| 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) |
-3.61 | -7.39% | 7,066,800 | -2,670,474 | -143.7 |
44.40
49.76
45.30
|
|
2 tháng
(2024-07-22) |
-6.05 | -11.79% | 9,451,900 | -2,539,974 | -137.0 |
44.40
51.35
45.30
|
|
3 tháng
(2024-06-21) |
-11.97 | -20.90% | 11,746,200 | -4,964,872 | -269.4 |
44.40
57.27
45.30
|
|
6 tháng
(2024-03-25) |
0.42 | 0.95% | 14,774,400 | -4,677,532 | -255.6 |
44.31
57.27
45.30
|
|
12 tháng
(2023-09-25) |
2.11 | 4.90% | 19,062,000 | -4,867,882 | -266.3 |
41.50
57.27
45.30
|
|
24 tháng
(2022-09-30) |
5.64 | 14.22% | 30,732,415 | -2,597,804 | -167.7 |
31.55
57.27
45.30
|
|
36 tháng
(2021-10-05) |
7.50 | 19.84% | 89,566,382 | 5,333,025 | 188.8 |
31.55
57.27
45.30
|
|
60 tháng
(2019-10-16) |
21.74 | 92.25% | 129,142,251 | 7,270,482 | 265.3 |
19.04
57.27
45.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/04/2012 |
8.53
|
50,500 | 8.71 | 8.71 | 8.44 | 3,600 | 0 | 0.1 |
| 20/04/2012 |
8.71
|
29,300 | 8.71 | 8.71 | 8.62 | 3,000 | 0 | 0.1 |
| 19/04/2012 |
8.71
|
154,500 | 8.49 | 9.08 | 8.40 | 2,000 | 300 | 0.0 |
| 18/04/2012 |
8.49
|
69,200 | 8.49 | 8.49 | 8.40 | 1,600 | 0 | 0.0 |
| 17/04/2012 |
8.49
|
52,000 | 8.49 | 8.58 | 8.49 | 0 | 3,600 | -0.1 |
| 16/04/2012 |
8.49
|
70,800 | 8.40 | 8.53 | 8.40 | 0 | 3,000 | -0.1 |
| 13/04/2012 |
8.40
|
55,300 | 8.35 | 8.44 | 8.26 | 0 | 0 | 0 |
| 12/04/2012 |
8.35
|
54,200 | 8.44 | 8.44 | 8.35 | 0 | 3,500 | -0.1 |
| 11/04/2012 |
8.44
|
85,900 | 8.35 | 8.58 | 8.40 | 28,000 | 0 | 0.5 |
| 10/04/2012 |
8.35
|
97,700 | 8.40 | 8.49 | 8.35 | 12,000 | 0 | 0.2 |
| 09/04/2012 |
8.40
|
69,300 | 8.31 | 8.49 | 8.26 | 8,000 | 0 | 0.1 |
| 06/04/2012 |
8.31
|
70,500 | 8.17 | 8.35 | 8.22 | 0 | 0 | 0 |
| 05/04/2012 |
8.17
|
115,400 | 8.22 | 8.35 | 8.17 | 4,000 | 28,000 | -0.4 |
| 04/04/2012 |
8.22
|
41,200 | 8.31 | 8.40 | 8.22 | 0 | 12,000 | -0.2 |
| 03/04/2012 |
8.31
|
27,700 | 8.26 | 8.44 | 8.22 | 0 | 8,000 | -0.1 |
| 30/03/2012 |
8.26
|
65,000 | 8.40 | 8.40 | 8.17 | 0 | 0 | 0 |
| 29/03/2012 |
8.40
|
61,500 | 8.49 | 8.99 | 8.22 | 12,900 | 4,000 | 0.2 |
| 28/03/2012 |
8.49
|
161,000 | 8.22 | 8.49 | 8.22 | 50,000 | 0 | 0.9 |
| 27/03/2012 |
8.22
|
101,500 | 8.62 | 8.62 | 8.17 | 44,000 | 0 | 0.8 |
| 26/03/2012 |
8.62
|
174,400 | 8.71 | 8.71 | 8.53 | 4,000 | 0 | 0.1 |
| 23/03/2012 |
8.71
|
183,700 | 8.53 | 8.71 | 8.53 | 2,000 | 0 | 0.0 |
| 22/03/2012 |
8.53
|
198,000 | 8.49 | 8.76 | 8.40 | 5,400 | 100 | 0.1 |
| 21/03/2012 |
8.49
|
248,300 | 8.53 | 8.62 | 8.12 | 12,000 | 0 | 0.2 |
| 20/03/2012 |
8.53
|
48,400 | 8.44 | 8.67 | 8.35 | 0 | 0 | 0 |
| 19/03/2012 |
8.44
|
130,600 | 8.62 | 8.62 | 8.17 | 3,000 | 0 | 0.1 |
| 16/03/2012 |
8.62
|
37,200 | 8.53 | 8.85 | 8.49 | 2,000 | 0 | 0.0 |
| 15/03/2012 |
8.53
|
121,100 | 8.08 | 8.62 | 8.17 | 35,100 | 10,800 | 0.4 |
| 14/03/2012 |
8.08
|
29,000 | 8.40 | 8.44 | 8.08 | 8,000 | 0 | 0.1 |
| 13/03/2012 |
8.40
|
19,000 | 8.35 | 8.49 | 8.22 | 5,800 | 0 | 0.1 |
| 12/03/2012 |
8.35
|
17,800 | 8.58 | 8.62 | 8.31 | 1,000 | 0 | 0.0 |
| 09/03/2012 |
8.58
|
53,200 | 8.67 | 8.67 | 8.40 | 32,000 | 0 | 0.6 |
| 08/03/2012 |
8.67
|
54,200 | 9.08 | 9.08 | 8.44 | 16,100 | 0 | 0.3 |
| 07/03/2012 |
9.08
|
81,900 | 8.90 | 9.44 | 8.44 | 60,300 | 0 | 1.2 |
| 06/03/2012 |
8.90
|
34,800 | 9.30 | 9.53 | 8.85 | 2,100 | 0 | 0.0 |
| 05/03/2012 |
9.30
|
151,500 | 8.71 | 9.30 | 8.53 | 0 | 0 | 0 |
| 02/03/2012 |
8.71
|
59,400 | 8.76 | 8.81 | 8.62 | 2,700 | 0 | 0.1 |
| 01/03/2012 |
8.76
|
68,800 | 8.85 | 8.85 | 8.62 | 20,000 | 2,900 | 0.3 |
| 29/02/2012 |
8.85
|
22,400 | 8.85 | 8.90 | 8.62 | 0 | 400 | -0.0 |
| 28/02/2012 |
8.85
|
46,100 | 9.08 | 9.08 | 8.58 | 0 | 0 | 0 |
| 27/02/2012 |
9.08
|
35,500 | 8.58 | 9.08 | 8.76 | 10,000 | 0 | 0.2 |
| 24/02/2012 |
8.58
|
103,500 | 8.53 | 9.08 | 8.53 | 10,400 | 0 | 0.2 |
| 23/02/2012 |
8.53
|
30,200 | 8.53 | 8.58 | 8.49 | 1,000 | 8,000 | -0.1 |
| 22/02/2012 |
8.53
|
32,800 | 8.49 | 8.76 | 8.53 | 20,000 | 7,600 | 0.2 |
| 21/02/2012 |
8.49
|
23,400 | 8.58 | 8.81 | 8.40 | 5,000 | 13,000 | -0.1 |
| 20/02/2012 |
8.58
|
30,400 | 8.40 | 8.81 | 8.40 | 20,000 | 11,400 | 0.2 |
| 17/02/2012 |
8.40
|
7,200 | 8.40 | 8.58 | 8.35 | 1,000 | 2,500 | -0.0 |
| 16/02/2012 |
8.40
|
18,800 | 8.40 | 8.53 | 8.35 | 10,200 | 5,900 | 0.1 |
| 15/02/2012 |
8.40
|
38,100 | 8.40 | 8.44 | 8.31 | 37,300 | 0 | 0.7 |
| 14/02/2012 |
8.40
|
9,600 | 8.35 | 8.40 | 8.31 | 5,600 | 0 | 0.1 |
| 13/02/2012 |
8.35
|
5,500 | 8.26 | 8.44 | 8.17 | 0 | 0 | 0 |
| 10/02/2012 |
8.26
|
12,700 | 8.44 | 8.44 | 8.26 | 8,000 | 0 | 0.1 |
| 09/02/2012 |
8.44
|
12,200 | 8.67 | 8.67 | 8.44 | 1,000 | 0 | 0.0 |
| 08/02/2012 |
8.67
|
15,300 | 8.62 | 8.81 | 8.53 | 0 | 0 | 0 |
| 07/02/2012 |
8.62
|
9,500 | 8.62 | 8.85 | 8.49 | 0 | 7,300 | -0.1 |
| 06/02/2012 |
8.62
|
7,600 | 8.67 | 8.90 | 8.44 | 6,400 | 0 | 0.1 |
| 03/02/2012 |
8.67
|
35,500 | 8.81 | 8.90 | 8.62 | 29,900 | 0 | 0.6 |
| 02/02/2012 |
8.81
|
26,900 | 8.44 | 8.85 | 8.40 | 0 | 0 | 0 |
| 01/02/2012 |
8.44
|
53,700 | 8.62 | 8.81 | 8.35 | 49,000 | 0 | 0.9 |
| 31/01/2012 |
8.62
|
3,400 | 8.53 | 8.90 | 8.62 | 0 | 0 | 0 |
| 30/01/2012 |
8.53
|
1,500 | 8.17 | 8.53 | 8.12 | 1,000 | 0 | 0.0 |
| 20/01/2012 |
8.17
|
3,800 | 8.31 | 8.58 | 8.17 | 0 | 0 | 0 |
| 19/01/2012 |
8.31
|
3,500 | 8.17 | 8.31 | 8.26 | 0 | 0 | 0 |
| 18/01/2012 |
8.17
|
400 | 8.17 | 8.31 | 8.17 | 0 | 0 | 0 |
