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) |
17/04/2012 |
18.45
|
435,210 | 18.71 | 18.83 | 18.45 | 0 | 0 | 0 |
16/04/2012 |
18.71
|
549,750 | 18.90 | 19.16 | 18.64 | 0 | 0 | 0 |
13/04/2012 |
18.90
|
562,230 | 18.32 | 19.22 | 18.71 | 0 | 0 | 0 |
12/04/2012 |
18.32
|
300,820 | 18.25 | 18.64 | 18.25 | 0 | 0 | 0 |
11/04/2012 |
18.25
|
607,260 | 18.25 | 18.71 | 18.25 | 0 | 0 | 0 |
10/04/2012 |
18.25
|
756,730 | 18.51 | 18.71 | 18.19 | 0 | 0 | 0 |
09/04/2012 |
18.51
|
327,870 | 18.71 | 19.09 | 18.45 | 0 | 0 | 0 |
06/04/2012 |
18.71
|
385,060 | 18.96 | 19.41 | 18.71 | 0 | 0 | 0 |
05/04/2012 |
18.96
|
467,460 | 18.32 | 19.16 | 18.06 | 0 | 0 | 0 |
04/04/2012 |
18.32
|
234,430 | 18.12 | 18.83 | 18.06 | 0 | 0 | 0 |
03/04/2012 |
18.12
|
290,350 | 18.45 | 18.51 | 17.80 | 0 | 0 | 0 |
30/03/2012 |
18.45
|
484,890 | 19.41 | 19.41 | 18.45 | 0 | 200 | -0.0 |
29/03/2012 |
19.41
|
361,870 | 20.38 | 20.38 | 19.41 | 0 | 0 | 0 |
28/03/2012 |
20.38
|
497,630 | 19.54 | 20.51 | 19.22 | 0 | 0 | 0 |
27/03/2012 |
19.54
|
202,150 | 18.64 | 19.54 | 18.51 | 0 | 0 | 0 |
26/03/2012 |
18.64
|
647,750 | 19.09 | 19.16 | 18.32 | 0 | 0 | 0 |
23/03/2012 |
19.09
|
646,000 | 19.41 | 19.74 | 18.71 | 200 | 0 | 0.0 |
22/03/2012 |
19.41
|
756,280 | 20.38 | 20.38 | 19.41 | 0 | 0 | 0 |
21/03/2012 |
20.38
|
828,900 | 20.06 | 20.58 | 19.80 | 0 | 0 | 0 |
20/03/2012 |
20.06
|
702,020 | 20.77 | 20.77 | 19.74 | 0 | 0 | 0 |
19/03/2012 |
20.77
|
755,800 | 20.96 | 21.29 | 19.93 | 0 | 0 | 0 |
16/03/2012 |
20.96
|
714,480 | 20.00 | 20.96 | 19.16 | 0 | 0 | 0 |
15/03/2012 |
20.00
|
582,830 | 19.74 | 20.58 | 18.77 | 0 | 0 | 0 |
14/03/2012 |
19.74
|
455,780 | 20.64 | 20.96 | 19.74 | 0 | 0 | 0 |
13/03/2012 |
20.64
|
1,330,520 | 21.67 | 21.67 | 20.64 | 0 | 0 | 0 |
12/03/2012 |
21.67
|
586,100 | 22.77 | 22.77 | 21.67 | 0 | 0 | 0 |
09/03/2012 |
22.77
|
945,100 | 23.93 | 23.93 | 22.77 | 0 | 0 | 0 |
08/03/2012 |
23.93
|
400,870 | 25.16 | 25.16 | 23.93 | 0 | 3,000 | -0.1 |
07/03/2012 |
25.16
|
928,830 | 24.64 | 25.16 | 23.41 | 0 | 3,000 | -0.1 |
06/03/2012 |
24.64
|
886,430 | 24.19 | 25.03 | 23.22 | 0 | 0 | 0 |
05/03/2012 |
24.19
|
1,681,920 | 23.09 | 24.19 | 21.99 | 0 | 0 | 0 |
02/03/2012 |
23.09
|
825,850 | 24.19 | 25.16 | 23.03 | 0 | 0 | 0 |
01/03/2012 |
24.19
|
