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) |
-0.36 | -17.82% | 18,864,600 | 126,500 | 0.2 |
1.66
2.02
1.70
|
2 tháng
(2024-07-22) |
-0.15 | -8.29% | 53,865,700 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-21) |
-0.42 | -20.19% | 68,339,400 | 144,600 | 0.3 |
1.62
2.08
1.70
|
6 tháng
(2024-03-25) |
-0.70 | -29.66% | 168,145,600 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-25) |
-1.08 | -39.42% | 482,088,400 | 131,200 | 0.2 |
1.62
2.74
1.70
|
24 tháng
(2022-09-30) |
-1.33 | -44.48% | 1,130,741,000 | -53,669 | -0.8 |
1.45
3.50
1.70
|
36 tháng
(2021-10-05) |
-3.09 | -65.05% | 2,668,746,800 | -1,617,171 | -17.4 |
1.45
10.50
1.70
|
60 tháng
(2019-10-16) |
0.19 | 12.93% | 6,187,958,830 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
3.92
|
183,550 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
07/09/2012 |
4.11
|
655,120 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 |
06/09/2012 |
4.30
|
290,060 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 |
05/09/2012 |
4.48
|
350,040 | 4.67 | 4.76 | 4.48 | 0 | 0 | 0 |
04/09/2012 |
4.67
|
181,440 | 4.48 | 4.67 | 4.48 | 0 | 0 | 0 |
31/08/2012 |
4.48
|
182,330 | 4.58 | 4.67 | 4.39 | 0 | 0 | 0 |
30/08/2012 |
4.58
|
203,130 | 4.67 | 4.76 | 4.58 | 0 | 0 | 0 |
29/08/2012 |
4.67
|
1,075,910 | 4.76 | 4.76 | 4.58 | 0 | 0 | 0 |
28/08/2012 |
4.76
|
40,470 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 |
27/08/2012 |
4.95
|
186,630 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 |
24/08/2012 |
5.14
|
1,324,010 | 5.32 | 5.32 | 5.14 | 2,500 | 0 | 0.0 |
23/08/2012 |
5.32
|
89,760 | 5.60 | 5.60 | 5.32 | 1,000 | 0 | 0.0 |
22/08/2012 |
5.60
|
93,450 | 5.88 | 5.88 | 5.60 | 0 | 0 | 0 |
21/08/2012 |
5.88
|
122,830 | 6.16 | 6.16 | 5.88 | 0 | 0 | 0 |
20/08/2012 |
6.16
|
204,450 | 5.98 | 6.16 | 5.98 | 0 | 0 | 0 |
17/08/2012 |
5.98
|
260,710 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 |
16/08/2012 |
5.98
|
112,150 | 5.98 | 6.07 | 5.88 | 0 | 0 | 0 |
15/08/2012 |
5.98
|
149,980 | 6.07 | 6.16 | 5.98 | 0 | 4,000 | -0.0 |
14/08/2012 |
6.07
|
163,860 | 5.88 | 6.07 | 5.88 | 0 | 0 | 0 |
13/08/2012 |
5.88
|
189,560 | 5.98 | 6.07 | 5.88 | 0 | 0 | 0 |
10/08/2012 |
5.98
|
278,620 | 6.07 | 6.16 | 5.98 | 0 | 0 | 0 |
09/08/2012 |
6.07
|
319,770 | 6.07 | 6.26 | 6.07 | 0 | 0 | 0 |
08/08/2012 |
6.07
|
175,560 | 6.07 | 6.16 | 5.98 | 0 | 0 | 0 |
07/08/2012 |
6.07
|
401,530 | 6.35 | 6.35 | 6.07 | 0 | 0 | 0 |
06/08/2012 |
6.35
|
445,330 | 6.35 | 6.54 | 6.35 | 0 | 0 | 0 |
