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) |
-0.90 | -7.03% | 5,600 | -100 | -0.0 |
11.65
13
11.90
|
2 tháng
(2024-07-22) |
-1.90 | -13.77% | 16,300 | -100 | -0.0 |
11.65
13.80
11.90
|
3 tháng
(2024-06-21) |
-2.80 | -19.05% | 49,000 | 0 | 0.0 |
11.65
14.70
11.90
|
6 tháng
(2024-03-25) |
-2.40 | -16.78% | 120,600 | 0 | -0.0 |
11.65
15.75
11.90
|
12 tháng
(2023-09-25) |
-10.90 | -47.81% | 445,600 | 0 | -0.0 |
11.65
22.80
11.90
|
24 tháng
(2022-09-30) |
-13.10 | -52.40% | 576,000 | -700 | -0.1 |
11.65
36.50
11.90
|
36 tháng
(2021-10-05) |
-24.30 | -67.13% | 909,800 | -1,326 | -0.8 |
11.65
61
11.90
|
60 tháng
(2019-10-16) |
-15.25 | -56.17% | 4,242,570 | -7,566 | -0.8 |
5.59
61
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2012 |
11.50
|
170,130 | 11.86 | 11.86 | 11.50 | 0 | 0 | 0 |
06/09/2012 |
11.86
|
211,020 | 11.86 | 11.86 | 11.32 | 0 | 0 | 0 |
05/09/2012 |
11.86
|
75,000 | 12.22 | 12.22 | 11.86 | 0 | 0 | 0 |
04/09/2012 |
12.22
|
112,310 | 11.77 | 12.22 | 11.59 | 0 | 0 | 0 |
31/08/2012 |
11.77
|
45,260 | 11.95 | 11.95 | 11.59 | 0 | 0 | 0 |
30/08/2012 |
11.95
|
21,000 | 12.22 | 12.22 | 11.95 | 0 | 0 | 0 |
29/08/2012 |
12.22
|
20,000 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 |
28/08/2012 |
12.22
|
7,000 | 12.67 | 12.67 | 12.22 | 0 | 0 | 0 |
27/08/2012 |
12.67
|
5,550 | 12.31 | 12.67 | 12.13 | 0 | 0 | 0 |
24/08/2012 |
12.31
|
2,820 | 11.77 | 12.31 | 11.23 | 0 | 0 | 0 |
23/08/2012 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 |
22/08/2012 |
11.77
|
5,020 | 11.68 | 11.77 | 11.68 | 0 | 0 | 0 |
21/08/2012 |
11.68
|
5,000 | 12.22 | 12.22 | 11.68 | 0 | 0 | 0 |
20/08/2012 |
12.22
|
9,910 | 12.67 | 12.67 | 12.22 | 0 | 0 | 0 |
17/08/2012 |
12.67
|
120 | 12.31 | 12.67 | 11.77 | 0 | 0 | 0 |
16/08/2012 |
12.31
|
1,180 | 12.49 | 12.49 | 12.31 | 0 | 0 | 0 |
15/08/2012 |
12.49
|
11,250 | 12.67 | 12.85 | 12.49 | 0 | 0 | 0 |
14/08/2012 |
12.67
|
13,000 | 12.67 | 12.67 | 12.49 | 0 | 0 | 0 |
13/08/2012 |
12.67
|
12,000 | 13.22 | 13.22 | 12.67 | 0 | 0 | 0 |
10/08/2012 |
13.22
|
170,500 | 12.67 | 13.31 | 13.22 | 0 | 0 | 0 |
09/08/2012 |
12.67
|
10 | 13.04 | 13.04 | 12.67 | 0 | 0 | 0 |
08/08/2012 |
13.04
|
2,000 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 |
07/08/2012 |
13.04
|
3,520 | 12.85 | 13.13 | 12.22 | 0 | 0 | 0 |
06/08/2012 |
12.85
|
2,010 | 13.13 | 13.13 | 12.85 | 0 | 0 | 0 |
03/08/2012 |
13.13
|
12,020 | 13.40 | 13.67 | 13.13 | 0 | 0 | 0 |
02/08/2012 |
13.40
|
16,000 | 12.85 | 13.40 | 12.95 | 0 | 0 | 0 |