628,860 | 23.09 | 24.19 | 23.16 | 0 | 0 | 0 |
29/02/2012 |
23.09
|
576,650 | 21.99 | 23.09 | 22.45 | 0 | 0 | 0 |
28/02/2012 |
21.99
|
1,107,920 | 20.96 | 21.99 | 21.29 | 0 | 0 | 0 |
27/02/2012 |
20.96
|
469,010 | 20.77 | 21.16 | 20.64 | 0 | 0 | 0 |
24/02/2012 |
20.77
|
428,940 | 20.90 | 21.48 | 20.58 | 0 | 0 | 0 |
23/02/2012 |
20.90
|
561,620 | 20.83 | 21.35 | 20.64 | 0 | 0 | 0 |
22/02/2012 |
20.83
|
398,760 | 21.80 | 21.80 | 20.77 | 0 | 0 | 0 |
21/02/2012 |
21.80
|
313,870 | 21.54 | 22.58 | 21.80 | 0 | 0 | 0 |
20/02/2012 |
21.54
|
367,150 | 20.58 | 21.54 | 20.58 | 0 | 0 | 0 |
17/02/2012 |
20.58
|
529,220 | 19.61 | 20.58 | 20.19 | 0 | 0 | 0 |
16/02/2012 |
19.61
|
548,640 | 18.71 | 19.61 | 18.58 | 0 | 0 | 0 |
15/02/2012 |
18.71
|
334,880 | 18.45 | 18.71 | 17.61 | 0 | 0 | 0 |
14/02/2012 |
18.45
|
319,450 | 19.03 | 19.03 | 18.25 | 0 | 0 | 0 |
13/02/2012 |
19.03
|
246,690 | 19.74 | 19.74 | 18.83 | 0 | 0 | 0 |
10/02/2012 |
19.74
|
260,920 | 20.64 | 20.64 | 19.61 | 0 | 0 | 0 |
09/02/2012 |
20.64
|
105,520 | 21.48 | 21.61 | 20.51 | 0 | 0 | 0 |
08/02/2012 |
21.48
|
95,100 | 21.61 | 21.61 | 20.64 | 0 | 0 | 0 |
07/02/2012 |
21.61
|
38,330 | 22.45 | 22.45 | 21.35 | 0 | 0 | 0 |
06/02/2012 |
22.45
|
127,500 | 23.61 | 23.61 | 22.45 | 0 | 0 | 0 |
03/02/2012 |
23.61
|
86,500 | 24.83 | 24.90 | 23.61 | 0 | 0 | 0 |
02/02/2012 |
24.83
|
151,350 | 24.38 | 24.90 | 24.38 | 0 | 0 | 0 |
01/02/2012 |
24.38
|
47,060 | 23.48 | 24.38 | 23.35 | 0 | 0 | 0 |
31/01/2012 |
23.48
|
67,230 | 23.22 | 23.54 | 23.09 | 0 | 500 | -0.0 |
30/01/2012 |
23.22
|
11,410 | 23.54 | 23.74 | 23.22 | 1,000 | 0 | 0.0 |
20/01/2012 |
23.54
|
134,750 | 23.61 | 23.80 | 23.54 | 0 | 0 | 0 |
19/01/2012 |
23.61
|
36,030 | 23.48 | 23.67 | 23.48 | 0 | 0 | 0 |
18/01/2012 |
23.48
|
101,400 | 23.22 | 23.61 | 23.22 | 500 | 0 | 0.0 |
17/01/2012 |
23.22
|
106,480 | 22.70 | 23.22 | 22.45 | 0 | 0 | 0 |
16/01/2012 |
22.70
|
132,200 | 21.87 | 22.70 | 21.16 | 0 | 0 | 0 |
13/01/2012 |
21.87
|
80,500 | 20.90 | 21.87 | 20.64 | 0 | 0 | 0 |
12/01/2012 |
20.90
|
133,070 | 20.51 | 20.90 | 19.74 | 0 | 0 | 0 |
11/01/2012 |
20.51
|
73,030 | 21.54 | 21.54 | 20.51 | 0 | 0 | 0 |
10/01/2012 |
21.54
|
88,320 | 20.90 | 21.61 | 19.87 | 0 | 0 | 0 |
09/01/2012 |
20.90
|
90,910 | 21.93 | 21.93 | 20.90 | 0 | 0 | 0 |
