| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
6.50 | 48.51% | 501 | 0 | 0 |
13.40
20.70
19.90
|
|
2 tháng
(2024-09-23) |
8 | 67.23% | 1,101 | 0 | 0 |
11.90
20.70
19.90
|
|
3 tháng
(2024-08-26) |
8 | 67.23% | 1,101 | 0 | 0 |
11.90
20.70
19.90
|
|
6 tháng
(2024-05-27) |
8 | 67.23% | 1,201 | -220,000 | -2.2 |
11.90
20.70
19.90
|
|
12 tháng
(2023-11-28) |
11.40 | 134.12% | 1,301 | -220,000 | -2.2 |
8.50
20.70
19.90
|
|
24 tháng
(2022-12-05) |
11.40 | 134.12% | 1,302 | -220,000 | -2.2 |
8.50
20.70
19.90
|
|
36 tháng
(2021-12-08) |
8.50 | 74.56% | 36,734 | -220,000 | -2.2 |
8.50
20.70
19.90
|
|
60 tháng
(2019-12-19) |
9.10 | 84.26% | 1,497,851 | -220,000 | -2.2 |
7
20.70
19.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2012 |
7.56
|
500 | 7.56 | 7.56 | 7.56 | 500 | 500 | 0 |
| 14/11/2012 |
8.07
|
4,000 | 8.16 | 8.41 | 8.07 | 2,600 | 0 | 0.0 |
| 13/11/2012 |
8.07
|
200 | 8.07 | 8.07 | 8.07 | 200 | 200 | 0 |
| 12/11/2012 |
8.50
|
300 | 8.50 | 8.50 | 8.50 | 0 | 300 | -0.0 |
| 09/11/2012 |
8.75
|
500 | 8.67 | 8.75 | 8.67 | 0 | 200 | -0.0 |
| 08/11/2012 |
8.24
|
1,300 | 8.07 | 8.92 | 8.07 | 200 | 1,300 | -0.0 |
| 07/11/2012 |
8.41
|
900 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 06/11/2012 |
7.90
|
2,200 | 8.33 | 8.33 | 7.90 | 1,000 | 0 | 0.0 |
| 05/11/2012 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 02/11/2012 |
7.82
|
5,000 | 7.65 | 8.67 | 7.65 | 3,000 | 4,100 | -0.0 |
| 01/11/2012 |
8.16
|
700 | 7.31 | 8.16 | 7.31 | 400 | 400 | 0 |
| 31/10/2012 |
7.65
|
200 | 6.97 | 7.65 | 6.97 | 100 | 100 | 0 |
| 30/10/2012 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 29/10/2012 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 100 | 0 | 0.0 |
| 26/10/2012 |
6.97
|
6,100 | 7.99 | 7.99 | 6.97 | 5,000 | 6,100 | -0.0 |
| 25/10/2012 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 24/10/2012 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 23/10/2012 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 100 | 100 | 0 |
| 22/10/2012 |
7.82
|
300 | 7.65 | 7.82 | 7.65 | 300 | 100 | 0.0 |
| 19/10/2012 |
7.99
|
500 | 7.65 | 7.99 | 7.65 | 500 | 100 | 0.0 |
| 18/10/2012 |
7.99
|
700 | 7.82 | 7.99 | 7.82 | 700 | 100 | 0.0 |
| 17/10/2012 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 16/10/2012 |
8.24
|
1,000 | 8.24 | 8.24 | 8.24 | 1,000 | 1,000 | 0 |
| 15/10/2012 |
8.75
|
8,600 | 8.75 | 9.60 | 8.75 | 2,300 | 2,500 | -0.0 |
| 12/10/2012 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 100 | 100 | 0 |
| 11/10/2012 |
10.02
|
4,400 | 9.43 | 10.36 | 9.43 | 0 | 1,000 | -0.0 |
| 10/10/2012 |
10.11
|
16,500 | 8.92 | 10.11 | 8.92 | 300 | 7,700 | -0.1 |
| 09/10/2012 |
9.52
|
1,200 | 8.33 | 9.52 | 8.33 | 300 | 800 | -0.0 |
| 08/10/2012 |
8.92
|
6,900 | 7.90 | 8.92 | 7.90 | 3,500 | 4,700 | -0.0 |
| 05/10/2012 |
8.41
|
2,100 | 7.56 | 8.41 | 7.56 | 400 | 300 | 0.0 |
| 04/10/2012 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/10/2012 |
7.90
|
700 | 7.73 | 8.58 | 7.73 | 200 | 500 | -0.0 |
| 02/10/2012 |
8.07
|
3,300 | 7.90 | 8.92 | 7.90 | 500 | 2,000 | -0.0 |
| 01/10/2012 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 100 | -0.0 |
| 28/09/2012 |
8.41
|
300 | 7.99 | 8.41 | 7.99 | 200 | 300 | -0.0 |
| 27/09/2012 |
8.41
|
2,700 | 8.24 | 8.58 | 8.16 | 2,000 | 0 | 0.0 |
| 26/09/2012 |
8.33
|
5,000 | 8.07 | 8.33 | 8.07 | 1,900 | 0 | 0.0 |
| 25/09/2012 |
8.07
|
1,900 | 8.33 | 8.58 | 7.82 | 1,700 | 1,200 | 0.0 |
| 24/09/2012 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 100 | 100 | 0 |
| 21/09/2012 |
8.75
|
800 | 8.58 | 8.75 | 8.24 | 300 | 200 | 0.0 |
| 20/09/2012 |
8.84
|
1,000 | 8.84 | 8.84 | 8.84 | 0 | 300 | -0.0 |
| 19/09/2012 |
8.84
|
1,700 | 8.84 | 8.84 | 8.84 | 0 | 1,700 | -0.0 |
| 18/09/2012 |
8.84
|
2,900 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 17/09/2012 |
8.50
|
12,000 | 9.09 | 9.09 | 8.50 | 12,000 | 0 | 0.1 |
| 14/09/2012 |
9.09
|