01/08/2012 |
12.85
|
12,000 | 13.13 | 13.13 | 12.85 | 0 | 0 | 0 |
31/07/2012 |
13.13
|
10 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 |
30/07/2012 |
13.13
|
10,010 | 13.31 | 13.58 | 13.13 | 0 | 0 | 0 |
27/07/2012 |
13.31
|
15,000 | 13.22 | 13.40 | 13.31 | 0 | 0 | 0 |
26/07/2012 |
13.22
|
5,110 | 13.40 | 13.94 | 13.22 | 0 | 0 | 0 |
25/07/2012 |
13.40
|
17,000 | 13.76 | 13.76 | 13.40 | 0 | 0 | 0 |
24/07/2012 |
13.76
|
17,320 | 13.58 | 13.76 | 13.58 | 0 | 0 | 0 |
23/07/2012 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
20/07/2012 |
13.58
|
20,500 | 13.58 | 13.76 | 13.58 | 0 | 0 | 0 |
19/07/2012 |
13.58
|
10,250 | 13.49 | 13.76 | 13.58 | 0 | 0 | 0 |
18/07/2012 |
13.49
|
10 | 13.58 | 13.58 | 13.49 | 0 | 0 | 0 |
17/07/2012 |
13.58
|
2,500 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
16/07/2012 |
13.58
|
5,280 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
13/07/2012 |
13.58
|
5,000 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
12/07/2012 |
13.58
|
2,000 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 |
11/07/2012 |
13.58
|
7,000 | 13.40 | 13.58 | 13.40 | 0 | 0 | 0 |
10/07/2012 |
13.40
|
5,000 | 12.95 | 13.40 | 13.40 | 0 | 0 | 0 |
09/07/2012 |
12.95
|
4,010 | 12.40 | 12.95 | 12.95 | 0 | 0 | 0 |
06/07/2012 |
12.40
|
2,020 | 12.95 | 13.58 | 12.40 | 0 | 0 | 0 |
05/07/2012 |
12.95
|
10 | 12.40 | 12.95 | 12.95 | 0 | 0 | 0 |
04/07/2012 |
12.40
|
110 | 13.04 | 13.67 | 12.40 | 0 | 0 | 0 |
03/07/2012 |
13.04
|
10 | 13.67 | 13.67 | 13.04 | 0 | 0 | 0 |
02/07/2012 |
13.67
|
0 | 13.67 | 13.67 | 13.67 | 0 | 0 | 0 |
29/06/2012 |
13.67
|
22,900 | 13.58 | 13.67 | 13.58 | 0 | 0 | 0 |
28/06/2012 |
13.58
|
31,650 | 13.58 | 13.85 | 13.58 | 0 | 0 | 0 |
27/06/2012 |
13.58
|
17,040 | 13.40 | 13.85 | 13.58 | 0 | 0 | 0 |
26/06/2012 |
13.40
|
2,000 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 |
25/06/2012 |
13.40
|
29,000 | 13.58 | 13.67 | 13.40 | 0 | 0 | 0 |
22/06/2012 |
13.58
|
37,290 | 13.85 | 13.85 | 13.58 | 0 | 0 | 0 |
21/06/2012 |
13.85
|
25,320 | 13.40 | 14.03 | 13.40 | 0 | 0 | 0 |
20/06/2012 |
13.40
|
19,000 | 13.40 | 13.76 | 13.40 | 0 | 0 | 0 |
19/06/2012 |
13.40
|
40,220 | 13.58 | 13.58 | 13.40 | 0 | 0 | 0 |
18/06/2012 |
13.58
|
41,630 | 13.85 | 13.85 | 13.22 | 0 | 0 | 0 |
15/06/2012 |
13.85
|
37,520 | 13.40 | 13.94 | 13.76 | 0 | 0 | 0 |
14/06/2012 |
13.40
|
31,100 | 13.85 | 13.85 | 13.40 | 0 | 0 | 0 |
13/06/2012 |
13.85
|
15,110 | 13.94 | 13.94 | 13.85 | 0 | 0 | 0 |
12/06/2012 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
