 | 8.01 | 8.06 | 8.06 | 0 | 0 | 0 |
09/03/2012 |
8.01
|
300 | 7.96 | 8.01 | 8.01 | 100 | 0 | 0.0 |
08/03/2012 |
7.96
|
2,600 | 7.68 | 7.96 | 7.96 | 1,000 | 500 | 0.0 |
07/03/2012 |
7.68
|
1,200 | 7.68 | 7.68 | 7.22 | 100 | 0 | 0.0 |
06/03/2012 |
7.68
|
1,000 | 7.82 | 7.82 | 7.68 | 0 | 1,000 | -0.0 |
05/03/2012 |
7.82
|
0 | 7.92 | 7.82 | 7.82 | 0 | 0 | 0 |
02/03/2012 |
7.92
|
500 | 7.73 | 7.92 | 7.82 | 400 | 0 | 0.0 |
01/03/2012 |
7.73
|
200 | 7.68 | 7.73 | 7.73 | 0 | 0 | 0 |
29/02/2012 |
7.68
|
200 | 7.64 | 7.68 | 7.68 | 200 | 0 | 0.0 |
28/02/2012 |
7.64
|
900 | 7.45 | 7.64 | 7.54 | 0 | 0 | 0 |
27/02/2012 |
7.45
|
900 | 7.82 | 7.82 | 7.45 | 0 | 0 | 0 |
24/02/2012 |
7.82
|
100 | 8.38 | 8.38 | 7.82 | 0 | 0 | 0 |
23/02/2012 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
22/02/2012 |
8.38
|
200 | 8.29 | 8.38 | 8.38 | 0 | 0 | 0 |
21/02/2012 |
8.29
|
100 | 7.78 | 8.29 | 8.29 | 0 | 0 | 0 |
20/02/2012 |
7.78
|
100 | 7.31 | 7.78 | 7.78 | 0 | 0 | 0 |
17/02/2012 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
16/02/2012 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
15/02/2012 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
14/02/2012 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
13/02/2012 |
7.31
|
0 | 7.54 | 7.31 | 7.31 | 0 | 0 | 0 |
10/02/2012 |
7.54
|
1,300 | 7.08 | 7.54 | 7.22 | 1,300 | 0 | 0.0 |
09/02/2012 |
7.08
|
1,200 | 7.22 | 7.22 | 7.08 | 0 | 0 | 0 |
08/02/2012 |
7.22
|
1,500 | 7.22 | 7.22 | 6.99 | 1,500 | 1,000 | 0.0 |
07/02/2012 |
7.22
|
100 | 7.73 | 7.73 | 7.22 | 0 | 0 | 0 |
06/02/2012 |
7.73
|
1,000 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
03/02/2012 |
7.73
|
200 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
02/02/2012 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
01/02/2012 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
31/01/2012 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
30/01/2012 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
20/01/2012 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
19/01/2012 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
18/01/2012 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
17/01/2012 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
16/01/2012 |
7.73
|
100 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
13/01/2012 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
12/01/2012 |
7.73
|
0 | 7.78 | 7.73 | 7.73 | 0 | 0 | 0 |
11/01/2012 |
7.78
|
600 | 7.92 | 7.92 | 7.73 | 500 | 500 | 0 |
10/01/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
09/01/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
06/01/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
05/01/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
04/01/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
03/01/2012 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
30/12/2011 |
7.92
|
200 | 7.59 | 7.92 | 7.92 | 0 | 0 | 0 |
29/12/2011 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
28/12/2011 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
27/12/2011 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
26/12/2011 |
7.59
|
1,400 | 7.92 | 7.92 | 7.59 | 1,400 | 0 | 0.0 |
23/12/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
22/12/2011 |
7.92
|
1,800 | 7.92 | 7.92 | 7.92 | 1,000 | 0 | 0.0 |
21/12/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
20/12/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
19/12/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
16/12/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
15/12/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
14/12/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
13/12/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
12/12/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
09/12/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
08/12/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
07/12/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
06/12/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
05/12/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
02/12/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
01/12/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
30/11/2011 |
7.92
|
1,100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
29/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
28/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
25/11/2011 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
24/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |