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) |
-0.25 | -1.77% | 8,800 | 0 | 0 |
12.60
14.15
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-21) |
-0.60 | -4.14% | 93,200 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-25) |
0.60 | 4.51% | 166,500 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-25) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-09-30) |
-7.30 | -34.43% | 542,200 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-05) |
0.90 | 6.92% | 5,929,800 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-16) |
0.10 | 0.72% | 7,940,420 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/08/2012 |
12.12
|
10 | 11.95 | 12.12 | 12.12 | 0 | 0 | 0 |
27/08/2012 |
11.95
|
920 | 11.66 | 11.95 | 11.54 | 0 | 0 | 0 |
24/08/2012 |
11.66
|
0 | 11.66 | 11.66 | 11.66 | 0 | 0 | 0 |
23/08/2012 |
11.66
|
10 | 11.31 | 11.66 | 11.66 | 0 | 0 | 0 |
22/08/2012 |
11.31
|
30 | 10.78 | 11.31 | 11.31 | 0 | 0 | 0 |
21/08/2012 |
10.78
|
1,010 | 11.31 | 11.31 | 10.78 | 0 | 0 | 0 |
20/08/2012 |
11.31
|
20 | 11.83 | 11.83 | 11.31 | 0 | 0 | 0 |
17/08/2012 |
11.83
|
10,000 | 11.83 | 11.83 | 11.77 | 0 | 0 | 0 |
16/08/2012 |
11.83
|
2,010 | 11.60 | 11.83 | 11.37 | 0 | 0 | 0 |
15/08/2012 |
11.60
|
10 | 11.07 | 11.60 | 11.60 | 0 | 0 | 0 |
14/08/2012 |
11.07
|
10 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
13/08/2012 |
11.07
|
9,100 | 11.66 | 11.66 | 11.07 | 0 | 0 | 0 |
10/08/2012 |
11.66
|
2,900 | 11.66 | 11.95 | 11.66 | 0 | 0 | 0 |
09/08/2012 |
11.66
|
190 | 12.24 | 12.24 | 11.66 | 0 | 0 | 0 |
08/08/2012 |
12.24
|
2,010 | 12.12 | 12.24 | 11.95 | 0 | 0 | 0 |
07/08/2012 |
12.12
|
2,980 | 12.07 | 12.12 | 12.12 | 0 | 0 | 0 |
06/08/2012 |
12.07
|
5,060 | 12.53 | 12.53 | 12.01 | 0 | 0 | 0 |
03/08/2012 |
12.53
|
10,540 | 12.24 | 12.53 | 11.95 | 0 | 0 | 0 |
02/08/2012 |
12.24
|
1,020 | 12.24 | 12.24 | 11.95 | 0 | 0 | 0 |
01/08/2012 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
31/07/2012 |
12.24
|
10 | 12.01 | 12.24 | 12.24 | 0 | 0 | 0 |
30/07/2012 |
12.01
|
36,240 | 11.48 | 12.01 | 11.72 | 0 | 0 | 0 |
27/07/2012 |
11.48
|
0 | 11.48 | 11.48 | 11.48 | 0 | 0 | 0 |
26/07/2012 |
11.48
|
7,500 | 11.48 | 11.95 | 11.48 | 0 | 0 | 0 |
25/07/2012 |
11.48
|
6,660 | 11.48 | 11.83 | 11.48 | 0 | 0 | 0 |
24/07/2012 |
11.48
|
10 | 11.77 | 11.77 | 11.48 | 0 | 0 | 0 |
23/07/2012 |
11.77
|
590 | 12.24 | 12.30 | 11.66 | 0 | 0 | 0 |
