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) |
-0.65 | -6.07% | 23,573,900 | -92,484 | -0.9 |
9.90
10.70
10.05
|
2 tháng
(2024-09-23) |
-0.75 | -6.94% | 65,749,500 | -212,184 | -2.2 |
9.90
11.25
10.05
|
3 tháng
(2024-08-26) |
-1.05 | -9.46% | 97,385,100 | -261,684 | -2.8 |
9.90
11.25
10.05
|
6 tháng
(2024-05-27) |
-1.16 | -10.36% | 240,076,700 | -257,534 | -2.8 |
9.72
11.69
10.05
|
12 tháng
(2023-11-28) |
-1.30 | -11.49% | 881,629,600 | 49,168 | -0.3 |
9.72
13.50
10.05
|
24 tháng
(2022-12-05) |
3.38 | 50.78% | 2,918,804,700 | -194,905 | -6.6 |
5.77
14.22
10.05
|
36 tháng
(2021-12-08) |
-7.80 | -43.70% | 4,164,425,500 | -1,452,481 | -32.6 |
4.13
20.84
10.05
|
60 tháng
(2019-12-19) |
5.40 | 116.35% | 5,565,137,500 | -34,896,839 | -505.0 |
2.11
20.84
10.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/11/2012 |
3.04
|
1,913,370 | 2.99 | 3.13 | 2.99 | 0 | 10,000 | -0.1 |
12/11/2012 |
2.99
|
802,450 | 2.85 | 2.99 | 2.85 | 0 | 0 | 0 |
09/11/2012 |
2.85
|
654,060 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
08/11/2012 |
2.76
|
220,100 | 2.81 | 2.81 | 2.76 | 0 | 25,000 | -0.2 |
07/11/2012 |
2.81
|
315,460 | 2.72 | 2.81 | 2.72 | 0 | 10,000 | -0.1 |
06/11/2012 |
2.72
|
208,580 | 2.76 | 2.81 | 2.72 | 0 | 0 | 0 |
05/11/2012 |
2.76
|
456,950 | 2.85 | 2.85 | 2.76 | 70 | 8,450 | -0.1 |
02/11/2012 |
2.85
|
708,940 | 2.99 | 2.99 | 2.85 | 5,000 | 0 | 0.0 |
01/11/2012 |
2.99
|
143,970 | 2.99 | 3.04 | 2.99 | 0 | 10,000 | -0.1 |
31/10/2012 |
2.99
|
350,240 | 2.99 | 3.04 | 2.90 | 0 | 0 | 0 |
30/10/2012 |
2.99
|
220,010 | 2.99 | 3.04 | 2.99 | 0 | 20,000 | -0.1 |
29/10/2012 |
2.99
|
239,680 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
26/10/2012 |
3.04
|
326,470 | 3.04 | 3.04 | 2.95 | 34,370 | 0 | 0.2 |
25/10/2012 |
3.04
|
2,091,050 | 3.13 | 3.13 | 2.99 | 50,000 | 0 | 0.3 |
24/10/2012 |
3.13
|
260,350 | 3.18 | 3.22 | 3.13 | 29,990 | 0 | 0.2 |
23/10/2012 |
3.18
|
415,300 | 3.22 | 3.22 | 3.18 | 0 | 2,250 | -0.0 |
22/10/2012 |
3.22
|
488,440 | 3.27 | 3.27 | 3.18 | 71,000 | 0 | 0.5 |
19/10/2012 |
3.27
|
1,798,810 | 3.41 | 3.41 | 3.27 | 244,000 | 0 | 1.8 |
18/10/2012 |
3.41
|
728,560 | 3.41 | 3.50 | 3.31 | 0 | 14,800 | -0.1 |
17/10/2012 |
3.41
|
567,510 | 3.41 | 3.50 | 3.41 | 0 | 450 | -0.0 |
16/10/2012 |
3.41
|
1,076,710 | 3.27 | 3.41 | 3.27 | 20,000 | 10,000 | 0.1 |
15/10/2012 |
3.27
|
303,940 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 |
12/10/2012 |
3.31
|
724,410 | 3.31 | 3.41 | 3.27 | 0 | 77,000 | -0.6 |
11/10/2012 |
3.31
|
960,380 | 3.31 | 3.45 | 3.31 | 0 | 32,370 | -0.2 |
10/10/2012 |
3.31
|
