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) |
-0.40 | -4.20% | 20,143,500 | -415,661 | -3.9 |
8.95
9.54
9.13
|
2 tháng
(2024-07-22) |
-0.47 | -4.90% | 37,489,700 | -245,341 | -2.3 |
8.60
9.81
9.13
|
3 tháng
(2024-06-21) |
-1.32 | -12.67% | 72,825,900 | -1,952,678 | -19.8 |
8.60
10.50
9.13
|
6 tháng
(2024-03-25) |
-1.78 | -16.31% | 314,184,400 | -297,443 | 1.2 |
8.60
12.14
9.13
|
12 tháng
(2023-09-25) |
-0.37 | -3.89% | 638,748,300 | 8,232,369 | 94.7 |
7.27
12.14
9.13
|
24 tháng
(2022-09-30) |
-2.90 | -24.13% | 1,679,573,600 | 8,166,750 | 96.3 |
5.99
12.14
9.13
|
36 tháng
(2021-10-05) |
-0.53 | -5.51% | 2,863,896,400 | 10,578,254 | 139.6 |
5.99
20.90
9.13
|
60 tháng
(2019-10-16) |
4.62 | 102.61% | 4,405,216,820 | 10,131,494 | 104.5 |
2.13
20.90
9.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
2.72
|
426,650 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 |
07/09/2012 |
2.85
|
1,003,290 | 2.98 | 2.98 | 2.85 | 0 | 0 | 0 |
06/09/2012 |
2.98
|
554,510 | 3.10 | 3.10 | 2.98 | 0 | 0 | 0 |
05/09/2012 |
3.10
|
469,040 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 |
04/09/2012 |
3.23
|
245,380 | 3.13 | 3.26 | 3.16 | 0 | 0 | 0 |
31/08/2012 |
3.13
|
285,180 | 3.23 | 3.26 | 3.13 | 0 | 0 | 0 |
30/08/2012 |
3.23
|
395,830 | 3.26 | 3.32 | 3.23 | 0 | 0 | 0 |
29/08/2012 |
3.26
|
541,800 | 3.13 | 3.26 | 3.20 | 0 | 0 | 0 |
28/08/2012 |
3.13
|
1,240,110 | 3.29 | 3.29 | 3.13 | 0 | 680 | -0.0 |
27/08/2012 |
3.29
|
406,350 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 |
24/08/2012 |
3.45
|
1,607,560 | 3.58 | 3.70 | 3.42 | 0 | 0 | 0 |
23/08/2012 |
3.58
|
147,450 | 3.73 | 3.73 | 3.58 | 0 | 0 | 0 |
22/08/2012 |
3.73
|
1,067,090 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 |
21/08/2012 |
3.92
|
742,470 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
20/08/2012 |
4.11
|
729,070 | 3.96 | 4.15 | 3.96 | 0 | 15,000 | -0.2 |
17/08/2012 |
3.96
|
780,130 | 3.83 | 3.99 | 3.80 | 0 | 0 | 0 |
16/08/2012 |
3.83
|
220,220 | 3.83 | 3.86 | 3.80 | 0 | 0 | 0 |
15/08/2012 |
3.83
|
261,810 | 3.83 | 3.86 | 3.80 | 0 | 0 | 0 |
14/08/2012 |
3.83
|
253,360 | 3.80 | 3.89 | 3.80 | 0 | 0 | 0 |
13/08/2012 |
3.80
|
407,840 | 3.89 | 3.89 | 3.80 | 0 | 0 | 0 |
10/08/2012 |
3.89
|
527,850 | 3.92 | 3.92 | 3.83 | 30 | 0 | 0.0 |
09/08/2012 |
3.92
|
792,700 | 3.80 | 3.99 | 3.83 | 0 | 0 | 0 |
08/08/2012 |
3.80
|
314,320 | 3.77 | 3.80 | 3.77 | 0 | 0 | 0 |
07/08/2012 |
3.77
|
424,080 | 3.83 | 3.86 | 3.77 | 0 | 0 | 0 |
06/08/2012 |
3.83
|
817,950 | 3.67 | 3.83 | 3.70 | 0 | 0 | 0 |