11/06/2012 |
13.94
|
20,010 | 13.94 | 13.94 | 13.67 | 0 | 0 | 0 |
08/06/2012 |
13.94
|
15,180 | 14.30 | 14.30 | 13.94 | 0 | 0 | 0 |
07/06/2012 |
14.30
|
24,600 | 13.76 | 14.30 | 13.76 | 0 | 0 | 0 |
06/06/2012 |
13.76
|
16,010 | 13.85 | 13.85 | 13.58 | 0 | 0 | 0 |
05/06/2012 |
13.85
|
20,100 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 |
04/06/2012 |
13.85
|
5,310 | 13.31 | 13.85 | 12.67 | 0 | 0 | 0 |
01/06/2012 |
13.31
|
17,450 | 13.76 | 13.76 | 13.31 | 0 | 0 | 0 |
31/05/2012 |
13.76
|
10,300 | 13.40 | 13.76 | 13.13 | 0 | 0 | 0 |
30/05/2012 |
13.40
|
10,000 | 13.58 | 13.58 | 13.40 | 0 | 0 | 0 |
29/05/2012 |
13.58
|
10,260 | 13.58 | 13.58 | 13.31 | 0 | 0 | 0 |
28/05/2012 |
13.58
|
10,000 | 13.94 | 13.94 | 13.58 | 0 | 0 | 0 |
25/05/2012 |
13.94
|
32,000 | 13.76 | 13.94 | 13.76 | 0 | 0 | 0 |
24/05/2012 |
13.76
|
104,920 | 14.39 | 14.39 | 13.76 | 0 | 0 | 0 |
23/05/2012 |
14.39
|
10 | 13.94 | 14.39 | 14.39 | 0 | 0 | 0 |
22/05/2012 |
13.94
|
12,010 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
21/05/2012 |
13.94
|
1,000 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
18/05/2012 |
13.94
|
46,150 | 14.21 | 14.21 | 13.58 | 0 | 0 | 0 |
17/05/2012 |
14.21
|
3,600 | 14.21 | 14.48 | 14.21 | 0 | 0 | 0 |
16/05/2012 |
14.21
|
1,210 | 13.76 | 14.21 | 14.03 | 0 | 0 | 0 |
15/05/2012 |
13.76
|
2,370 | 14.03 | 14.03 | 13.58 | 0 | 0 | 0 |
14/05/2012 |
14.03
|
49,880 | 14.48 | 14.48 | 14.03 | 0 | 0 | 0 |
11/05/2012 |
14.48
|
22,680 | 14.67 | 14.67 | 14.03 | 0 | 0 | 0 |
10/05/2012 |
14.67
|
960 | 14.39 | 14.67 | 14.12 | 0 | 0 | 0 |
09/05/2012 |
14.39
|
36,270 | 14.48 | 14.48 | 14.30 | 0 | 0 | 0 |
08/05/2012 |
14.48
|
72,600 | 13.85 | 14.48 | 14.03 | 0 | 0 | 0 |
07/05/2012 |
13.85
|
37,270 | 13.49 | 14.12 | 13.31 | 0 | 0 | 0 |
04/05/2012 |
13.49
|
27,810 | 13.58 | 14.21 | 13.22 | 0 | 0 | 0 |
03/05/2012 |
13.58
|
8,990 | 13.31 | 13.58 | 12.95 | 0 | 0 | 0 |
02/05/2012 |
13.31
|
19,800 | 13.49 | 13.85 | 12.85 | 0 | 0 | 0 |
27/04/2012 |
13.49
|
5,660 | 13.40 | 13.49 | 12.85 | 0 | 0 | 0 |
26/04/2012 |
13.40
|
36,020 | 13.49 | 13.58 | 12.85 | 0 | 0 | 0 |
25/04/2012 |
13.49
|
10 | 13.40 | 13.49 | 13.49 | 0 | 0 | 0 |
24/04/2012 |
13.40
|
280 | 13.22 | 13.40 | 12.67 | 0 | 0 | 0 |
23/04/2012 |
13.22
|
18,000 | 13.31 | 13.31 | 13.13 | 0 | 0 | 0 |
20/04/2012 |
13.31
|
20,000 | 13.22 | 13.31 | 13.04 | 0 | 0 | 0 |
19/04/2012 |
13.22
|
7,230 | 13.22 | 13.22 | 13.22 | 0 | 0 | 0 |
18/04/2012 |
13.22
|
27,220 | 13.40 | 13.49 | 13.13 | 0 | 0 | 0 |