Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
5.50 | 5.56% | 54,300 | -650 | -0.0 |
94.60
104.50
104.50
|
2 tháng
(2024-09-13) |
15.50 | 17.42% | 68,400 | 750 | 0.1 |
84
104.50
104.50
|
3 tháng
(2024-08-14) |
18.47 | 21.47% | 75,200 | 664 | 0.1 |
84
104.50
104.50
|
6 tháng
(2024-05-16) |
29.12 | 38.63% | 170,500 | 16,047 | 1.4 |
75.38
104.50
104.50
|
12 tháng
(2023-11-20) |
32.80 | 45.76% | 533,600 | 10,847 | 1.1 |
68.97
104.50
104.50
|
24 tháng
(2022-11-23) |
53.24 | 103.86% | 1,144,425 | -226,457 | -16.3 |
49.97
104.50
104.50
|
36 tháng
(2021-11-29) |
55.49 | 113.22% | 1,355,607 | -535,107 | -36.7 |
45.56
104.50
104.50
|
60 tháng
(2019-12-09) |
65.55 | 168.31% | 3,027,175 | -1,094,862 | -71.1 |
26.59
104.50
104.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/11/2012 |
8.50
|
4,100 | 8.34 | 8.50 | 8.17 | 600 | 0 | 0.0 |
02/11/2012 |
8.34
|
600 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
01/11/2012 |
8.34
|
800 | 8.50 | 8.50 | 8.24 | 0 | 100 | -0.0 |
31/10/2012 |
8.50
|
400 | 8.37 | 8.50 | 8.34 | 100 | 0 | 0.0 |
30/10/2012 |
8.37
|
1,900 | 8.37 | 8.37 | 8.17 | 500 | 100 | 0.0 |
29/10/2012 |
8.37
|
2,900 | 8.20 | 8.37 | 8.17 | 100 | 0 | 0.0 |
26/10/2012 |
8.20
|
100 | 8.24 | 8.24 | 8.20 | 0 | 0 | 0 |
25/10/2012 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
24/10/2012 |
8.24
|
100 | 8.14 | 8.24 | 8.24 | 100 | 0 | 0.0 |
23/10/2012 |
8.14
|
6,200 | 8.14 | 8.14 | 7.67 | 5,500 | 6,100 | -0.0 |
22/10/2012 |
8.14
|
4,600 | 8.34 | 8.34 | 7.80 | 2,600 | 500 | 0.0 |
19/10/2012 |
8.34
|
1,300 | 8.00 | 8.34 | 7.84 | 1,100 | 0 | 0.0 |
18/10/2012 |
8.00
|
7,300 | 8.34 | 8.34 | 7.77 | 3,500 | 7,300 | -0.1 |
17/10/2012 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
16/10/2012 |
8.34
|
2,300 | 8.50 | 8.50 | 8.17 | 0 | 600 | -0.0 |
15/10/2012 |
8.50
|
900 | 8.40 | 8.50 | 8.34 | 500 | 0 | 0.0 |
12/10/2012 |
8.40
|
600 | 8.34 | 8.40 | 8.40 | 600 | 0 | 0.0 |
11/10/2012 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
10/10/2012 |
8.34
|
200 | 8.14 | 8.34 | 8.34 | 0 | 0 | 0 |
09/10/2012 |
8.14
|
1,000 | 8.60 | 8.60 | 8.14 | 0 | 0 | 0 |
08/10/2012 |
8.60
|
100 | 8.34 | 8.60 | 8.60 | 100 | 0 | 0.0 |
05/10/2012 |
8.34
|
200 | 8.14 | 8.34 | 8.34 | 0 | 0 | 0 |
04/10/2012 |
8.14
|
2,000 | 8.34 | 8.34 | 8.14 | 1,900 | 0 | 0.0 |
03/10/2012 |
8.34
|
3,100 | 8.07 | 8.34 | 8.10 | 2,100 | 0 | 0.1 |
02/10/2012 |
8.07
|
3,000 | 8.10 | 8.10 | 8.07 | 2,500 | 0 | 0.1 |
01/10/2012 |
8.10
|