03/08/2012 |
6.35
|
1,032,480 | 6.07 | 6.35 | 6.16 | 4,000 | 0 | 0.0 |
02/08/2012 |
6.07
|
163,790 | 5.79 | 6.07 | 5.88 | 0 | 0 | 0 |
01/08/2012 |
5.79
|
275,430 | 5.79 | 5.88 | 5.60 | 0 | 0 | 0 |
31/07/2012 |
5.79
|
270,030 | 5.79 | 5.98 | 5.79 | 0 | 0 | 0 |
30/07/2012 |
5.79
|
298,750 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 |
27/07/2012 |
5.98
|
684,660 | 6.26 | 6.26 | 5.98 | 0 | 0 | 0 |
26/07/2012 |
6.26
|
304,390 | 6.16 | 6.26 | 6.07 | 500 | 0 | 0.0 |
25/07/2012 |
6.16
|
506,270 | 6.26 | 6.26 | 5.98 | 0 | 0 | 0 |
24/07/2012 |
6.26
|
395,810 | 6.54 | 6.54 | 6.26 | 0 | 0 | 0 |
23/07/2012 |
6.54
|
515,120 | 6.82 | 6.82 | 6.54 | 0 | 10 | -0.0 |
20/07/2012 |
6.82
|
851,380 | 7.01 | 7.10 | 6.82 | 0 | 0 | 0 |
19/07/2012 |
7.01
|
752,240 | 6.73 | 7.01 | 6.54 | 0 | 0 | 0 |
18/07/2012 |
6.73
|
798,160 | 6.91 | 7.01 | 6.63 | 0 | 10 | -0.0 |
17/07/2012 |
6.91
|
829,180 | 6.73 | 7.01 | 6.54 | 0 | 0 | 0 |
16/07/2012 |
6.73
|
1,264,460 | 6.54 | 6.82 | 6.54 | 20 | 0 | 0.0 |
13/07/2012 |
6.54
|
716,230 | 6.26 | 6.54 | 6.35 | 0 | 0 | 0 |
12/07/2012 |
6.26
|
791,760 | 5.98 | 6.26 | 5.88 | 0 | 0 | 0 |
11/07/2012 |
5.98
|
350,020 | 6.16 | 6.26 | 5.98 | 0 | 0 | 0 |
10/07/2012 |
6.16
|
494,280 | 6.45 | 6.45 | 6.16 | 0 | 20 | -0.0 |
09/07/2012 |
6.45
|
489,100 | 6.73 | 6.73 | 6.45 | 0 | 0 | 0 |
06/07/2012 |
6.73
|
3,688,220 | 6.54 | 6.82 | 6.26 | 10 | 0 | 0.0 |
05/07/2012 |
6.54
|
48,440 | 6.82 | 6.82 | 6.54 | 0 | 0 | 0 |
04/07/2012 |
6.82
|
142,660 | 7.10 | 7.10 | 6.82 | 0 | 0 | 0 |
03/07/2012 |
7.10
|
451,830 | 7.47 | 7.47 | 7.10 | 0 | 0 | 0 |
02/07/2012 |
7.47
|
616,940 | 7.85 | 8.03 | 7.47 | 0 | 10 | -0.0 |
29/06/2012 |
7.85
|
1,279,580 | 8.22 | 8.22 | 7.85 | 500 | 10 | 0.0 |
28/06/2012 |
8.22
|
80,670 | 8.59 | 8.59 | 8.22 | 0 | 0 | 0 |
27/06/2012 |
8.59
|
402,870 | 8.97 | 8.97 | 8.59 | 0 | 0 | 0 |
26/06/2012 |
8.97
|
305,710 | 8.59 | 8.97 | 8.97 | 0 | 0 | 0 |
25/06/2012 |
8.59
|
65,880 | 8.22 | 8.59 | 8.59 | 0 | 0 | 0 |
22/06/2012 |
8.22
|
2,078,600 | 8.59 | 8.87 | 8.22 | 0 | 0 | 0 |
21/06/2012 |
8.59
|
3,961,540 | 8.97 | 9.34 | 8.59 | 2,060 | 0 | 0.0 |
20/06/2012 |
8.97
|
22,530 | 9.43 | 9.43 | 8.97 | 0 | 0 | 0 |
19/06/2012 |
9.43
|
48,430 | 9.90 | 9.90 | 9.43 | 0 | 0 | 0 |
18/06/2012 |
9.90
|
427,280 | 10.37 | 10.37 | 9.90 | 0 | 0 | 0 |
15/06/2012 |
10.37
|
11,310 | 10.84 | 10.84 | 10.37 | 0 | 0 | 0 |
14/06/2012 |
10.84
|
37,190 | 11.40 | 11.40 | 10.84 | 0 | 0 | 0 |
13/06/2012 |
11.40
|