03/08/2012 |
3.67
|
204,020 | 3.67 | 3.73 | 3.64 | 0 | 0 | 0 |
02/08/2012 |
3.67
|
198,520 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 |
01/08/2012 |
3.64
|
286,490 | 3.67 | 3.70 | 3.58 | 0 | 0 | 0 |
31/07/2012 |
3.67
|
501,740 | 3.70 | 3.77 | 3.67 | 0 | 0 | 0 |
30/07/2012 |
3.70
|
251,730 | 3.70 | 3.73 | 3.64 | 0 | 0 | 0 |
27/07/2012 |
3.70
|
553,060 | 3.80 | 3.86 | 3.70 | 0 | 400 | -0.0 |
26/07/2012 |
3.80
|
395,080 | 3.67 | 3.83 | 3.70 | 15,000 | 0 | 0.2 |
25/07/2012 |
3.67
|
488,450 | 3.70 | 3.77 | 3.64 | 0 | 0 | 0 |
24/07/2012 |
3.70
|
931,260 | 3.89 | 3.89 | 3.70 | 0 | 0 | 0 |
23/07/2012 |
3.89
|
619,960 | 4.05 | 4.08 | 3.89 | 0 | 0 | 0 |
20/07/2012 |
4.05
|
691,300 | 4.15 | 4.27 | 4.05 | 0 | 0 | 0 |
19/07/2012 |
4.15
|
886,380 | 3.96 | 4.15 | 3.96 | 0 | 0 | 0 |
18/07/2012 |
3.96
|
513,370 | 4.08 | 4.18 | 3.92 | 0 | 0 | 0 |
17/07/2012 |
4.08
|
603,880 | 3.92 | 4.11 | 3.86 | 0 | 0 | 0 |
16/07/2012 |
3.92
|
1,416,720 | 3.83 | 4.02 | 3.83 | 0 | 5,000 | -0.1 |
13/07/2012 |
3.83
|
298,910 | 3.67 | 3.83 | 3.67 | 200 | 0 | 0.0 |
12/07/2012 |
3.67
|
662,580 | 3.51 | 3.67 | 3.51 | 0 | 0 | 0 |
11/07/2012 |
3.51
|
188,580 | 3.51 | 3.61 | 3.48 | 0 | 0 | 0 |
10/07/2012 |
3.51
|
688,270 | 3.64 | 3.64 | 3.51 | 0 | 0 | 0 |
09/07/2012 |
3.64
|
353,270 | 3.83 | 3.83 | 3.64 | 0 | 5,000 | -0.1 |
06/07/2012 |
3.83
|
635,410 | 3.80 | 3.96 | 3.70 | 4,000 | 10 | 0.0 |
05/07/2012 |
3.80
|
846,870 | 3.64 | 3.80 | 3.48 | 0 | 0 | 0 |
04/07/2012 |
3.64
|
884,730 | 3.83 | 3.89 | 3.64 | 0 | 0 | 0 |
03/07/2012 |
3.83
|
1,032,190 | 4.02 | 4.05 | 3.83 | 0 | 0 | 0 |
02/07/2012 |
4.02
|
682,370 | 4.21 | 4.24 | 4.02 | 0 | 0 | 0 |
29/06/2012 |
4.21
|
614,910 | 4.05 | 4.21 | 4.05 | 0 | 0 | 0 |
28/06/2012 |
4.05
|
569,860 | 4.11 | 4.18 | 3.99 | 0 | 0 | 0 |
27/06/2012 |
4.11
|
588,910 | 4.11 | 4.27 | 4.08 | 5,000 | 6,000 | -0.0 |
26/06/2012 |
4.11
|
1,017,790 | 4.30 | 4.30 | 4.11 | 2,000 | 0 | 0.0 |
25/06/2012 |
4.30
|
1,785,460 | 4.49 | 4.53 | 4.27 | 5,000 | 0 | 0.1 |
22/06/2012 |
4.49
|
1,692,280 | 4.72 | 4.72 | 4.49 | 0 | 20 | -0.0 |
21/06/2012 |
4.72
|
519,920 | 4.78 | 4.81 | 4.72 | 10 | 0 | 0.0 |
20/06/2012 |
4.78
|
364,920 | 4.72 | 4.78 | 4.68 | 0 | 0 | 0 |
19/06/2012 |
4.72
|
1,026,020 | 4.87 | 4.87 | 4.68 | 5,010 | 3,600 | 0.0 |
18/06/2012 |
4.87
|
882,210 | 4.87 | 5.06 | 4.84 | 1,000 | 0 | 0.0 |
15/06/2012 |
4.87
|
567,850 | 4.75 | 4.94 | 4.78 | 0 | 20 | -0.0 |
14/06/2012 |
4.75
|
893,770 | 4.72 | 4.81 | 4.62 | 0 | 0 | 0 |
13/06/2012 |
4.72
|
981,610 | 4.78 | 4.87 | 4.62 | 10 | 0 | 0.0 |
