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) |
-1.90 | -11.95% | 65,800 | 0 | 0 |
14
17.60
14
|
2 tháng
(2024-07-22) |
-4.50 | -24.32% | 287,100 | 17,000 | 0.4 |
14
22
14
|
3 tháng
(2024-06-21) |
1.50 | 12% | 406,300 | 15,500 | 0.3 |
12.50
24.40
14
|
6 tháng
(2024-03-25) |
-3.50 | -20% | 460,900 | 15,000 | 0.3 |
12
24.40
14
|
12 tháng
(2023-09-25) |
-2.20 | -13.58% | 679,700 | 17,500 | 0.4 |
12
24.40
14
|
24 tháng
(2022-09-30) |
3.20 | 29.63% | 949,034 | 12,370 | 0.3 |
8.50
24.40
14
|
36 tháng
(2021-10-05) |
3.60 | 34.62% | 2,371,574 | 5,440 | 0.3 |
8.50
24.40
14
|
60 tháng
(2019-10-16) |
8 | 133.33% | 3,123,910 | -559,578 | -3.6 |
4.40
24.40
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/05/2012 |
14
|
12,000 | 14.60 | 14.60 | 13.80 | 0 | 0 | 0 |
21/05/2012 |
14.60
|
19,000 | 14.10 | 14.60 | 13.80 | 0 | 0 | 0 |
18/05/2012 |
14.10
|
70,000 | 14 | 14.20 | 13.20 | 0 | 0 | 0 |
17/05/2012 |
14
|
20,900 | 14.10 | 14.30 | 13.90 | 0 | 0 | 0 |
16/05/2012 |
14.10
|
48,200 | 13.60 | 14.50 | 13.60 | 0 | 0 | 0 |
15/05/2012 |
13.60
|
24,100 | 14.20 | 14.70 | 13.60 | 0 | 0 | 0 |
14/05/2012 |
14.20
|
18,800 | 15 | 15.50 | 14.20 | 0 | 0 | 0 |
11/05/2012 |
15
|
27,500 | 15.40 | 16 | 15 | 0 | 100 | -0.0 |
10/05/2012 |
15.40
|
5,300 | 15.70 | 15.90 | 15.40 | 0 | 0 | 0 |
09/05/2012 |
15.70
|
56,200 | 15.50 | 16 | 15 | 0 | 200 | -0.0 |
08/05/2012 |
15.50
|
21,600 | 16.40 | 16.40 | 15.50 | 0 | 0 | 0 |
07/05/2012 |
16.40
|
47,500 | 15.50 | 16.70 | 15.10 | 0 | 700 | -0.0 |
04/05/2012 |
15.50
|
31,400 | 15.50 | 16.20 | 15.10 | 0 | 1,000 | -0.0 |
03/05/2012 |
15.50
|
59,300 | 16 | 16 | 15 | 0 | 0 | 0 |
02/05/2012 |
16
|
69,500 | 17 | 17.20 | 16 | 0 | 0 | 0 |
27/04/2012 |
17
|
26,300 | 17 | 17.60 | 16.80 | 0 | 0 | 0 |
26/04/2012 |
17
|
87,600 | 16.10 | 17.20 | 16.10 | 0 | 0 | 0 |
25/04/2012 |
16.10
|
178,300 | 15 | 16.10 | 15.10 | 0 | 0 | 0 |
24/04/2012 |
15
|
39,000 | 15 | 15.90 | 14.30 | 0 | 0 | 0 |
23/04/2012 |
15
|
43,000 | 14.30 | 15 | 14.10 | 0 | 100 | -0.0 |
20/04/2012 |
14.30
|
63,000 | 14.50 | 14.50 | 13.90 | 0 | 0 | 0 |
19/04/2012 |
14.50
|
50,000 | 14.40 | 14.80 | 14.10 | 0 | 0 | 0 |
18/04/2012 |
14.40
|
60,000 | 15 | 15.10 | 14.20 | 0 | 0 | 0 |
17/04/2012 |
15
|
49,900 | 14.70 | 15.50 | 14.40 | 0 | 0 | 0 |
16/04/2012 |
14.70
|
78,600 | 14.10 | 14.70 | 13.80 | 2,000 | 0 | 0.0 |
13/04/2012 |
14.10
|
25,900 | 14 | 14.20 | 13.80 | 0 | 0 | 0 |
12/04/2012 |
14
|
32,800 | 14.40 | 14.50 | 13.80 | 0 | 0 | 0 |