500 | 8.24 | 8.24 | 8.10 | 0 | 0 | 0 |
28/09/2012 |
8.24
|
100 | 8.17 | 8.24 | 8.24 | 0 | 0 | 0 |
27/09/2012 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
26/09/2012 |
8.17
|
300 | 8.10 | 8.17 | 8.17 | 0 | 0 | 0 |
25/09/2012 |
8.10
|
700 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
24/09/2012 |
8.17
|
1,500 | 8.14 | 8.17 | 8.17 | 0 | 0 | 0 |
21/09/2012 |
8.14
|
3,600 | 8.07 | 8.14 | 8.07 | 0 | 0 | 0 |
20/09/2012 |
8.07
|
8,500 | 8.14 | 8.14 | 8.00 | 8,500 | 0 | 0.2 |
19/09/2012 |
8.14
|
700 | 8.04 | 8.14 | 8.07 | 700 | 0 | 0.0 |
18/09/2012 |
8.04
|
12,000 | 8.04 | 8.07 | 7.67 | 9,400 | 0 | 0.2 |
17/09/2012 |
8.04
|
1,300 | 8.04 | 8.07 | 8.04 | 1,000 | 0 | 0.0 |
14/09/2012 |
8.04
|
5,700 | 8.00 | 8.04 | 8.00 | 5,500 | 0 | 0.1 |
13/09/2012 |
8.00
|
2,000 | 8.00 | 8.17 | 8.00 | 0 | 0 | 0 |
12/09/2012 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
11/09/2012 |
8.00
|
12,500 | 8.00 | 8.04 | 7.47 | 10,400 | 0 | 0.2 |
10/09/2012 |
8.00
|
2,300 | 8.10 | 8.10 | 8.00 | 2,300 | 0 | 0.1 |
07/09/2012 |
8.10
|
2,000 | 8.17 | 8.17 | 8.10 | 2,000 | 0 | 0.0 |
06/09/2012 |
8.17
|
4,400 | 7.97 | 8.17 | 7.94 | 200 | 0 | 0.0 |
05/09/2012 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
04/09/2012 |
7.97
|
100 | 8.00 | 8.00 | 7.97 | 0 | 0 | 0 |
31/08/2012 |
8.00
|
500 | 7.94 | 8.00 | 8.00 | 0 | 0 | 0 |
30/08/2012 |
7.94
|
1,000 | 7.94 | 7.94 | 7.94 | 1,000 | 0 | 0.0 |
29/08/2012 |
7.94
|
200 | 7.67 | 7.94 | 7.94 | 0 | 0 | 0 |
28/08/2012 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
27/08/2012 |
7.67
|
2,800 | 7.67 | 7.67 | 7.67 | 2,800 | 0 | 0.1 |
24/08/2012 |
7.67
|
500 | 7.67 | 7.67 | 7.67 | 500 | 0 | 0.0 |
23/08/2012 |
7.67
|
8,400 | 7.84 | 7.84 | 7.67 | 8,400 | 0 | 0.2 |
22/08/2012 |
7.84
|
5,200 | 7.94 | 7.97 | 7.80 | 4,300 | 0 | 0.1 |
21/08/2012 |
7.94
|
15,400 | 8.24 | 8.24 | 7.94 | 14,500 | 0 | 0.3 |
20/08/2012 |
8.24
|
5,900 | 8.00 | 8.47 | 7.97 | 5,300 | 0 | 0.1 |
17/08/2012 |
8.00
|
1,400 | 7.90 | 8.00 | 7.90 | 700 | 0 | 0.0 |
16/08/2012 |
7.90
|
600 | 7.90 | 7.90 | 7.90 | 600 | 0 | 0.0 |
15/08/2012 |
7.90
|
6,500 | 7.90 | 7.94 | 7.90 | 5,300 | 0 | 0.1 |
14/08/2012 |
7.90
|
6,400 | 7.97 | 8.17 | 7.90 | 5,600 | 0 | 0.1 |
13/08/2012 |
7.97
|
1,100 | 7.97 | 8.07 | 7.90 | 800 | 0 | 0.0 |
10/08/2012 |
7.97
|
100 | 7.87 | 7.97 | 7.97 | 100 | 0 | 0.0 |
09/08/2012 |
7.87
|
6,100 | 7.87 | 7.87 | 7.84 | 6,000 | 0 | 0.1 |
08/08/2012 |
7.87
|
500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