12/06/2012 |
4.78
|
1,421,820 | 4.97 | 4.97 | 4.78 | 0 | 20 | -0.0 |
11/06/2012 |
4.97
|
1,431,830 | 5.06 | 5.13 | 4.84 | 0 | 30 | -0.0 |
08/06/2012 |
5.06
|
2,627,670 | 4.97 | 5.19 | 5.00 | 3,610 | 0 | 0.1 |
07/06/2012 |
4.97
|
673,590 | 4.75 | 4.97 | 4.94 | 4,010 | 0 | 0.1 |
06/06/2012 |
4.75
|
1,341,570 | 4.53 | 4.75 | 4.56 | 20 | 0 | 0.0 |
05/06/2012 |
4.53
|
1,678,100 | 4.34 | 4.53 | 4.34 | 20 | 0 | 0.0 |
04/06/2012 |
4.34
|
610,160 | 4.56 | 4.56 | 4.34 | 0 | 0 | 0 |
01/06/2012 |
4.56
|
1,714,790 | 4.78 | 4.84 | 4.56 | 10 | 0 | 0.0 |
31/05/2012 |
4.78
|
1,584,070 | 5.00 | 5.00 | 4.78 | 10 | 0 | 0.0 |
30/05/2012 |
5.00
|
1,268,240 | 5.13 | 5.22 | 4.97 | 0 | 0 | 0 |
29/05/2012 |
5.13
|
1,442,000 | 5.25 | 5.25 | 5.03 | 0 | 0 | 0 |
28/05/2012 |
5.25
|
2,226,340 | 5.03 | 5.25 | 5.06 | 0 | 700 | -0.0 |
25/05/2012 |
5.03
|
1,625,870 | 4.81 | 5.03 | 4.68 | 0 | 0 | 0 |
24/05/2012 |
4.81
|
1,053,710 | 5.03 | 5.03 | 4.81 | 0 | 0 | 0 |
23/05/2012 |
5.03
|
1,513,670 | 5.29 | 5.29 | 5.03 | 0 | 0 | 0 |
22/05/2012 |
5.29
|
1,756,580 | 5.54 | 5.54 | 5.29 | 0 | 0 | 0 |
21/05/2012 |
5.54
|
3,187,780 | 5.44 | 5.54 | 5.19 | 700 | 0 | 0.0 |
18/05/2012 |
5.44
|
429,600 | 5.73 | 5.73 | 5.44 | 0 | 0 | 0 |
17/05/2012 |
5.73
|
2,068,050 | 6.01 | 6.04 | 5.73 | 25,000 | 0 | 0.5 |
16/05/2012 |
6.01
|
2,110,300 | 6.30 | 6.33 | 6.01 | 3,000 | 7,000 | -0.1 |
15/05/2012 |
6.30
|
2,272,720 | 6.61 | 6.61 | 6.30 | 2,200 | 5,000 | -0.1 |
14/05/2012 |
6.61
|
1,390,370 | 6.96 | 7.06 | 6.61 | 0 | 0 | 0 |
11/05/2012 |
6.96
|
2,591,250 | 7.31 | 7.31 | 6.96 | 0 | 0 | 0 |
10/05/2012 |
7.31
|
2,213,530 | 7.60 | 7.63 | 7.22 | 0 | 0 | 0 |
09/05/2012 |
7.60
|
1,917,870 | 7.88 | 7.91 | 7.50 | 0 | 0 | 0 |
08/05/2012 |
7.88
|
1,487,400 | 8.17 | 8.26 | 7.79 | 0 | 0 | 0 |
07/05/2012 |
8.17
|
6,565,640 | 7.82 | 8.17 | 7.44 | 0 | 0 | 0 |
04/05/2012 |
7.82
|
2,020,740 | 7.79 | 7.82 | 7.41 | 0 | 20 | -0.0 |
03/05/2012 |
7.79
|
1,565,290 | 8.01 | 8.01 | 7.63 | 0 | 0 | 0 |
02/05/2012 |
8.01
|
617,600 | 8.23 | 8.55 | 7.85 | 0 | 0 | 0 |
27/04/2012 |
8.23
|
1,152,930 | 7.85 | 8.23 | 7.85 | 0 | 0 | 0 |
26/04/2012 |
7.85
|
1,241,910 | 7.50 | 7.85 | 7.72 | 10 | 0 | 0.0 |
25/04/2012 |
7.50
|
914,020 | 7.15 | 7.50 | 7.15 | 15,800 | 0 | 0.4 |
24/04/2012 |
7.15
|
437,110 | 7.09 | 7.15 | 6.99 | 5,000 | 0 | 0.1 |
23/04/2012 |
7.09
|
371,310 | 7.09 | 7.18 | 7.03 | 10,000 | 0 | 0.2 |
20/04/2012 |
7.09
|
517,250 | 7.06 | 7.22 | 6.99 | 0 | 0 | 0 |
19/04/2012 |
7.06
|
476,700 | 7.28 | 7.28 | 7.06 | 0 | 0 | 0 |