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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-21) |
2.70 | 16.07% | 10,100 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-25) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-25) |
3.90 | 25% | 200,225 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-09-30) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-05) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-16) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
6.25
|
600 | 6.39 | 6.39 | 6.25 | 0 | 0 | 0 |
19/04/2012 |
6.39
|
1,100 | 6.25 | 6.39 | 6.30 | 0 | 0 | 0 |
18/04/2012 |
6.25
|
100 | 6.70 | 6.70 | 6.25 | 0 | 0 | 0 |
17/04/2012 |
6.70
|
500 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
16/04/2012 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
13/04/2012 |
7.10
|
200 | 7.52 | 7.52 | 7.10 | 0 | 0 | 0 |
12/04/2012 |
7.52
|
300 | 7.95 | 7.95 | 7.52 | 0 | 0 | 0 |
11/04/2012 |
7.95
|
100 | 8.49 | 8.49 | 7.95 | 0 | 0 | 0 |
10/04/2012 |
8.49
|
100 | 9.11 | 9.11 | 8.49 | 0 | 0 | 0 |
09/04/2012 |
9.11
|
6,200 | 9.79 | 9.79 | 9.11 | 0 | 0 | 0 |
06/04/2012 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
05/04/2012 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
04/04/2012 |
9.79
|
1,700 | 10.50 | 10.50 | 9.79 | 0 | 0 | 0 |
03/04/2012 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
30/03/2012 |
10.50
|
100 | 10.28 | 10.50 | 10.50 | 0 | 0 | 0 |
29/03/2012 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
28/03/2012 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
27/03/2012 |
10.28
|
200 | 9.65 | 10.28 | 10.28 | 0 | 0 | 0 |
26/03/2012 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
23/03/2012 |
9.65
|
100 | 9.11 | 9.65 | 9.65 | 0 | 0 | 0 |
22/03/2012 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
21/03/2012 |
9.11
|
4,900 | 9.79 | 9.79 | 9.11 | 0 | 0 | 0 |
20/03/2012 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
19/03/2012 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
16/03/2012 |
9.79
|
100 | 9.20 | 9.79 | 9.79 | 0 | 0 | 0 |
15/03/2012 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
14/03/2012 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
13/03/2012 |
9.20
|
100 | 9.08 | 9.20 | 9.20 | 0 | 0 | 0 |
12/03/2012 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
09/03/2012 |
9.08
|
6,200 | 8.80 | 9.40 | 9.08 | 0 | 0 | 0 |
08/03/2012 |
8.80
|
1,000 | 8.52 | 8.80 | 8.80 | 0 | 0 | 0 |
07/03/2012 |
8.52
|
200 | 8.18 | 8.52 | 8.52 | 0 | 0 | 0 |
06/03/2012 |
8.18
|
100 | 7.67 | 8.18 | 8.18 | 0 | 0 | 0 |
05/03/2012 |
7.67
|
200 | 7.18 | 7.67 | 7.67 | 0 | 0 | 0 |
02/03/2012 |
7.18
|
13,200 | 7.69 | 7.69 | 7.18 | 0 | 0 | 0 |
01/03/2012 |
7.69
|
5,500 | 8.26 | 8.26 | 7.69 | 0 | 0 | 0 |
29/02/2012 |
8.26
|
0 | 8.40 | 8.26 | 8.26 | 0 | 0 | 0 |
28/02/2012 |
8.40
|
1,700 | 7.86 | 8.40 | 7.86 | 0 | 0 | 0 |
27/02/2012 |
7.86
|
13,200 | 8.43 | 8.43 | 7.86 | 0 | 0 | 0 |
24/02/2012 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
23/02/2012 |
8.43
|
0 | 8.03 | 8.43 | 8.43 | 0 | 0 | 0 |
22/02/2012 |
8.03
|
300 | 8.63 | 9.20 | 8.03 | 0 | 0 | 0 |
21/02/2012 |
8.63
|
0 | 8.09 | 8.63 | 8.63 | 0 | 0 | 0 |
20/02/2012 |
8.09
|
3,800 | 8.69 | 9.26 | 8.09 | 0 | 0 | 0 |
17/02/2012 |
8.69
|
1,800 | 9.34 | 9.34 | 8.69 | 0 | 0 | 0 |
16/02/2012 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
15/02/2012 |
9.34
|