11/04/2012 |
14.40
|
71,200 | 13.50 | 14.40 | 14.30 | 1,000 | 0 | 0.0 |
10/04/2012 |
13.50
|
68,000 | 13.90 | 14 | 13.50 | 0 | 0 | 0 |
09/04/2012 |
13.90
|
46,900 | 13.40 | 14.20 | 13.40 | 0 | 0 | 0 |
06/04/2012 |
13.40
|
19,500 | 13.70 | 14 | 13.40 | 0 | 0 | 0 |
05/04/2012 |
13.70
|
17,200 | 13.10 | 13.70 | 12.80 | 0 | 0 | 0 |
04/04/2012 |
13.10
|
45,900 | 14.20 | 14.20 | 13.10 | 0 | 0 | 0 |
03/04/2012 |
14.20
|
19,100 | 13.30 | 14.20 | 13.40 | 0 | 0 | 0 |
30/03/2012 |
13.30
|
54,000 | 14.40 | 14.40 | 13.30 | 0 | 0 | 0 |
29/03/2012 |
14.40
|
9,800 | 14.40 | 14.40 | 13.90 | 0 | 0 | 0 |
28/03/2012 |
14.40
|
40,700 | 14.50 | 14.80 | 14.30 | 0 | 0 | 0 |
27/03/2012 |
14.50
|
48,300 | 15.50 | 15.50 | 14.50 | 0 | 0 | 0 |
26/03/2012 |
15.50
|
83,700 | 15 | 15.50 | 14.80 | 0 | 0 | 0 |
23/03/2012 |
15
|
24,800 | 15 | 15.40 | 14.80 | 0 | 0 | 0 |
22/03/2012 |
15
|
164,300 | 15.50 | 15.50 | 15 | 0 | 0 | 0 |
21/03/2012 |
15.50
|
103,500 | 15.60 | 16.40 | 15.40 | 0 | 0 | 0 |
20/03/2012 |
15.60
|
229,700 | 14.70 | 15.60 | 14.60 | 0 | 0 | 0 |
19/03/2012 |
14.70
|
194,100 | 13.70 | 14.70 | 14.10 | 0 | 0 | 0 |
16/03/2012 |
13.70
|
132,500 | 13.20 | 13.90 | 13.20 | 0 | 0 | 0 |
15/03/2012 |
13.20
|
32,200 | 12.30 | 13.20 | 12 | 0 | 0 | 0 |
14/03/2012 |
12.30
|
44,700 | 13 | 13.10 | 12.20 | 0 | 0 | 0 |
13/03/2012 |
13
|
28,200 | 12.90 | 13.50 | 12.80 | 0 | 0 | 0 |
12/03/2012 |
12.90
|
14,300 | 13 | 13 | 12.50 | 0 | 0 | 0 |
09/03/2012 |
13
|
70,000 | 13 | 13.50 | 12.60 | 0 | 0 | 0 |
08/03/2012 |
13
|
51,600 | 13.90 | 14 | 12.90 | 0 | 0 | 0 |
07/03/2012 |
13.90
|
90,300 | 14.50 | 14.50 | 13.70 | 0 | 0 | 0 |
06/03/2012 |
14.50
|
104,000 | 15.60 | 16.50 | 14.50 | 0 | 0 | 0 |
05/03/2012 |
15.60
|
162,500 | 14.80 | 15.60 | 14.60 | 0 | 0 | 0 |
02/03/2012 |
14.80
|
86,600 | 14.40 | 15 | 14 | 0 | 0 | 0 |
01/03/2012 |
14.40
|
105,300 | 14 | 14.40 | 13.40 | 0 | 0 | 0 |
29/02/2012 |
14
|
205,100 | 14.20 | 14.20 | 13.40 | 0 | 0 | 0 |
28/02/2012 |
14.20
|
109,000 | 15.20 | 15.50 | 14.20 | 0 | 0 | 0 |
27/02/2012 |
15.20
|
254,500 | 15.30 | 16.20 | 14.80 | 0 | 0 | 0 |
24/02/2012 |
15.30
|
179,100 | 14.30 | 15.30 | 15.20 | 0 | 0 | 0 |
23/02/2012 |
14.30
|
5,200 | 13.40 | 14.30 | 14.30 | 0 | 0 | 0 |
22/02/2012 |
13.40
|
147,100 | 12.60 | 13.40 | 13.30 | 0 | 0 | 0 |
21/02/2012 |
12.60
|
244,700 | 11.80 | 12.60 | 12.20 | 0 | 0 | 0 |
20/02/2012 |
11.80
|
9,800 | 11.10 | 11.80 | 11.80 | 0 | 0 | 0 |
17/02/2012 |
11.10