433,900 | 3.27 | 3.36 | 3.22 | 0 | 0 | 0 |
09/10/2012 |
3.27
|
672,440 | 3.27 | 3.36 | 3.22 | 0 | 0 | 0 |
08/10/2012 |
3.27
|
892,560 | 3.13 | 3.27 | 3.08 | 96,290 | 0 | 0.7 |
05/10/2012 |
3.13
|
521,050 | 2.99 | 3.13 | 3.04 | 0 | 0 | 0 |
04/10/2012 |
2.99
|
191,520 | 3.04 | 3.08 | 2.99 | 0 | 3,000 | -0.0 |
03/10/2012 |
3.04
|
624,380 | 2.99 | 3.13 | 2.95 | 14,800 | 0 | 0.1 |
02/10/2012 |
2.99
|
453,070 | 3.04 | 3.08 | 2.90 | 0 | 0 | 0 |
01/10/2012 |
3.04
|
775,750 | 3.18 | 3.18 | 3.04 | 25,950 | 15,000 | 0.1 |
28/09/2012 |
3.18
|
553,150 | 3.22 | 3.27 | 3.18 | 70,200 | 62,000 | 0.1 |
27/09/2012 |
3.22
|
364,740 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 |
26/09/2012 |
3.31
|
556,700 | 3.22 | 3.36 | 3.22 | 0 | 0 | 0 |
25/09/2012 |
3.22
|
516,930 | 3.13 | 3.22 | 3.13 | 40,000 | 4,000 | 0.2 |
24/09/2012 |
3.13
|
410,540 | 3.27 | 3.27 | 3.13 | 2,000 | 0 | 0.0 |
21/09/2012 |
3.27
|
411,780 | 3.22 | 3.31 | 3.22 | 0 | 0 | 0 |
20/09/2012 |
3.22
|
1,024,280 | 3.31 | 3.31 | 3.18 | 0 | 1,350 | -0.0 |
19/09/2012 |
3.31
|
1,034,140 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
18/09/2012 |
3.36
|
420,080 | 3.50 | 3.50 | 3.36 | 0 | 0 | 0 |
17/09/2012 |
3.50
|
654,850 | 3.50 | 3.54 | 3.41 | 200 | 0 | 0.0 |
14/09/2012 |
3.50
|
1,634,470 | 3.36 | 3.50 | 3.50 | 0 | 700 | -0.0 |
13/09/2012 |
3.36
|
795,610 | 3.22 | 3.36 | 3.13 | 700 | 0 | 0.0 |
12/09/2012 |
3.22
|
415,450 | 3.31 | 3.41 | 3.22 | 0 | 0 | 0 |
11/09/2012 |
3.31
|
2,099,760 | 3.31 | 3.31 | 3.18 | 40,000 | 900 | 0.3 |
10/09/2012 |
3.31
|
510,500 | 3.45 | 3.45 | 3.31 | 20,830 | 0 | 0.1 |
07/09/2012 |
3.45
|
1,268,150 | 3.59 | 3.64 | 3.45 | 0 | 0 | 0 |
06/09/2012 |
3.59
|
661,530 | 3.73 | 3.73 | 3.54 | 4,080 | 0 | 0.0 |
05/09/2012 |
3.73
|
506,040 | 3.87 | 3.91 | 3.73 | 7,000 | 0 | 0.1 |
04/09/2012 |
3.87
|
357,880 | 3.87 | 3.96 | 3.82 | 0 | 0 | 0 |
31/08/2012 |
3.87
|
208,520 | 3.87 | 3.91 | 3.82 | 15,000 | 0 | 0.1 |
30/08/2012 |
3.87
|
447,450 | 3.91 | 4.00 | 3.87 | 0 | 0 | 0 |
29/08/2012 |
3.91
|
711,760 | 3.77 | 3.96 | 3.77 | 5,000 | 0 | 0.0 |
28/08/2012 |
3.77
|
913,530 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 |
27/08/2012 |
3.96
|
361,370 | 4.14 | 4.14 | 3.96 | 0 | 0 | 0 |
24/08/2012 |
4.14
|
1,585,000 | 4.19 | 4.33 | 4.00 | 25,100 | 0 | 0.2 |
23/08/2012 |
4.19
|
307,150 | 4.37 | 4.37 | 4.19 | 54,050 | 0 | 0.5 |
22/08/2012 |
4.37
|
1,491,740 | 4.60 | 4.60 | 4.37 | 38,100 | 0 | 0.4 |
21/08/2012 |
4.60
|
867,380 | 4.83 | 4.83 | 4.60 | 5,000 | 0 | 0.1 |
20/08/2012 |
4.83
|
402,760 | 4.79 | 4.88 | 4.79 | 0 | 0 | 0 |
17/08/2012 |
4.79
|
273,910 | 4.74 | 4.83 | 4.74 | 0 | 0 | 0 |
