| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
2 tháng
(2024-09-27) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
3 tháng
(2024-08-28) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
6 tháng
(2024-05-30) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
24 tháng
(2022-12-07) |
-0.60 | -15% | 4,943,962 | -812 | -0.0 |
2.60
5.40
3.40
|
|
36 tháng
(2021-12-13) |
-4.70 | -58.02% | 6,014,314 | -19,091 | -0.1 |
2.60
9.10
3.40
|
|
60 tháng
(2019-12-23) |
1.90 | 126.67% | 7,984,152 | -220,721 | -0.4 |
0.80
9.10
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2012 |
7.28
|
1,530 | 7.10 | 7.28 | 7.01 | 0 | 0 | 0 |
| 25/07/2012 |
7.10
|
1,000 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 |
| 24/07/2012 |
7.19
|
420 | 7.56 | 7.56 | 7.19 | 0 | 100 | -0.0 |
| 23/07/2012 |
7.56
|
100 | 7.28 | 7.56 | 7.56 | 0 | 0 | 0 |
| 20/07/2012 |
7.28
|
1,610 | 7.19 | 7.47 | 7.28 | 0 | 0 | 0 |
| 19/07/2012 |
7.19
|
5,850 | 6.92 | 7.19 | 7.01 | 0 | 0 | 0 |
| 18/07/2012 |
6.92
|
1,530 | 6.73 | 6.92 | 6.73 | 0 | 0 | 0 |
| 17/07/2012 |
6.73
|
5,910 | 6.82 | 6.82 | 6.73 | 0 | 5,000 | -0.0 |
| 16/07/2012 |
6.82
|
3,240 | 7.10 | 7.10 | 6.82 | 0 | 0 | 0 |
| 13/07/2012 |
7.10
|
4,160 | 7.01 | 7.10 | 7.01 | 0 | 0 | 0 |
| 12/07/2012 |
7.01
|
270 | 7.10 | 7.10 | 6.82 | 0 | 0 | 0 |
| 11/07/2012 |
7.10
|
5,320 | 7.01 | 7.10 | 7.10 | 5,000 | 0 | 0.0 |
| 10/07/2012 |
7.01
|
2,950 | 7.01 | 7.01 | 6.92 | 0 | 0 | 0 |
| 09/07/2012 |
7.01
|
340 | 7.28 | 7.28 | 7.01 | 0 | 150 | -0.0 |
| 06/07/2012 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 05/07/2012 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 04/07/2012 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 03/07/2012 |
7.28
|
10 | 7.65 | 7.65 | 7.28 | 0 | 0 | 0 |
| 02/07/2012 |
7.65
|
10 | 7.38 | 7.65 | 7.65 | 0 | 0 | 0 |
| 29/06/2012 |
7.38
|
430 | 7.19 | 7.38 | 7.38 | 0 | 0 | 0 |
| 28/06/2012 |
7.19
|
4,440 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 |
| 27/06/2012 |
7.38
|
1,220 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
| 26/06/2012 |
7.56
|
40 | 7.38 | 7.56 | 7.56 | 0 | 0 | 0 |
| 25/06/2012 |
7.38
|
12,000 | 7.65 | 7.65 | 7.38 | 0 | 0 | 0 |
| 22/06/2012 |
7.65
|
1,110 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 |
| 21/06/2012 |
7.84
|
4,090 | 7.75 | 7.84 | 7.47 | 0 | 0 | 0 |
| 20/06/2012 |
7.75
|
1,010 | 7.56 | 7.75 | 7.56 | 0 | 0 | 0 |
| 19/06/2012 |
7.56
|
170 | 7.93 | 7.93 | 7.56 | 0 | 0 | 0 |
