Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
18.20 | 17.60% | 4,890,100 | 962,770 | 105.8 |
102
122.60
122.60
|
2 tháng
(2024-07-22) |
25.10 | 26.01% | 8,400,900 | 704,470 | 82.2 |
91
122.60
122.60
|
3 tháng
(2024-06-24) |
16.50 | 15.70% | 12,476,100 | 303,513 | 42.7 |
91
122.60
122.60
|
6 tháng
(2024-03-25) |
18.18 | 17.58% | 26,667,000 | -1,149,241 | -119.2 |
91
122.60
122.60
|
12 tháng
(2023-09-26) |
46.15 | 61.16% | 55,374,100 | 1,020,672 | 83.2 |
69.44
122.60
122.60
|
24 tháng
(2022-10-03) |
78.25 | 180.48% | 107,591,900 | -821,940 | -46.3 |
42.88
122.60
122.60
|
36 tháng
(2021-10-06) |
82.43 | 210.45% | 125,283,800 | 517,995 | 36.6 |
39.17
122.60
122.60
|
60 tháng
(2019-10-17) |
88.75 | 270.22% | 203,350,280 | 4,613,685 | 249.2 |
21.13
122.60
122.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
7.78
|
63,870 | 7.87 | 8.04 | 7.69 | 0 | 0 | 0 |
10/09/2012 |
7.87
|
35,100 | 8.24 | 8.41 | 7.83 | 0 | 350 | -0.0 |
07/09/2012 |
8.24
|
26,560 | 8.41 | 8.41 | 8.20 | 0 | 0 | 0 |
06/09/2012 |
8.41
|
37,430 | 8.22 | 8.50 | 8.31 | 0 | 0 | 0 |
05/09/2012 |
8.22
|
30,820 | 7.99 | 8.34 | 7.99 | 0 | 0 | 0 |
04/09/2012 |
7.99
|
16,180 | 7.78 | 8.04 | 7.96 | 0 | 0 | 0 |
31/08/2012 |
7.78
|
26,680 | 7.76 | 7.99 | 7.61 | 30,000 | 30,000 | 0 |
30/08/2012 |
7.76
|
11,890 | 7.92 | 8.03 | 7.76 | 0 | 0 | 0 |
29/08/2012 |
7.92
|
27,380 | 7.66 | 7.99 | 7.68 | 0 | 0 | 0 |
28/08/2012 |
7.66
|
28,470 | 7.68 | 7.68 | 7.34 | 0 | 0 | 0 |
27/08/2012 |
7.68
|
44,890 | 8.08 | 8.08 | 7.68 | 0 | 0 | 0 |
24/08/2012 |
8.08
|
74,030 | 7.73 | 8.11 | 7.34 | 0 | 0 | 0 |
23/08/2012 |
7.73
|
25,310 | 8.13 | 8.13 | 7.73 | 1,160 | 0 | 0.1 |
22/08/2012 |
8.13
|
17,990 | 8.15 | 8.22 | 7.87 | 3,000 | 0 | 0.1 |
21/08/2012 |
8.15
|
151,580 | 8.57 | 8.57 | 8.15 | 0 | 0 | 0 |
20/08/2012 |
8.57
|
37,410 | 8.69 | 8.73 | 8.53 | 4,690 | 0 | 0.2 |
17/08/2012 |
8.69
|
66,240 | 8.67 | 8.83 | 8.67 | 0 | 1,160 | -0.1 |
16/08/2012 |
8.67
|
60,640 | 8.38 | 8.74 | 8.38 | 0 | 3,000 | -0.1 |
15/08/2012 |
8.38
|
7,440 | 8.38 | 8.64 | 8.32 | 0 | 0 | 0 |
14/08/2012 |
8.38
|
12,280 | 8.22 | 8.39 | 8.22 | 1,210 | 4,690 | -0.2 |
13/08/2012 |
8.22
|
11,440 | 8.31 | 8.57 | 8.13 | 0 | 0 | 0 |
10/08/2012 |
8.31
|
9,040 | 8.27 | 8.31 | 8.22 | 0 | 0 | 0 |
09/08/2012 |
8.27
|
28,210 | 8.31 | 8.32 | 8.06 | 0 | 0 | 0 |
08/08/2012 |
8.31
|
38,890 | 8.66 | 8.69 | 8.31 | 0 | 580 | -0.0 |
07/08/2012 |
8.66
|
123,600 | 8.50 | 8.92 | 8.53 | 0 | 0 | 0 |
06/08/2012 |