20/07/2012 |
12.24
|
4,000 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
19/07/2012 |
12.24
|
2,000 | 12.30 | 12.30 | 12.24 | 0 | 0 | 0 |
18/07/2012 |
12.30
|
10 | 12.53 | 12.53 | 12.30 | 0 | 0 | 0 |
17/07/2012 |
12.53
|
10 | 11.95 | 12.53 | 12.53 | 0 | 0 | 0 |
16/07/2012 |
11.95
|
20 | 11.95 | 12.53 | 11.95 | 0 | 0 | 0 |
13/07/2012 |
11.95
|
0 | 11.95 | 11.95 | 11.95 | 0 | 0 | 0 |
12/07/2012 |
11.95
|
100 | 12.24 | 12.24 | 11.95 | 0 | 0 | 0 |
11/07/2012 |
12.24
|
3,610 | 11.95 | 12.24 | 11.95 | 0 | 0 | 0 |
10/07/2012 |
11.95
|
4,060 | 12.30 | 12.82 | 11.77 | 0 | 0 | 0 |
09/07/2012 |
12.30
|
3,300 | 12.53 | 12.53 | 12.30 | 0 | 0 | 0 |
06/07/2012 |
12.53
|
10 | 12.42 | 12.53 | 12.53 | 0 | 0 | 0 |
05/07/2012 |
12.42
|
50 | 13.06 | 13.06 | 12.42 | 0 | 0 | 0 |
04/07/2012 |
13.06
|
3,600 | 13.00 | 13.06 | 12.36 | 0 | 0 | 0 |
03/07/2012 |
13.00
|
1,960 | 12.94 | 13.00 | 12.30 | 0 | 0 | 0 |
02/07/2012 |
12.94
|
40 | 13.29 | 13.93 | 12.65 | 0 | 0 | 0 |
29/06/2012 |
13.29
|
610 | 13.11 | 13.29 | 13.11 | 0 | 0 | 0 |
28/06/2012 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
27/06/2012 |
13.11
|
1,790 | 13.17 | 13.17 | 12.53 | 0 | 0 | 0 |
26/06/2012 |
13.17
|
13,800 | 13.23 | 13.70 | 13.06 | 0 | 0 | 0 |
25/06/2012 |
13.23
|
0 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 |
22/06/2012 |
13.23
|
8,800 | 12.82 | 13.23 | 12.82 | 0 | 0 | 0 |
21/06/2012 |
12.82
|
10 | 13.35 | 13.35 | 12.82 | 0 | 0 | 0 |
20/06/2012 |
13.35
|
10,540 | 13.35 | 13.35 | 12.82 | 0 | 0 | 0 |
19/06/2012 |
13.35
|
4,320 | 13.35 | 13.35 | 12.71 | 0 | 0 | 0 |
18/06/2012 |
13.35
|
294,040 | 13.46 | 13.46 | 12.82 | 0 | 0 | 0 |
15/06/2012 |
13.46
|
20 | 13.41 | 13.46 | 12.76 | 0 | 0 | 0 |
14/06/2012 |
13.41
|
240 | 13.76 | 13.76 | 13.11 | 0 | 0 | 0 |
13/06/2012 |
13.76
|
26,240 | 14.46 | 14.46 | 13.76 | 0 | 0 | 0 |
12/06/2012 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
11/06/2012 |
14.46
|
0 | 14.46 | 14.46 | 14.46 | 0 | 0 | 0 |
08/06/2012 |
14.46
|
10 | 14.28 | 14.46 | 14.46 | 0 | 0 | 0 |
07/06/2012 |
14.28
|
0 | 14.28 | 14.28 | 14.28 | 0 | 0 | 0 |
06/06/2012 |
14.28
|
520 | 13.87 | 14.28 | 13.23 | 0 | 0 | 0 |
05/06/2012 |
13.87
|
30 | 14.57 | 14.57 | 13.87 | 0 | 0 | 0 |
04/06/2012 |
14.57
|
0 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
01/06/2012 |
14.57
|
20 | 14.40 | 14.57 | 13.70 | 0 | 0 | 0 |
31/05/2012 |
14.40
|
10 | 15.10 | 15.10 | 14.40 | 0 | 0 | 0 |
