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) |
0.45 | 1.88% | 9,443,800 | -85,542 | -2.3 |
23.15
24.90
24.45
|
2 tháng
(2024-07-22) |
1.35 | 5.84% | 23,565,800 | -522,233 | -12.6 |
21.85
24.90
24.45
|
3 tháng
(2024-06-21) |
-4.60 | -15.83% | 59,302,500 | 304,227 | 10.0 |
21.85
29.05
24.45
|
6 tháng
(2024-03-25) |
1.40 | 6.07% | 163,960,700 | -541,831 | -14.8 |
20
29.20
24.45
|
12 tháng
(2023-09-25) |
8.52 | 53.50% | 244,380,200 | -413,072 | -10.5 |
14.07
29.20
24.45
|
24 tháng
(2022-09-30) |
16.09 | 192.56% | 321,782,700 | -1,056,299 | -27.9 |
4.25
29.20
24.45
|
36 tháng
(2021-10-05) |
8.49 | 53.16% | 475,788,300 | -1,193,137 | -33.8 |
4.25
29.20
24.45
|
60 tháng
(2019-10-16) |
20.83 | 575.58% | 654,870,830 | -9,447,997 | -138.1 |
2.48
29.20
24.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
8.95
|
12,170 | 8.95 | 9.13 | 8.51 | 0 | 0 | 0 |
07/09/2012 |
8.95
|
44,000 | 8.87 | 8.95 | 8.76 | 0 | 0 | 0 |
06/09/2012 |
8.87
|
84,350 | 9.09 | 9.09 | 8.69 | 0 | 0 | 0 |
05/09/2012 |
9.09
|
13,500 | 8.95 | 9.13 | 8.69 | 0 | 0 | 0 |
04/09/2012 |
8.95
|
126,050 | 8.91 | 8.95 | 8.51 | 0 | 0 | 0 |
31/08/2012 |
8.91
|
8,500 | 8.95 | 8.95 | 8.87 | 0 | 0 | 0 |
30/08/2012 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
29/08/2012 |
8.95
|
32,480 | 8.73 | 9.05 | 8.76 | 0 | 500 | -0.0 |
28/08/2012 |
8.73
|
30,300 | 8.40 | 8.73 | 8.40 | 0 | 0 | 0 |
27/08/2012 |
8.40
|
16,320 | 8.84 | 8.84 | 8.40 | 0 | 0 | 0 |
24/08/2012 |
8.84
|
8,980 | 8.73 | 8.84 | 8.73 | 0 | 500 | -0.0 |
23/08/2012 |
8.73
|
13,870 | 8.73 | 8.73 | 8.32 | 0 | 0 | 0 |
22/08/2012 |
8.73
|
2,000 | 8.58 | 8.87 | 8.73 | 0 | 0 | 0 |
21/08/2012 |
8.58
|
10 | 8.98 | 8.98 | 8.58 | 0 | 0 | 0 |
20/08/2012 |
8.98
|
3,160 | 8.76 | 8.98 | 8.36 | 0 | 0 | 0 |
17/08/2012 |
8.76
|
1,300 | 8.73 | 8.76 | 8.76 | 0 | 0 | 0 |
16/08/2012 |
8.73
|
1,630 | 8.62 | 8.80 | 8.32 | 0 | 0 | 0 |
15/08/2012 |
8.62
|
2,100 | 9.05 | 9.05 | 8.62 | 0 | 0 | 0 |
14/08/2012 |
9.05
|
3,880 | 9.05 | 9.05 | 8.62 | 0 | 0 | 0 |
13/08/2012 |
9.05
|
25,800 | 8.98 | 9.13 | 9.05 | 0 | 0 | 0 |
10/08/2012 |
8.98
|
19,420 | 8.58 | 8.98 | 8.18 | 0 | 0 | 0 |
09/08/2012 |
8.58
|
5,500 | 8.51 | 8.62 | 8.51 | 0 | 0 | 0 |
08/08/2012 |
8.51
|
4,810 | 8.51 | 8.69 | 8.51 | 0 | 0 | 0 |
07/08/2012 |
8.51
|
50,870 | 8.14 | 8.51 | 7.85 | 0 | 0 | 0 |
06/08/2012 |
8.14
|
6,900 | 8.14 | 8.18 | 7.74 | 0 | 380 | -0.0 |
03/08/2012 |
8.14
|
410 | 7.96 | 8.14 | 7.67 | 0 | 0 | 0 |