8,700 | 9.09 | 9.09 | 8.67 | 0 | 1,000 | -0.0 |
| 13/09/2012 |
9.09
|
10,100 | 8.50 | 9.09 | 8.50 | 9,900 | 0 | 0.1 |
| 12/09/2012 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 11/09/2012 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 10/09/2012 |
9.43
|
3,400 | 9.26 | 9.43 | 8.33 | 2,700 | 0 | 0.0 |
| 07/09/2012 |
8.92
|
300 | 8.07 | 8.92 | 8.07 | 0 | 200 | -0.0 |
| 06/09/2012 |
8.41
|
300 | 8.50 | 8.50 | 8.41 | 100 | 100 | 0 |
| 05/09/2012 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 100 | -0.0 |
| 04/09/2012 |
9.52
|
200 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 31/08/2012 |
9.52
|
1,500 | 9.52 | 9.52 | 9.52 | 500 | 100 | 0.0 |
| 30/08/2012 |
10.19
|
3,400 | 9.77 | 10.19 | 9.60 | 0 | 200 | -0.0 |
| 29/08/2012 |
10.62
|
300 | 9.52 | 10.62 | 9.52 | 0 | 100 | -0.0 |
| 28/08/2012 |
10.11
|
1,000 | 9.01 | 10.11 | 9.01 | 0 | 0 | 0 |
| 27/08/2012 |
9.52
|
3,600 | 10.53 | 10.53 | 9.52 | 2,000 | 100 | 0.0 |
| 24/08/2012 |
10.19
|
2,400 | 10.19 | 10.79 | 10.19 | 0 | 0 | 0 |
| 23/08/2012 |
10.96
|
51,300 | 11.13 | 11.13 | 10.45 | 0 | 0 | 0 |
| 22/08/2012 |
10.45
|
800 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 21/08/2012 |
9.77
|
3,100 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 20/08/2012 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 17/08/2012 |
8.58
|
45,800 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 16/08/2012 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 100 | 100 | 0 |
| 15/08/2012 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 14/08/2012 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 13/08/2012 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 10/08/2012 |
8.75
|
200 | 8.75 | 8.75 | 8.75 | 0 | 200 | -0.0 |
| 09/08/2012 |
8.92
|
3,100 | 8.67 | 9.35 | 8.67 | 0 | 0 | 0 |
| 08/08/2012 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 07/08/2012 |
8.92
|
900 | 9.18 | 9.35 | 8.92 | 0 | 0 | 0 |
| 06/08/2012 |
8.75
|
1,100 | 8.67 | 8.75 | 8.67 | 1,000 | 100 | 0.0 |
| 03/08/2012 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 02/08/2012 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 01/08/2012 |
8.84
|
1,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 31/07/2012 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 30/07/2012 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 0 | 100 | -0.0 |
| 27/07/2012 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 100 | -0.0 |
| 26/07/2012 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 100 | 100 | 0 |
| 25/07/2012 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 24/07/2012 |
9.60
|
800 | 9.35 | 9.60 | 9.35 | 0 | 0 | 0 |
| 23/07/2012 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 100 | -0.0 |
| 20/07/2012 |
9.43
|
3,100 | 9.43 | 9.52 | 9.43 | 2,100 | 100 | 0.0 |
| 19/07/2012 |
9.94
|
1,000 | 8.84 | 9.94 | 8.84 | 600 | 200 | 0.0 |
| 18/07/2012 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 17/07/2012 |
9.35
|
200 | 9.01 | 9.35 | 9.01 | 0 | 200 | -0.0 |
| 16/07/2012 |
9.60
|
200 | 8.75 | 9.60 | 8.75 | 0 | 100 | -0.0 |
| 13/07/2012 |
9.26
|
600 | 8.16 | 9.26 | 8.16 | 300 | 200 | 0.0 |
| 12/07/2012 |
8.67
|
1,300 | 9.35 | 9.35 | 8.67 | 0 | 1,300 | -0.0 |
| 11/07/2012 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 10/07/2012 |
9.26
|
200 | 9.35 | 9.35 | 9.26 | 0 | 200 | -0.0 |
| 09/07/2012 |
9.94
|
1,700 | 9.09 | 9.94 | 9.09 | 800 | 800 | 0.0 |
| 06/07/2012 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 100 | -0.0 |
| 05/07/2012 |
9.77
|
400 | 9.69 | 10.79 | 9.69 | 0 | 300 | -0.0 |
| 04/07/2012 |
10.36
|
300 | 9.35 | 10.36 | 9.35 | 0 | 100 | -0.0 |
| 03/07/2012 |
10.02
|
600 | 9.01 | 10.02 | 9.01 | 300 | 100 | 0.0 |
| 02/07/2012 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 100 | -0.0 |
| 29/06/2012 |
9.94
|
1,100 | 9.94 | 11.21 | 9.94 | 0 | 1,000 | -0.0 |
| 28/06/2012 |
10.62
|
1,000 | 9.52 | 10.62 | 9.52 | 600 | 300 | 0.0 |