| 18/06/2012 |
7.93
|
2,700 | 7.75 | 7.93 | 7.75 | 1,500 | 0 | 0.0 |
| 15/06/2012 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 14/06/2012 |
7.75
|
3,000 | 7.47 | 7.84 | 7.75 | 0 | 0 | 0 |
| 13/06/2012 |
7.47
|
100 | 7.75 | 7.75 | 7.47 | 0 | 0 | 0 |
| 12/06/2012 |
7.75
|
5,050 | 8.11 | 8.11 | 7.75 | 0 | 0 | 0 |
| 11/06/2012 |
8.11
|
8,210 | 8.11 | 8.11 | 7.75 | 0 | 0 | 0 |
| 08/06/2012 |
8.11
|
680 | 8.11 | 8.30 | 8.11 | 0 | 0 | 0 |
| 07/06/2012 |
8.11
|
1,030 | 7.75 | 8.11 | 7.84 | 0 | 0 | 0 |
| 06/06/2012 |
7.75
|
520 | 7.65 | 7.75 | 7.75 | 0 | 0 | 0 |
| 05/06/2012 |
7.65
|
3,620 | 7.75 | 7.84 | 7.38 | 0 | 0 | 0 |
| 04/06/2012 |
7.75
|
1,200 | 8.11 | 8.11 | 7.75 | 0 | 0 | 0 |
| 01/06/2012 |
8.11
|
10 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 31/05/2012 |
8.11
|
2,010 | 8.11 | 8.11 | 7.75 | 0 | 0 | 0 |
| 30/05/2012 |
8.11
|
200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 29/05/2012 |
8.11
|
1,690 | 7.75 | 8.11 | 7.75 | 0 | 0 | 0 |
| 28/05/2012 |
7.75
|
3,230 | 8.11 | 8.30 | 7.75 | 100 | 0 | 0.0 |
| 25/05/2012 |
8.11
|
9,250 | 7.75 | 8.11 | 7.84 | 0 | 0 | 0 |
| 24/05/2012 |
7.75
|
3,960 | 8.02 | 8.30 | 7.75 | 0 | 0 | 0 |
| 23/05/2012 |
8.02
|
5,460 | 8.30 | 8.30 | 8.02 | 0 | 0 | 0 |
| 22/05/2012 |
8.30
|
16,880 | 8.11 | 8.39 | 7.93 | 0 | 0 | 0 |
| 21/05/2012 |
8.11
|
12,980 | 7.75 | 8.11 | 7.75 | 0 | 0 | 0 |
| 18/05/2012 |
7.75
|
8,940 | 7.75 | 7.75 | 7.38 | 3,790 | 0 | 0.0 |
| 17/05/2012 |
7.75
|
2,520 | 7.38 | 7.75 | 7.38 | 2,581,395 | 2,581,395 | 0 |
| 16/05/2012 |
7.38
|
1,200 | 7.65 | 7.65 | 7.38 | 0 | 0 | 0 |
| 15/05/2012 |
7.65
|
15,190 | 8.02 | 8.30 | 7.65 | 0 | 0 | 0 |
| 14/05/2012 |
8.02
|
20,010 | 8.39 | 8.48 | 8.02 | 6,300 | 0 | 0.1 |
| 11/05/2012 |
8.39
|
38,240 | 8.67 | 8.94 | 8.30 | 24,500 | 7,010 | 0.2 |
| 10/05/2012 |
8.67
|
29,970 | 9.04 | 9.22 | 8.67 | 0 | 0 | 0 |
| 09/05/2012 |
9.04
|
15,350 | 8.94 | 9.22 | 8.94 | 2,500 | 0 | 0.0 |
| 08/05/2012 |
8.94
|
27,970 | 8.58 | 8.94 | 8.76 | 0 | 0 | 0 |
| 07/05/2012 |
8.58
|
44,990 | 8.21 | 8.58 | 8.39 | 4,010 | 3,000 | 0.0 |
| 04/05/2012 |
8.21
|
72,010 | 7.93 | 8.30 | 7.93 | 0 | 0 | 0 |
| 03/05/2012 |
7.93
|
13,100 | 8.11 | 8.11 | 7.75 | 3,000 | 5,000 | -0.0 |
| 02/05/2012 |
8.11
|
18,320 | 8.11 | 8.11 | 7.84 | 0 | 0 | 0 |
| 27/04/2012 |
8.11
|
8,930 | 7.93 | 8.11 | 7.65 | 0 | 0 | 0 |
| 26/04/2012 |
7.93
|
16,010 | 7.93 | 7.93 | 7.65 | 3,000 | 0 | 0.0 |
| 25/04/2012 |