|
23,900 | 10.50 | 11.10 | 11.10 | 0 | 0 | 0 |
16/02/2012 |
10.50
|
20,500 | 9.90 | 10.50 | 10 | 0 | 0 | 0 |
15/02/2012 |
9.90
|
50,800 | 10.50 | 10.50 | 9.70 | 0 | 0 | 0 |
14/02/2012 |
10.50
|
24,700 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
13/02/2012 |
10.10
|
25,100 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
10/02/2012 |
10.60
|
35,800 | 11.30 | 11.30 | 10.60 | 0 | 0 | 0 |
09/02/2012 |
11.30
|
37,200 | 11.30 | 11.50 | 11 | 0 | 0 | 0 |
08/02/2012 |
11.30
|
58,300 | 11.10 | 11.40 | 10.80 | 0 | 0 | 0 |
07/02/2012 |
11.10
|
23,200 | 10.70 | 11.20 | 10.70 | 0 | 0 | 0 |
06/02/2012 |
10.70
|
29,700 | 11 | 11.10 | 10.60 | 0 | 0 | 0 |
03/02/2012 |
11
|
83,900 | 11.20 | 11.80 | 11 | 0 | 0 | 0 |
02/02/2012 |
11.20
|
132,900 | 11.20 | 11.50 | 10.50 | 0 | 0 | 0 |
01/02/2012 |
11.20
|
51,400 | 11.70 | 11.70 | 11.20 | 0 | 0 | 0 |
31/01/2012 |
11.70
|
21,100 | 11.80 | 12.40 | 11.60 | 0 | 0 | 0 |
30/01/2012 |
11.80
|
18,900 | 11.70 | 11.80 | 11.20 | 0 | 0 | 0 |
20/01/2012 |
11.70
|
21,000 | 11.50 | 11.80 | 11 | 0 | 0 | 0 |
19/01/2012 |
11.50
|
45,100 | 11 | 11.50 | 10.90 | 0 | 0 | 0 |
18/01/2012 |
11
|
17,300 | 10.70 | 11 | 10.30 | 0 | 0 | 0 |
17/01/2012 |
10.70
|
15,600 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 |
16/01/2012 |
11.10
|
36,500 | 10.40 | 11.10 | 10.50 | 0 | 0 | 0 |
13/01/2012 |
10.40
|
13,300 | 10.20 | 10.70 | 10.40 | 0 | 0 | 0 |
12/01/2012 |
10.20
|
2,700 | 10.10 | 10.50 | 10.20 | 400 | 0 | 0.0 |
11/01/2012 |
10.10
|
20,600 | 10.70 | 11.10 | 10.10 | 0 | 400 | -0.0 |
10/01/2012 |
10.70
|
21,700 | 10.10 | 10.70 | 10.40 | 0 | 0 | 0 |
09/01/2012 |
10.10
|
26,200 | 10.30 | 10.30 | 9.70 | 0 | 0 | 0 |
06/01/2012 |
10.30
|
29,300 | 10.40 | 10.50 | 10 | 0 | 0 | 0 |
05/01/2012 |
10.40
|
9,400 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
04/01/2012 |
10.30
|
29,000 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
03/01/2012 |
10.80
|
81,600 | 10 | 11 | 10.80 | 0 | 0 | 0 |
30/12/2011 |
10
|
78,400 | 9.70 | 10.40 | 9.80 | 0 | 0 | 0 |
29/12/2011 |
9.70
|
54,100 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
28/12/2011 |
10.40
|
64,100 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
27/12/2011 |
10.90
|
17,100 | 11.60 | 11.60 | 10.90 | 500 | 0 | 0.0 |
26/12/2011 |
11.60
|
33,400 | 12.10 | 13 | 11.60 | 0 | 0 | 0 |
23/12/2011 |
12.10
|
33,500 | 12.70 | 13 | 12.10 | 0 | 0 | 0 |
22/12/2011 |
12.70
|
33,500 | 13.30 | 13.30 | 12.30 | 0 | 0 | 0 |