07/08/2012 |
7.87
|
400 | 7.90 | 7.90 | 7.87 | 0 | 0 | 0 |
06/08/2012 |
7.90
|
100 | 7.84 | 7.90 | 7.90 | 0 | 0 | 0 |
03/08/2012 |
7.84
|
5,400 | 8.17 | 8.20 | 7.84 | 4,400 | 0 | 0.1 |
02/08/2012 |
8.17
|
3,300 | 7.84 | 8.17 | 7.84 | 3,000 | 0 | 0.1 |
01/08/2012 |
7.84
|
1,100 | 7.84 | 7.94 | 7.77 | 100 | 0 | 0.0 |
31/07/2012 |
7.84
|
300 | 7.70 | 7.84 | 7.77 | 200 | 0 | 0.0 |
30/07/2012 |
7.70
|
700 | 7.80 | 7.80 | 7.70 | 700 | 0 | 0.0 |
27/07/2012 |
7.80
|
4,000 | 7.84 | 7.84 | 7.80 | 4,000 | 0 | 0.1 |
26/07/2012 |
7.84
|
100 | 7.67 | 7.84 | 7.84 | 100 | 0 | 0.0 |
25/07/2012 |
7.67
|
2,400 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
24/07/2012 |
7.80
|
11,800 | 7.74 | 7.84 | 7.47 | 11,000 | 0 | 0.3 |
23/07/2012 |
7.74
|
5,500 | 7.84 | 7.84 | 7.74 | 4,600 | 0 | 0.1 |
20/07/2012 |
7.84
|
1,600 | 7.80 | 8.00 | 7.74 | 1,400 | 0 | 0.0 |
19/07/2012 |
7.80
|
6,000 | 7.77 | 7.80 | 7.77 | 5,700 | 2,500 | 0.1 |
18/07/2012 |
7.77
|
4,300 | 7.84 | 7.84 | 7.74 | 4,300 | 0 | 0.1 |
17/07/2012 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
16/07/2012 |
7.84
|
1,000 | 7.60 | 7.84 | 7.60 | 400 | 0 | 0.0 |
13/07/2012 |
7.60
|
2,100 | 7.64 | 7.64 | 7.50 | 100 | 0 | 0.0 |
12/07/2012 |
7.64
|
800 | 7.44 | 7.64 | 7.44 | 100 | 0 | 0.0 |
11/07/2012 |
7.44
|
400 | 7.64 | 7.64 | 7.44 | 0 | 0 | 0 |
10/07/2012 |
7.64
|
2,900 | 7.67 | 7.67 | 7.40 | 2,900 | 0 | 0.1 |
09/07/2012 |
7.67
|
1,200 | 7.40 | 7.67 | 7.40 | 1,100 | 0 | 0.0 |
06/07/2012 |
7.40
|
5,300 | 7.40 | 7.90 | 7.40 | 4,700 | 0 | 0.1 |
05/07/2012 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 1,000 | 0 | 0.0 |
04/07/2012 |
7.40
|
800 | 7.40 | 7.47 | 7.40 | 400 | 0 | 0.0 |
03/07/2012 |
7.40
|
4,400 | 7.64 | 7.64 | 7.40 | 3,900 | 0 | 0.1 |
02/07/2012 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
29/06/2012 |
7.64
|
1,000 | 7.40 | 7.67 | 7.40 | 800 | 100 | 0.0 |
28/06/2012 |
7.40
|
600 | 7.60 | 7.60 | 7.40 | 400 | 0 | 0.0 |
27/06/2012 |
7.60
|
3,100 | 7.40 | 7.60 | 7.40 | 100 | 100 | 0 |
26/06/2012 |
7.40
|
3,000 | 7.67 | 7.67 | 7.40 | 2,800 | 0 | 0.1 |
25/06/2012 |
7.67
|
500 | 7.77 | 7.77 | 7.67 | 0 | 0 | 0 |
22/06/2012 |
7.77
|
2,900 | 7.80 | 7.80 | 7.30 | 2,600 | 0 | 0.1 |
21/06/2012 |
7.80
|
2,600 | 7.84 | 7.84 | 7.80 | 2,600 | 0 | 0.1 |
20/06/2012 |
7.84
|
2,600 | 7.84 | 7.84 | 7.84 | 2,600 | 0 | 0.1 |
19/06/2012 |
7.84
|
2,600 | 7.84 | 7.84 | 7.84 | 2,600 | 0 | 0.1 |
18/06/2012 |
7.84
|
2,600 | 7.84 | 7.84 | 7.84 | 2,600 | 0 | 0.1 |