| 17/01/2012 |
8.17
|
104,300 | 8.12 | 8.31 | 8.12 | 100,000 | 1,000 | 1.8 |
| 16/01/2012 |
8.12
|
56,800 | 8.26 | 8.26 | 8.08 | 20,100 | 0 | 0.4 |
| 13/01/2012 |
8.26
|
3,200 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 12/01/2012 |
8.31
|
29,600 | 8.31 | 8.31 | 8.17 | 26,300 | 0 | 0.5 |
| 11/01/2012 |
8.31
|
19,000 | 8.31 | 8.40 | 8.31 | 18,800 | 0 | 0.3 |
| 10/01/2012 |
8.31
|
6,000 | 8.35 | 8.35 | 8.22 | 0 | 2,000 | -0.0 |
| 09/01/2012 |
8.35
|
10,800 | 8.31 | 8.35 | 8.26 | 6,600 | 0 | 0.1 |
| 06/01/2012 |
8.31
|
91,900 | 8.35 | 8.35 | 8.22 | 73,900 | 29,000 | 0.8 |
| 05/01/2012 |
8.35
|
29,400 | 8.35 | 8.44 | 8.35 | 27,300 | 0 | 0.5 |
| 04/01/2012 |
8.35
|
27,000 | 8.35 | 8.40 | 8.31 | 24,800 | 0 | 0.5 |
| 03/01/2012 |
8.35
|
98,800 | 8.35 | 8.49 | 8.31 | 20,000 | 0 | 0.4 |
| 30/12/2011 |
8.35
|
33,800 | 8.31 | 8.44 | 8.31 | 0 | 0 | 0 |
| 29/12/2011 |
8.31
|
72,900 | 8.31 | 8.40 | 8.22 | 34,700 | 200 | 0.6 |
| 28/12/2011 |
8.31
|
36,400 | 8.35 | 8.40 | 8.31 | 400 | 0 | 0.0 |
| 27/12/2011 |
8.35
|
83,600 | 8.40 | 8.49 | 8.35 | 26,400 | 0 | 0.5 |
| 26/12/2011 |
8.40
|
174,600 | 8.44 | 8.53 | 8.35 | 102,900 | 0 | 1.9 |
| 23/12/2011 |
8.44
|
118,000 | 8.49 | 8.53 | 8.35 | 43,000 | 0 | 0.8 |
| 22/12/2011 |
8.49
|
140,700 | 8.49 | 8.53 | 8.44 | 0 | 0 | 0 |
| 21/12/2011 |
8.49
|
72,100 | 8.49 | 8.53 | 8.40 | 11,000 | 0 | 0.2 |
| 20/12/2011 |
8.49
|
387,300 | 8.53 | 8.53 | 8.31 | 45,900 | 25,000 | 0.4 |
| 19/12/2011 |
8.53
|
557,400 | 8.26 | 8.53 | 8.31 | 60,000 | 0 | 1.1 |
| 16/12/2011 |
8.26
|
114,300 | 7.99 | 8.35 | 8.08 | 0 | 0 | 0 |
| 15/12/2011 |
7.99
|
138,700 | 8.17 | 8.17 | 7.76 | 0 | 0 | 0 |
| 14/12/2011 |
8.17
|
263,100 | 8.22 | 8.22 | 8.08 | 0 | 10,000 | -0.2 |
| 13/12/2011 |
8.22
|
143,200 | 8.49 | 8.49 | 8.03 | 0 | 16,100 | -0.3 |
| 12/12/2011 |
8.49
|
502,900 | 8.53 | 8.62 | 8.17 | 0 | 0 | 0 |
| 09/12/2011 |
8.53
|
423,200 | 8.26 | 8.58 | 8.35 | 0 | 10,000 | -0.2 |
| 08/12/2011 |
8.26
|
260,000 | 7.99 | 8.35 | 7.94 | 5,000 | 0 | 0.1 |
| 07/12/2011 |
7.99
|
110,900 | 7.94 | 7.99 | 7.90 | 11,000 | 12,000 | -0.0 |
| 06/12/2011 |
7.94
|
117,500 | 7.99 | 8.03 | 7.81 | 0 | 12,000 | -0.2 |
| 05/12/2011 |
7.99
|
130,500 | 7.81 | 7.99 | 7.67 | 0 | 14,000 | -0.2 |
| 02/12/2011 |
7.81
|
62,400 | 7.76 | 7.81 | 7.67 | 0 | 15,000 | -0.3 |
| 01/12/2011 |
7.76
|
56,600 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 |
| 30/11/2011 |
7.90
|
70,100 | 7.99 | 7.99 | 7.76 | 0 | 0 | 0 |
| 29/11/2011 |
7.99
|
656,800 | 7.81 | 8.12 | 7.81 | 0 | 0 | 0 |
| 28/11/2011 |
7.81
|
507,200 | 7.67 | 7.90 | 7.58 | 5,000 | 0 | 0.1 |
| 25/11/2011 |
7.67
|
441,000 | 7.58 | 7.67 | 7.49 | 0 | 0 | 0 |