16/08/2012 |
4.74
|
410,830 | 4.79 | 4.83 | 4.74 | 0 | 0 | 0 |
15/08/2012 |
4.79
|
265,380 | 4.83 | 4.92 | 4.74 | 0 | 0 | 0 |
14/08/2012 |
4.83
|
237,240 | 4.79 | 4.92 | 4.79 | 0 | 0 | 0 |
13/08/2012 |
4.79
|
307,240 | 4.88 | 4.88 | 4.79 | 0 | 0 | 0 |
10/08/2012 |
4.88
|
289,370 | 4.92 | 4.92 | 4.83 | 70 | 0 | 0.0 |
09/08/2012 |
4.92
|
744,730 | 4.88 | 5.06 | 4.92 | 0 | 0 | 0 |
08/08/2012 |
4.88
|
416,670 | 4.83 | 4.92 | 4.79 | 0 | 0 | 0 |
07/08/2012 |
4.83
|
959,700 | 4.88 | 4.97 | 4.79 | 0 | 250,000 | -2.7 |
06/08/2012 |
4.88
|
428,400 | 4.69 | 4.92 | 4.79 | 0 | 0 | 0 |
03/08/2012 |
4.69
|
371,580 | 4.69 | 4.74 | 4.65 | 0 | 10,000 | -0.1 |
02/08/2012 |
4.69
|
450,600 | 4.65 | 4.79 | 4.65 | 0 | 0 | 0 |
01/08/2012 |
4.65
|
484,880 | 4.74 | 4.74 | 4.60 | 0 | 0 | 0 |
31/07/2012 |
4.74
|
312,950 | 4.74 | 4.79 | 4.74 | 0 | 51,980 | -0.5 |
30/07/2012 |
4.74
|
326,850 | 4.74 | 4.79 | 4.69 | 50,000 | 40,350 | 0.1 |
27/07/2012 |
4.74
|
625,750 | 4.79 | 4.88 | 4.69 | 40,000 | 0 | 0.4 |
26/07/2012 |
4.79
|
407,000 | 4.74 | 4.88 | 4.74 | 0 | 0 | 0 |
25/07/2012 |
4.74
|
980,390 | 4.79 | 4.88 | 4.69 | 51,980 | 0 | 0.5 |
24/07/2012 |
4.79
|
712,810 | 4.97 | 4.97 | 4.79 | 40,350 | 0 | 0.4 |
23/07/2012 |
4.97
|
896,970 | 5.15 | 5.20 | 4.97 | 0 | 5,000 | -0.1 |
20/07/2012 |
5.15
|
1,191,870 | 5.29 | 5.43 | 5.15 | 0 | 0 | 0 |
19/07/2012 |
5.29
|
1,273,700 | 5.06 | 5.29 | 4.92 | 11,000 | 0 | 0.1 |
18/07/2012 |
5.06
|
499,260 | 5.02 | 5.15 | 4.88 | 0 | 0 | 0 |
17/07/2012 |
5.02
|
653,000 | 4.79 | 5.02 | 4.79 | 0 | 0 | 0 |
16/07/2012 |
4.79
|
565,960 | 4.97 | 5.02 | 4.79 | 10,000 | 0 | 0.1 |
13/07/2012 |
4.97
|
1,549,010 | 4.79 | 5.02 | 4.79 | 0 | 0 | 0 |
12/07/2012 |
4.79
|
272,240 | 4.69 | 4.83 | 4.69 | 0 | 220 | -0.0 |
11/07/2012 |
4.69
|
281,220 | 4.60 | 4.74 | 4.60 | 3,950 | 0 | 0.0 |
10/07/2012 |
4.60
|
259,080 | 4.65 | 4.74 | 4.56 | 0 | 3,130 | -0.0 |
09/07/2012 |
4.65
|
541,670 | 4.88 | 4.88 | 4.65 | 2,640 | 0 | 0.0 |
06/07/2012 |
4.88
|
582,660 | 4.69 | 4.92 | 4.65 | 0 | 8,770 | -0.1 |
05/07/2012 |
4.69
|
343,800 | 4.56 | 4.69 | 4.51 | 100 | 430 | -0.0 |
04/07/2012 |
4.56
|
445,310 | 4.69 | 4.79 | 4.51 | 0 | 0 | 0 |
03/07/2012 |
4.69
|
1,311,530 | 4.88 | 4.88 | 4.65 | 0 | 1,010 | -0.0 |
02/07/2012 |
4.88
|
544,190 | 5.11 | 5.11 | 4.88 | 120 | 0 | 0.0 |
29/06/2012 |
5.11
|
466,820 | 4.97 | 5.11 | 4.92 | 0 | 0 | 0 |
28/06/2012 |
4.97
|
938,110 | 4.88 | 4.97 | 4.74 | 0 | 104,520 | -1.1 |
27/06/2012 |
4.88
|
1,096,450 | 4.88 | 5.06 | 4.88 | 0 | 70,000 | -0.7 |
26/06/2012 |
4.88
|
756,350 | 5.06 | 5.06 | 4.88 | 8,650 | 90,000 | -0.9 |