06/01/2012 |
21.93
|
186,490 | 21.93 | 22.12 | 21.74 | 0 | 0 | 0 |
05/01/2012 |
21.93
|
225,340 | 21.67 | 21.93 | 20.70 | 0 | 0 | 0 |
04/01/2012 |
21.67
|
173,750 | 22.19 | 22.19 | 21.22 | 0 | 0 | 0 |
03/01/2012 |
22.19
|
90,440 | 23.28 | 23.28 | 22.19 | 0 | 0 | 0 |
30/12/2011 |
23.28
|
230,340 | 22.19 | 23.28 | 21.93 | 0 | 0 | 0 |
29/12/2011 |
22.19
|
141,670 | 21.22 | 22.19 | 21.61 | 0 | 0 | 0 |
28/12/2011 |
21.22
|
226,300 | 20.25 | 21.22 | 20.38 | 0 | 0 | 0 |
27/12/2011 |
20.25
|
244,840 | 20.70 | 20.70 | 19.93 | 0 | 0 | 0 |
26/12/2011 |
20.70
|
101,810 | 19.74 | 20.70 | 20.00 | 0 | 0 | 0 |
23/12/2011 |
19.74
|
159,090 | 19.16 | 19.74 | 18.77 | 0 | 0 | 0 |
22/12/2011 |
19.16
|
154,000 | 18.96 | 19.16 | 18.77 | 0 | 0 | 0 |
21/12/2011 |
18.96
|
195,490 | 18.12 | 18.96 | 17.22 | 0 | 0 | 0 |
20/12/2011 |
18.12
|
29,100 | 19.03 | 19.03 | 18.12 | 0 | 0 | 0 |
19/12/2011 |
19.03
|
112,310 | 19.35 | 19.35 | 18.38 | 0 | 0 | 0 |
16/12/2011 |
19.35
|
70,460 | 19.93 | 19.93 | 18.96 | 0 | 0 | 0 |
15/12/2011 |
19.93
|
17,070 | 20.45 | 20.45 | 19.48 | 0 | 0 | 0 |
14/12/2011 |
20.45
|
6,270 | 20.00 | 20.58 | 19.67 | 0 | 0 | 0 |
13/12/2011 |
20.00
|
20,800 | 20.32 | 20.32 | 19.87 | 0 | 0 | 0 |
12/12/2011 |
20.32
|
109,320 | 20.38 | 20.38 | 19.41 | 0 | 0 | 0 |
09/12/2011 |
20.38
|
64,420 | 20.64 | 20.64 | 19.61 | 0 | 0 | 0 |
08/12/2011 |
20.64
|
44,290 | 21.22 | 21.29 | 20.64 | 0 | 0 | 0 |
07/12/2011 |
21.22
|
91,050 | 20.45 | 21.22 | 19.74 | 0 | 0 | 0 |
06/12/2011 |
20.45
|
74,400 | 21.29 | 21.93 | 20.45 | 0 | 0 | 0 |
05/12/2011 |
21.29
|
87,540 | 20.45 | 21.29 | 20.58 | 0 | 0 | 0 |
02/12/2011 |
20.45
|
107,390 | 20.51 | 20.64 | 19.67 | 0 | 0 | 0 |
01/12/2011 |
20.51
|
940 | 20.25 | 20.64 | 20.51 | 0 | 0 | 0 |
30/11/2011 |
20.25
|
15,990 | 20.00 | 20.51 | 20.00 | 0 | 0 | 0 |
29/11/2011 |
20.00
|
47,520 | 20.45 | 20.70 | 20.00 | 0 | 0 | 0 |
28/11/2011 |
20.45
|
20,830 | 19.67 | 20.45 | 20.06 | 0 | 0 | 0 |
25/11/2011 |
19.67
|
27,890 | 19.54 | 20.25 | 19.22 | 0 | 0 | 0 |
24/11/2011 |
19.54
|
45,940 | 20.45 | 20.45 | 19.54 | 0 | 0 | 0 |
23/11/2011 |
20.45
|
36,530 | 19.93 | 20.51 | 19.87 | 0 | 0 | 0 |
22/11/2011 |
19.93
|
3,900 | 19.93 | 20.77 | 19.80 | 0 | 0 | 0 |
21/11/2011 |
19.93
|
4,980 | 20.96 | 20.96 | 19.93 | 0 | 0 | 0 |