52,950 | 11.96 | 11.96 | 11.40 | 0 | 0 | 0 |
12/06/2012 |
11.96
|
49,990 | 11.96 | 12.05 | 11.40 | 0 | 0 | 0 |
11/06/2012 |
11.96
|
99,380 | 11.68 | 11.96 | 11.12 | 0 | 0 | 0 |
08/06/2012 |
11.68
|
136,560 | 12.24 | 12.24 | 11.68 | 0 | 0 | 0 |
07/06/2012 |
12.24
|
85,280 | 12.80 | 12.80 | 12.24 | 0 | 0 | 0 |
06/06/2012 |
12.80
|
32,260 | 12.52 | 12.80 | 11.96 | 0 | 0 | 0 |
05/06/2012 |
12.52
|
25,710 | 12.14 | 12.52 | 11.58 | 0 | 0 | 0 |
04/06/2012 |
12.14
|
17,510 | 12.24 | 12.24 | 11.68 | 0 | 0 | 0 |
01/06/2012 |
12.24
|
36,980 | 11.86 | 12.42 | 11.30 | 0 | 0 | 0 |
31/05/2012 |
11.86
|
5,220 | 12.42 | 12.42 | 11.86 | 0 | 0 | 0 |
30/05/2012 |
12.42
|
5,900 | 12.98 | 12.98 | 12.42 | 0 | 0 | 0 |
29/05/2012 |
12.98
|
10,430 | 13.64 | 13.64 | 12.98 | 0 | 0 | 0 |
28/05/2012 |
13.64
|
25,560 | 14.29 | 14.29 | 13.64 | 0 | 0 | 0 |
25/05/2012 |
14.29
|
12,880 | 14.95 | 14.95 | 14.20 | 0 | 0 | 0 |
24/05/2012 |
14.95
|
110 | 15.32 | 15.79 | 14.95 | 0 | 0 | 0 |
23/05/2012 |
15.32
|
7,080 | 16.07 | 16.07 | 15.32 | 0 | 0 | 0 |
22/05/2012 |
16.07
|
2,630 | 16.91 | 16.91 | 16.07 | 200 | 0 | 0.0 |
21/05/2012 |
16.91
|
9,940 | 16.91 | 16.91 | 16.07 | 0 | 0 | 0 |
18/05/2012 |
16.91
|
50,700 | 17.37 | 17.37 | 16.53 | 0 | 0 | 0 |
17/05/2012 |
17.37
|
19,560 | 17.37 | 17.37 | 16.53 | 0 | 0 | 0 |
16/05/2012 |
17.37
|
110 | 17.65 | 17.65 | 17.09 | 0 | 0 | 0 |
15/05/2012 |
17.65
|
160 | 17.75 | 17.75 | 17.28 | 0 | 0 | 0 |
14/05/2012 |
17.75
|
8,130 | 17.75 | 17.75 | 17.00 | 0 | 0 | 0 |
11/05/2012 |
17.75
|
8,150 | 17.93 | 17.93 | 17.19 | 0 | 0 | 0 |
10/05/2012 |
17.93
|
6,270 | 18.12 | 18.21 | 17.37 | 0 | 0 | 0 |
09/05/2012 |
18.12
|
16,670 | 17.65 | 18.12 | 16.91 | 0 | 0 | 0 |
08/05/2012 |
17.65
|
3,610 | 17.56 | 17.65 | 17.37 | 0 | 0 | 0 |
07/05/2012 |
17.56
|
7,570 | 16.91 | 17.56 | 16.07 | 0 | 0 | 0 |
04/05/2012 |
16.91
|
25,940 | 17.75 | 17.75 | 16.91 | 0 | 600 | -0.0 |
03/05/2012 |
17.75
|
2,470 | 18.59 | 18.59 | 17.75 | 0 | 0 | 0 |
02/05/2012 |
18.59
|
12,550 | 19.43 | 19.43 | 18.49 | 0 | 0 | 0 |
27/04/2012 |
19.43
|
11,670 | 18.59 | 19.43 | 17.75 | 0 | 0 | 0 |
26/04/2012 |
18.59
|
12,580 | 17.75 | 18.59 | 16.91 | 200 | 0 | 0.0 |
25/04/2012 |
17.75
|
15,830 | 18.59 | 18.59 | 17.75 | 0 | 0 | 0 |
24/04/2012 |
18.59
|
13,030 | 19.52 | 19.52 | 18.59 | 0 | 0 | 0 |
23/04/2012 |
19.52
|
4,460 | 19.52 | 19.52 | 18.59 | 0 | 0 | 0 |
20/04/2012 |
19.52
|
8,550 | 19.52 | 19.52 | 18.59 | 0 | 0 | 0 |
19/04/2012 |
19.52
|
490 | 20.55 | 20.55 | 19.52 | 0 | 0 | 0 |