8.50
|
6,990 | 8.20 | 8.50 | 8.15 | 0 | 0 | 0 |
03/08/2012 |
8.20
|
46,760 | 7.82 | 8.20 | 7.82 | 0 | 140 | -0.0 |
02/08/2012 |
7.82
|
6,250 | 7.76 | 8.01 | 7.82 | 50 | 0 | 0.0 |
01/08/2012 |
7.76
|
1,580 | 7.75 | 7.87 | 7.62 | 20,000 | 20,490 | -0.0 |
31/07/2012 |
7.75
|
3,040 | 7.73 | 7.87 | 7.73 | 0 | 0 | 0 |
30/07/2012 |
7.73
|
35,130 | 7.69 | 8.01 | 7.54 | 0 | 0 | 0 |
27/07/2012 |
7.69
|
1,200 | 7.82 | 7.82 | 7.69 | 0 | 0 | 0 |
26/07/2012 |
7.82
|
2,120 | 7.82 | 7.92 | 7.61 | 0 | 50 | -0.0 |
25/07/2012 |
7.82
|
8,920 | 7.94 | 8.03 | 7.82 | 1,170 | 0 | 0.1 |
24/07/2012 |
7.94
|
14,540 | 8.13 | 8.13 | 7.73 | 20,810 | 20,810 | 0 |
23/07/2012 |
8.13
|
4,350 | 8.11 | 8.22 | 8.04 | 0 | 0 | 0 |
20/07/2012 |
8.11
|
8,030 | 7.87 | 8.22 | 7.99 | 0 | 0 | 0 |
19/07/2012 |
7.87
|
18,950 | 7.52 | 7.89 | 7.34 | 0 | 0 | 0 |
18/07/2012 |
7.52
|
1,830 | 7.61 | 7.61 | 7.27 | 0 | 1,170 | -0.0 |
17/07/2012 |
7.61
|
2,290 | 7.34 | 7.61 | 7.34 | 20,810 | 20,810 | 0 |
16/07/2012 |
7.34
|
10,180 | 7.34 | 7.61 | 7.31 | 5,820 | 0 | 0.3 |
13/07/2012 |
7.34
|
14,680 | 7.33 | 7.43 | 7.34 | 10,780 | 0 | 0.5 |
12/07/2012 |
7.33
|
10 | 7.29 | 7.33 | 7.33 | 0 | 0 | 0 |
11/07/2012 |
7.29
|
3,720 | 7.33 | 7.33 | 7.01 | 0 | 0 | 0 |
10/07/2012 |
7.33
|
6,310 | 7.33 | 7.33 | 6.99 | 0 | 5,820 | -0.2 |
09/07/2012 |
7.33
|
12,230 | 7.33 | 7.33 | 6.99 | 1,140 | 10,780 | -0.4 |
06/07/2012 |
7.33
|
510 | 7.34 | 7.34 | 7.26 | 0 | 0 | 0 |
05/07/2012 |
7.34
|
1,020 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
04/07/2012 |
7.34
|
550 | 7.36 | 7.36 | 7.12 | 0 | 0 | 0 |
03/07/2012 |
7.36
|
17,680 | 7.13 | 7.36 | 7.08 | 0 | 220 | -0.0 |
02/07/2012 |
7.13
|
5,880 | 7.20 | 7.40 | 7.08 | 0 | 0 | 0 |
29/06/2012 |
7.20
|
2,100 | 7.43 | 7.43 | 7.17 | 0 | 920 | -0.0 |
28/06/2012 |
7.43
|
10,690 | 7.48 | 7.48 | 7.34 | 0 | 0 | 0 |
27/06/2012 |
7.48
|
3,060 | 7.38 | 7.52 | 7.15 | 3,000 | 0 | 0.1 |
26/06/2012 |
7.38
|
3,990 | 7.40 | 7.40 | 7.34 | 0 | 0 | 0 |
25/06/2012 |
7.40
|
12,310 | 7.54 | 7.54 | 7.40 | 0 | 0 | 0 |
22/06/2012 |
7.54
|
7,750 | 7.43 | 7.54 | 7.41 | 0 | 0 | 0 |
21/06/2012 |
7.43
|
9,040 | 7.36 | 7.45 | 7.43 | 0 | 3,000 | -0.1 |
20/06/2012 |
7.36
|
5,390 | 7.50 | 7.50 | 7.27 | 0 | 0 | 0 |
19/06/2012 |
7.50
|
820 | 7.54 | 7.54 | 7.17 | 0 | 0 | 0 |
18/06/2012 |
7.54
|
2,000 | 7.52 | 7.66 | 7.54 | 0 | 0 | 0 |
15/06/2012 |
7.52
|
18,050 | 7.40 | 7.52 | 7.34 | 0 | 0 | 0 |
14/06/2012 |
7.40
|
5,880 | 7.26 | 7.40 | 7.26 | 3,670 | 0 | 0.2 |