02/08/2012 |
7.96
|
1,810 | 8.36 | 8.69 | 7.96 | 0 | 0 | 0 |
01/08/2012 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
31/07/2012 |
8.36
|
440 | 8.14 | 8.40 | 7.85 | 0 | 0 | 0 |
30/07/2012 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
27/07/2012 |
8.14
|
110 | 8.03 | 8.25 | 8.14 | 0 | 0 | 0 |
26/07/2012 |
8.03
|
270 | 7.85 | 8.14 | 7.48 | 0 | 0 | 0 |
25/07/2012 |
7.85
|
170 | 7.85 | 8.07 | 7.85 | 0 | 0 | 0 |
24/07/2012 |
7.85
|
820 | 7.96 | 7.96 | 7.59 | 0 | 0 | 0 |
23/07/2012 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
20/07/2012 |
7.96
|
600 | 8.22 | 8.22 | 7.96 | 0 | 0 | 0 |
19/07/2012 |
8.22
|
2,940 | 8.22 | 8.22 | 7.89 | 0 | 0 | 0 |
18/07/2012 |
8.22
|
1,520 | 8.32 | 8.69 | 7.92 | 0 | 0 | 0 |
17/07/2012 |
8.32
|
3,520 | 8.32 | 8.32 | 7.92 | 0 | 0 | 0 |
16/07/2012 |
8.32
|
3,780 | 8.18 | 8.36 | 7.78 | 2,000 | 0 | 0.0 |
13/07/2012 |
8.18
|
1,710 | 8.00 | 8.22 | 8.07 | 0 | 0 | 0 |
12/07/2012 |
8.00
|
6,430 | 7.63 | 8.00 | 7.27 | 0 | 0 | 0 |
11/07/2012 |
7.63
|
6,580 | 7.48 | 7.63 | 7.16 | 0 | 0 | 0 |
10/07/2012 |
7.48
|
3,540 | 7.85 | 8.22 | 7.48 | 0 | 0 | 0 |
09/07/2012 |
7.85
|
3,020 | 8.03 | 8.03 | 7.63 | 100 | 0 | 0.0 |
06/07/2012 |
8.03
|
2,010 | 7.70 | 8.03 | 7.81 | 0 | 0 | 0 |
05/07/2012 |
7.70
|
15,000 | 7.67 | 7.81 | 7.48 | 0 | 0 | 0 |
04/07/2012 |
7.67
|
320 | 7.52 | 7.81 | 7.67 | 0 | 0 | 0 |
03/07/2012 |
7.52
|
12,470 | 7.89 | 7.92 | 7.52 | 3,000 | 0 | 0.1 |
02/07/2012 |
7.89
|
5,820 | 8.03 | 8.03 | 7.63 | 2,000 | 0 | 0.0 |
29/06/2012 |
8.03
|
640 | 7.74 | 8.07 | 8.03 | 0 | 0 | 0 |
28/06/2012 |
7.74
|
1,020 | 8.14 | 8.47 | 7.74 | 300 | 0 | 0.0 |
27/06/2012 |
8.14
|
280 | 7.96 | 8.22 | 8.14 | 0 | 0 | 0 |
26/06/2012 |
7.96
|
4,510 | 8.36 | 8.36 | 7.96 | 0 | 0 | 0 |
25/06/2012 |
8.36
|
7,200 | 8.80 | 8.91 | 8.36 | 0 | 0 | 0 |
22/06/2012 |
8.80
|
7,960 | 9.09 | 9.09 | 8.65 | 0 | 0 | 0 |
21/06/2012 |
9.09
|
4,000 | 9.13 | 9.13 | 8.73 | 0 | 0 | 0 |
20/06/2012 |
9.13
|
10 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
19/06/2012 |
9.13
|
3,550 | 9.49 | 9.49 | 9.02 | 0 | 0 | 0 |
18/06/2012 |
9.49
|
5,950 | 9.49 | 9.82 | 9.02 | 0 | 0 | 0 |
15/06/2012 |
9.49
|
32,380 | 9.13 | 9.53 | 8.69 | 200 | 200 | -0.0 |
14/06/2012 |
9.13
|
10,340 | 9.20 | 9.20 | 8.76 | 200 | 0 | 0.0 |
13/06/2012 |
9.20
|
7,010 | 9.24 | 9.24 | 8.80 | 390 | 100 | 0.0 |
12/06/2012 |
9.24
|
1,700 | 9.42 | 9.42 | 8.98 | 90 | 10 | 0.0 |
11/06/2012 |
9.42
|