0 | 9.37 | 9.34 | 9.34 | 0 | 0 | 0 |
14/02/2012 |
9.37
|
2,000 | 9.37 | 9.37 | 9.34 | 0 | 0 | 0 |
13/02/2012 |
9.37
|
3,100 | 9.37 | 9.94 | 9.37 | 0 | 0 | 0 |
10/02/2012 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
09/02/2012 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
08/02/2012 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
07/02/2012 |
9.37
|
2,000 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
06/02/2012 |
9.37
|
900 | 9.14 | 9.37 | 9.37 | 0 | 0 | 0 |
03/02/2012 |
9.14
|
3,300 | 8.97 | 9.14 | 9.08 | 0 | 0 | 0 |
02/02/2012 |
8.97
|
200 | 8.94 | 8.97 | 8.97 | 0 | 0 | 0 |
01/02/2012 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
31/01/2012 |
8.94
|
0 | 9.11 | 8.94 | 8.94 | 0 | 0 | 0 |
30/01/2012 |
9.11
|
1,900 | 8.52 | 9.11 | 8.52 | 0 | 0 | 0 |
20/01/2012 |
8.52
|
2,000 | 8.09 | 8.52 | 8.52 | 0 | 0 | 0 |
19/01/2012 |
8.09
|
1,100 | 7.61 | 8.09 | 8.09 | 0 | 0 | 0 |
18/01/2012 |
7.61
|
2,000 | 7.13 | 7.61 | 7.61 | 0 | 0 | 0 |
17/01/2012 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
16/01/2012 |
7.13
|
200 | 7.64 | 7.64 | 7.13 | 0 | 0 | 0 |
13/01/2012 |
7.64
|
2,700 | 8.20 | 8.20 | 7.64 | 0 | 0 | 0 |
12/01/2012 |
8.20
|
200 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
11/01/2012 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
10/01/2012 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
09/01/2012 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
06/01/2012 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
05/01/2012 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
04/01/2012 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
03/01/2012 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
30/12/2011 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
29/12/2011 |
8.80
|
1,000 | 8.23 | 8.80 | 8.80 | 0 | 0 | 0 |
28/12/2011 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
27/12/2011 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
26/12/2011 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
23/12/2011 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
22/12/2011 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
21/12/2011 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
20/12/2011 |
8.23
|
14,100 | 8.83 | 8.83 | 8.23 | 0 | 0 | 0 |
19/12/2011 |
8.83
|
0 | 7.95 | 8.83 | 8.83 | 0 | 0 | 0 |
16/12/2011 |
7.95
|
5,300 | 8.52 | 9.08 | 7.95 | 0 | 0 | 0 |
15/12/2011 |
8.52
|
5,000 | 8.23 | 8.52 | 8.52 | 0 | 0 | 0 |
14/12/2011 |
8.23
|
8,200 | 8.52 | 8.52 | 8.23 | 0 | 0 | 0 |
13/12/2011 |
8.52
|
2,900 | 8.43 | 8.57 | 8.52 | 0 | 0 | 0 |
12/12/2011 |
8.43
|
6,000 | 7.92 | 8.43 | 7.38 | 0 | 0 | 0 |
09/12/2011 |
7.92
|
900 | 8.49 | 8.49 | 7.92 | 0 | 0 | 0 |
08/12/2011 |
8.49
|
4,000 | 8.18 | 8.49 | 8.49 | 0 | 0 | 0 |
07/12/2011 |
8.18
|
5,300 | 7.89 | 8.18 | 7.15 | 0 | 0 | 0 |
06/12/2011 |
7.89
|
8,600 | 7.58 | 7.89 | 6.87 | 0 | 0 | 0 |
05/12/2011 |
7.58
|
3,200 | 7.18 | 7.64 | 6.81 | 0 | 0 | 0 |
02/12/2011 |
7.18
|
100 | 6.98 | 7.18 | 7.18 | 0 | 0 | 0 |
01/12/2011 |
6.98
|
2,200 | 6.53 | 6.98 | 6.25 | 0 | 0 | 0 |
30/11/2011 |
6.53
|
9,500 | 6.59 | 6.81 | 6.53 | 0 | 0 | 0 |
29/11/2011 |
6.59
|
4,600 | 7.04 | 7.52 | 6.56 | 0 | 0 | 0 |
28/11/2011 |
7.04
|
100 | 7.55 | 7.55 | 7.04 | 0 | 0 | 0 |
25/11/2011 |
7.55
|
600 | 8.12 | 8.12 | 7.55 | 0 | 0 | 0 |
24/11/2011 |
8.12
|
1,000 | 7.27 | 8.12 | 8.12 | 0 | 0 | 0 |