13/06/2012 |
7.26
|
2,180 | 7.27 | 7.29 | 7.17 | 0 | 0 | 0 |
12/06/2012 |
7.27
|
5,560 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
11/06/2012 |
7.27
|
5,030 | 7.34 | 7.34 | 7.26 | 0 | 0 | 0 |
08/06/2012 |
7.34
|
7,390 | 7.34 | 7.43 | 7.34 | 0 | 0 | 0 |
07/06/2012 |
7.34
|
3,930 | 7.33 | 7.34 | 7.17 | 0 | 1,000 | -0.0 |
06/06/2012 |
7.33
|
2,930 | 7.20 | 7.34 | 7.17 | 730 | 2,190 | -0.1 |
05/06/2012 |
7.20
|
10,310 | 6.91 | 7.20 | 6.89 | 0 | 480 | -0.0 |
04/06/2012 |
6.91
|
17,910 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 |
01/06/2012 |
7.05
|
6,810 | 7.05 | 7.05 | 6.94 | 0 | 0 | 0 |
31/05/2012 |
7.05
|
12,790 | 7.29 | 7.29 | 7.01 | 0 | 730 | -0.0 |
30/05/2012 |
7.29
|
1,900 | 7.31 | 7.31 | 7.17 | 0 | 0 | 0 |
29/05/2012 |
7.31
|
5,120 | 7.15 | 7.31 | 6.82 | 0 | 0 | 0 |
28/05/2012 |
7.15
|
25,180 | 7.52 | 7.57 | 7.15 | 0 | 0 | 0 |
25/05/2012 |
7.52
|
32,660 | 7.40 | 7.64 | 7.40 | 2,050 | 0 | 0.1 |
24/05/2012 |
7.40
|
11,040 | 7.78 | 7.78 | 7.40 | 0 | 0 | 0 |
23/05/2012 |
7.78
|
10,530 | 7.87 | 7.87 | 7.48 | 0 | 0 | 0 |
22/05/2012 |
7.87
|
8,560 | 7.73 | 8.03 | 7.45 | 0 | 0 | 0 |
21/05/2012 |
7.73
|
253,860 | 7.38 | 7.73 | 7.01 | 0 | 2,040 | -0.1 |
18/05/2012 |
7.38
|
65,020 | 7.76 | 7.76 | 7.38 | 200 | 10 | 0.0 |
17/05/2012 |
7.76
|
71,960 | 8.17 | 8.17 | 7.76 | 0 | 0 | 0 |
16/05/2012 |
8.17
|
35,670 | 7.83 | 8.18 | 7.47 | 0 | 0 | 0 |
15/05/2012 |
7.83
|
30,630 | 8.24 | 8.24 | 7.83 | 0 | 0 | 0 |
14/05/2012 |
8.24
|
26,040 | 8.55 | 8.74 | 8.24 | 0 | 0 | 0 |
11/05/2012 |
8.55
|
14,860 | 8.83 | 8.92 | 8.39 | 0 | 200 | -0.0 |
10/05/2012 |
8.83
|
43,270 | 9.09 | 9.36 | 8.74 | 0 | 0 | 0 |
09/05/2012 |
9.09
|
32,390 | 9.27 | 9.27 | 8.83 | 27,140 | 20,810 | 0.3 |
08/05/2012 |
9.27
|
58,730 | 8.92 | 9.27 | 8.92 | 0 | 0 | 0 |
07/05/2012 |
8.92
|
34,670 | 8.83 | 9.18 | 8.83 | 0 | 0 | 0 |
04/05/2012 |
8.83
|
70,540 | 8.46 | 8.83 | 8.29 | 5,100 | 0 | 0.2 |
03/05/2012 |
8.46
|
24,550 | 8.41 | 8.52 | 8.22 | 0 | 6,330 | -0.3 |
02/05/2012 |
8.41
|
32,530 | 8.11 | 8.43 | 8.11 | 2,120 | 0 | 0.1 |
27/04/2012 |
8.11
|
97,790 | 7.82 | 8.13 | 7.96 | 0 | 0 | 0 |
26/04/2012 |
7.82
|
56,510 | 7.45 | 7.82 | 7.52 | 0 | 5,100 | -0.2 |
25/04/2012 |
7.45
|
48,860 | 7.43 | 7.57 | 7.43 | 0 | 0 | 0 |
24/04/2012 |
7.43
|
14,830 | 7.43 | 7.43 | 7.34 | 0 | 2,120 | -0.1 |
23/04/2012 |
7.43
|
10,150 | 7.43 | 7.43 | 7.40 | 0 | 0 | 0 |
20/04/2012 |
7.43
|
17,840 | 7.57 | 7.57 | 7.40 | 0 | 0 | 0 |