12,110 | 9.49 | 9.49 | 9.02 | 700 | 0 | 0.0 |
08/06/2012 |
9.49
|
2,140 | 9.71 | 9.82 | 9.24 | 1,100 | 0 | 0.0 |
07/06/2012 |
9.71
|
10 | 9.31 | 9.71 | 9.71 | 0 | 0 | 0 |
06/06/2012 |
9.31
|
4,750 | 9.49 | 9.49 | 9.02 | 0 | 190 | -0.0 |
05/06/2012 |
9.49
|
10,280 | 9.24 | 9.64 | 8.80 | 0 | 2,090 | -0.1 |
04/06/2012 |
9.24
|
4,940 | 9.49 | 9.49 | 9.02 | 0 | 0 | 0 |
01/06/2012 |
9.49
|
7,200 | 9.68 | 9.86 | 9.49 | 0 | 0 | 0 |
31/05/2012 |
9.68
|
2,780 | 9.68 | 9.68 | 9.49 | 0 | 0 | 0 |
30/05/2012 |
9.68
|
19,500 | 9.86 | 10.08 | 9.38 | 0 | 0 | 0 |
29/05/2012 |
9.86
|
5,400 | 9.97 | 9.97 | 9.60 | 0 | 0 | 0 |
28/05/2012 |
9.97
|
5,120 | 9.86 | 10.19 | 9.93 | 0 | 0 | 0 |
25/05/2012 |
9.86
|
3,480 | 9.86 | 10.00 | 9.57 | 380 | 0 | 0.0 |
24/05/2012 |
9.86
|
1,000 | 10.33 | 10.33 | 9.86 | 0 | 0 | 0 |
23/05/2012 |
10.33
|
500 | 10.22 | 10.33 | 10.33 | 0 | 0 | 0 |
22/05/2012 |
10.22
|
7,110 | 10.41 | 10.41 | 10.04 | 5,000 | 0 | 0.1 |
21/05/2012 |
10.41
|
1,410 | 10.15 | 10.52 | 9.75 | 0 | 1,300 | -0.0 |
18/05/2012 |
10.15
|
100 | 10.04 | 10.15 | 10.15 | 0 | 0 | 0 |
17/05/2012 |
10.04
|
2,600 | 9.86 | 10.04 | 10.04 | 0 | 200 | -0.0 |
16/05/2012 |
9.86
|
600 | 10.22 | 10.55 | 9.86 | 0 | 0 | 0 |
15/05/2012 |
10.22
|
9,300 | 10.30 | 10.30 | 10.22 | 4,800 | 0 | 0.1 |
14/05/2012 |
10.30
|
8,000 | 10.33 | 10.33 | 10.04 | 0 | 0 | 0 |
11/05/2012 |
10.33
|
3,640 | 10.48 | 10.48 | 10.30 | 2,390 | 1,000 | 0.0 |
10/05/2012 |
10.48
|
21,120 | 10.48 | 10.48 | 10.30 | 7,100 | 1,000 | 0.2 |
09/05/2012 |
10.48
|
4,030 | 10.59 | 10.59 | 10.37 | 1,000 | 800 | 0.0 |
08/05/2012 |
10.59
|
14,270 | 10.41 | 10.59 | 10.22 | 900 | 1,200 | -0.0 |
07/05/2012 |
10.41
|
3,750 | 10.37 | 10.41 | 10.26 | 100 | 500 | -0.0 |
04/05/2012 |
10.37
|
6,490 | 10.33 | 10.37 | 10.19 | 1,470 | 0 | 0.0 |
03/05/2012 |
10.33
|
14,250 | 10.33 | 10.33 | 9.89 | 4,470 | 1,280 | 0.1 |
02/05/2012 |
10.33
|
7,570 | 10.22 | 10.33 | 10.26 | 3,870 | 1,000 | 0.1 |
27/04/2012 |
10.22
|
4,800 | 10.37 | 10.37 | 9.89 | 0 | 0 | 0 |
26/04/2012 |
10.37
|
1,150 | 10.26 | 10.37 | 10.26 | 0 | 0 | 0 |
25/04/2012 |
10.26
|
3,000 | 10.59 | 10.63 | 10.26 | 0 | 0 | 0 |
24/04/2012 |
10.59
|
31,500 | 10.81 | 10.81 | 10.30 | 0 | 1,000 | -0.0 |
23/04/2012 |
10.81
|
4,500 | 10.73 | 10.81 | 10.59 | 0 | 1,690 | -0.0 |
20/04/2012 |
10.73
|
45,850 | 10.26 | 10.73 | 9.86 | 40,000 | 0 | 1.2 |
19/04/2012 |
10.26
|
41,860 | 10.33 | 10.33 | 9.86 | 0 | 1,500 | -0.0 |