7.93
|
17,650 | 8.21 | 8.30 | 7.84 | 0 | 0 | 0 |
| 24/04/2012 |
8.21
|
8,160 | 8.21 | 8.21 | 7.84 | 0 | 0 | 0 |
| 23/04/2012 |
8.21
|
5,370 | 8.21 | 8.21 | 7.93 | 0 | 0 | 0 |
| 20/04/2012 |
8.21
|
7,030 | 8.02 | 8.30 | 7.65 | 0 | 0 | 0 |
| 19/04/2012 |
8.02
|
13,200 | 8.39 | 8.67 | 8.02 | 0 | 0 | 0 |
| 18/04/2012 |
8.39
|
49,450 | 8.02 | 8.39 | 8.02 | 0 | 0 | 0 |
| 17/04/2012 |
8.02
|
14,720 | 7.84 | 8.11 | 7.84 | 0 | 0 | 0 |
| 16/04/2012 |
7.84
|
19,500 | 7.65 | 7.93 | 7.56 | 0 | 1,550 | -0.0 |
| 13/04/2012 |
7.65
|
16,770 | 7.56 | 7.65 | 7.38 | 0 | 10 | -0 |
| 12/04/2012 |
7.56
|
41,910 | 7.38 | 7.65 | 7.38 | 5,000 | 0 | 0.0 |
| 11/04/2012 |
7.38
|
12,260 | 7.19 | 7.38 | 7.19 | 0 | 0 | 0 |
| 10/04/2012 |
7.19
|
9,150 | 7.19 | 7.28 | 7.01 | 550 | 0 | 0.0 |
| 09/04/2012 |
7.19
|
7,550 | 7.19 | 7.19 | 7.01 | 0 | 3,490 | -0.0 |
| 06/04/2012 |
7.19
|
1,800 | 7.19 | 7.19 | 7.10 | 0 | 10 | -0.0 |
| 05/04/2012 |
7.19
|
810 | 6.92 | 7.19 | 6.92 | 0 | 0 | 0 |
| 04/04/2012 |
6.92
|
3,480 | 6.92 | 7.10 | 6.82 | 2,000 | 0 | 0.0 |
| 03/04/2012 |
6.92
|
9,390 | 7.01 | 7.19 | 6.92 | 0 | 0 | 0 |
| 30/03/2012 |
7.01
|
2,230 | 7.01 | 7.01 | 6.73 | 0 | 330 | -0.0 |
| 29/03/2012 |
7.01
|
15,140 | 7.28 | 7.28 | 7.01 | 1,310 | 2,720 | -0.0 |
| 28/03/2012 |
7.28
|
7,500 | 7.38 | 7.38 | 7.10 | 0 | 1,000 | -0.0 |
| 27/03/2012 |
7.38
|
17,280 | 7.75 | 7.75 | 7.38 | 1,000 | 1,000 | 0 |
| 26/03/2012 |
7.75
|
13,650 | 7.38 | 7.75 | 7.38 | 0 | 0 | 0 |
| 23/03/2012 |
7.38
|
48,460 | 7.10 | 7.38 | 7.10 | 3,050 | 1,000 | 0.0 |
| 22/03/2012 |
7.10
|
3,610 | 6.92 | 7.19 | 6.92 | 1,000 | 0 | 0.0 |
| 21/03/2012 |
6.92
|
23,420 | 6.64 | 6.92 | 6.64 | 2,000 | 0 | 0.0 |
| 20/03/2012 |
6.64
|
11,700 | 6.55 | 6.73 | 6.55 | 0 | 0 | 0 |
| 19/03/2012 |
6.55
|
3,260 | 6.82 | 6.92 | 6.55 | 2,500 | 0 | 0.0 |
| 16/03/2012 |
6.82
|
13,190 | 6.64 | 6.92 | 6.64 | 0 | 0 | 0 |
| 15/03/2012 |
6.64
|
15,280 | 6.45 | 6.64 | 6.45 | 0 | 0 | 0 |
| 14/03/2012 |
6.45
|
5,120 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 |
| 13/03/2012 |
6.55
|
6,290 | 6.45 | 6.55 | 6.27 | 0 | 0 | 0 |
| 12/03/2012 |
6.45
|
4,040 | 6.55 | 6.55 | 6.27 | 1,000 | 3,000 | -0.0 |
| 09/03/2012 |
6.55
|
12,020 | 6.82 | 6.82 | 6.55 | 0 | 1,790 | -0.0 |
| 08/03/2012 |
6.82
|
22,690 | 7.10 | 7.28 | 6.82 | 0 | 0 | 0 |
| 07/03/2012 |
7.10
|
16,200 | 7.10 | 7.28 | 6.82 | 0 | 0 | 0 |
| 06/03/2012 |
7.10
|
67,570 | 6.82 | 7.10 | 6.92 | 4,000 | 1,500 | 0.0 |