30/05/2012 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
29/05/2012 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
28/05/2012 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 |
25/05/2012 |
15.10
|
120 | 14.57 | 15.10 | 15.10 | 0 | 0 | 0 |
24/05/2012 |
14.57
|
500 | 14.57 | 14.57 | 14.57 | 0 | 0 | 0 |
23/05/2012 |
14.57
|
740 | 14.11 | 14.81 | 13.41 | 0 | 0 | 0 |
22/05/2012 |
14.11
|
1,060 | 14.81 | 14.81 | 14.11 | 0 | 0 | 0 |
21/05/2012 |
14.81
|
250 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 |
18/05/2012 |
14.81
|
10 | 14.69 | 14.81 | 14.81 | 0 | 0 | 0 |
17/05/2012 |
14.69
|
300 | 14.86 | 14.86 | 14.69 | 0 | 0 | 0 |
16/05/2012 |
14.86
|
3,280 | 14.40 | 14.92 | 13.70 | 0 | 0 | 0 |
15/05/2012 |
14.40
|
2,830 | 13.81 | 14.46 | 13.99 | 0 | 0 | 0 |
14/05/2012 |
13.81
|
2,070 | 14.46 | 15.15 | 13.76 | 0 | 0 | 0 |
11/05/2012 |
14.46
|
1,990 | 15.21 | 15.21 | 14.46 | 0 | 0 | 0 |
10/05/2012 |
15.21
|
4,560 | 15.15 | 15.21 | 14.40 | 0 | 0 | 0 |
09/05/2012 |
15.15
|
5,710 | 15.27 | 15.27 | 14.51 | 0 | 0 | 0 |
08/05/2012 |
15.27
|
6,110 | 15.27 | 15.27 | 14.57 | 0 | 0 | 0 |
07/05/2012 |
15.27
|
0 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
04/05/2012 |
15.27
|
110 | 14.69 | 15.27 | 15.27 | 0 | 0 | 0 |
03/05/2012 |
14.69
|
520 | 13.99 | 14.69 | 13.41 | 0 | 0 | 0 |
02/05/2012 |
13.99
|
60 | 14.69 | 14.69 | 13.99 | 0 | 0 | 0 |
27/04/2012 |
14.69
|
100 | 14.57 | 14.69 | 14.69 | 0 | 0 | 0 |
26/04/2012 |
14.57
|
10 | 14.86 | 14.86 | 14.57 | 0 | 0 | 0 |
25/04/2012 |
14.86
|
8,000 | 14.46 | 14.86 | 14.86 | 0 | 0 | 0 |
24/04/2012 |
14.46
|
8,650 | 15.21 | 15.21 | 14.46 | 0 | 0 | 0 |
23/04/2012 |
15.21
|
5,000 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 |
20/04/2012 |
15.21
|
4,520 | 15.15 | 15.21 | 15.10 | 0 | 0 | 0 |
19/04/2012 |
15.15
|
5,880 | 14.63 | 15.15 | 14.63 | 0 | 0 | 0 |
18/04/2012 |
14.63
|
1,300 | 15.27 | 15.27 | 14.63 | 0 | 0 | 0 |
17/04/2012 |
15.27
|
5,000 | 15.27 | 15.27 | 15.27 | 0 | 0 | 0 |
16/04/2012 |
15.27
|
11,500 | 15.33 | 15.33 | 15.27 | 0 | 0 | 0 |
13/04/2012 |
15.33
|
11,110 | 15.27 | 15.33 | 14.57 | 0 | 0 | 0 |
12/04/2012 |
15.27
|
10,100 | 15.33 | 15.33 | 15.27 | 0 | 0 | 0 |
11/04/2012 |
15.33
|
67,290 | 14.98 | 15.33 | 14.57 | 0 | 0 | 0 |
10/04/2012 |
14.98
|
10 | 14.92 | 14.98 | 14.98 | 0 | 0 | 0 |
09/04/2012 |
14.92
|
2,020 | 15.50 | 15.50 | 14.92 | 0 | 0 | 0 |