| 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 | 0% | 1,106,572 | 345,285 | 16.4 |
46.90
48.20
47.20
|
|
2 tháng
(2024-09-23) |
2.40 | 5.36% | 2,861,805 | 624,088 | 29.4 |
44.80
48.20
47.20
|
|
3 tháng
(2024-08-26) |
-2.09 | -4.24% | 7,829,888 | 67,301 | -4.5 |
44.40
49.29
47.20
|
|
6 tháng
(2024-05-27) |
-4.25 | -8.26% | 16,803,594 | -4,289,022 | -238.4 |
44.40
57.27
47.20
|
|
12 tháng
(2023-11-28) |
5.14 | 12.22% | 19,168,951 | -3,784,937 | -214.1 |
41.97
57.27
47.20
|
|
24 tháng
(2022-12-05) |
7.63 | 19.28% | 31,736,319 | -3,091,774 | -183.3 |
38.87
57.27
47.20
|
|
36 tháng
(2021-12-08) |
7.84 | 19.91% | 60,493,173 | 2,189,900 | 61.8 |
31.55
57.27
47.20
|
|
60 tháng
(2019-12-19) |
24.93 | 111.94% | 129,587,820 | 7,971,932 | 298.4 |
19.04
57.27
47.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2012 |
7.45
|
3,400 | 7.45 | 7.45 | 7.40 | 0 | 1,100 | -0.0 |
| 14/11/2012 |
7.45
|
8,700 | 7.55 | 7.55 | 7.45 | 0 | 2,100 | -0.0 |
| 13/11/2012 |
7.55
|
16,400 | 7.60 | 7.60 | 7.40 | 0 | 4,800 | -0.1 |
| 12/11/2012 |
7.60
|
9,500 | 7.45 | 7.60 | 7.40 | 0 | 2,800 | -0.0 |
| 09/11/2012 |
7.45
|
900 | 7.50 | 7.50 | 7.45 | 0 | 0 | 0 |
| 08/11/2012 |
7.50
|
9,800 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 07/11/2012 |
7.55
|
3,900 | 7.55 | 7.60 | 7.50 | 0 | 0 | 0 |
| 06/11/2012 |
7.55
|
5,800 | 7.55 | 7.60 | 7.55 | 0 | 0 | 0 |
| 05/11/2012 |
7.55
|
9,700 | 7.50 | 7.55 | 7.40 | 0 | 60 | -0.0 |
| 02/11/2012 |
7.50
|
11,800 | 7.65 | 7.65 | 7.50 | 0 | 2,100 | -0.0 |
| 01/11/2012 |
7.65
|
14,200 | 7.60 | 7.65 | 7.60 | 0 | 0 | 0 |
| 31/10/2012 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/10/2012 |
7.60
|
18,500 | 7.65 | 7.65 | 7.60 | 0 | 0 | 0 |
| 29/10/2012 |
7.65
|
4,900 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 26/10/2012 |
7.65
|
20,000 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 25/10/2012 |
7.65
|
3,200 | 7.69 | 7.69 | 7.65 | 0 | 0 | 0 |
| 24/10/2012 |
7.69
|
28,700 | 7.65 | 7.69 | 7.65 | 0 | 0 | 0 |
| 23/10/2012 |
7.65
|
4,100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 22/10/2012 |
7.65
|
19,700 | 7.69 | 7.74 | 7.60 | 0 | 0 | 0 |
| 19/10/2012 |
7.69
|
10,700 | 7.79 | 7.79 | 7.69 | 0 | 0 | 0 |
| 18/10/2012 |
7.79
|
6,400 | 7.69 | 7.79 | 7.20 | 50 | 1,350 | -0.0 |
| 17/10/2012 |
7.69
|
1,000 | 7.74 | 7.74 | 7.69 | 0 | 1,000 | -0.0 |
| 16/10/2012 |
7.74
|
7,000 | 7.65 | 7.79 | 7.65 | 0 | 0 | 0 |
| 15/10/2012 |
7.65
|
3,300 | 7.60 | 7.65 | 7.60 | 0 | 0 | 0 |
| 12/10/2012 |
7.60
|
6,000 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 |
| 11/10/2012 |
7.79
|
12,800 | 7.65 | 7.79 | 7.55 | 0 | 2,500 | -0.0 |
| 10/10/2012 |
7.65
|
7,500 | 7.74 | 7.74 | 7.65 | 0 | 4,300 | -0.1 |
| 09/10/2012 |
7.74
|
8,800 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 08/10/2012 |
7.84
|
17,700 | 7.74 | 7.84 | 7.79 | 0 | 0 | 0 |
| 05/10/2012 |
7.74
|
16,700 | 7.74 | 7.99 | 7.74 | 0 | 0 | 0 |
| 04/10/2012 |
7.74
|
3,700 | 7.89 | 7.99 | 7.74 | 0 | 2,000 | -0.0 |
| 03/10/2012 |
7.89
|
20,000 | 7.74 | 7.89 | 7.74 | 0 | 0 | 0 |
| 02/10/2012 |
7.74
|
11,200 | 7.74 | 7.79 | 7.25 | 0 | 500 | -0.0 |
| 01/10/2012 |
7.74
|
16,500 | 7.74 | 7.79 | 7.69 | 0 | 0 | 0 |
| 28/09/2012 |
7.74
|
2,700 | 7.79 | 7.89 | 7.74 | 0 | 0 | 0 |
| 27/09/2012 |
7.79
|
2,100 | 7.69 | 7.84 | 7.79 | 0 | 0 | 0 |
| 26/09/2012 |
7.69
|
1,400 | 7.69 | 7.74 | 7.69 | 0 | 0 | 0 |
| 25/09/2012 |
7.69
|
1,100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 24/09/2012 |
7.69
|
2,400 | 7.84 | 7.84 | 7.69 | 0 | 0 | 0 |
| 21/09/2012 |
7.84
|
7,200 | 7.74 | 7.84 | 7.84 | 0 | 0 | 0 |
| 20/09/2012 |
7.74
|
22,500 | 7.69 | 7.74 | 7.65 | 0 | 0 | 0 |
| 19/09/2012 |
7.69
|
3,000 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 18/09/2012 |
7.69
|
20,900 | 7.84 | 7.84 | 7.69 | 0 | 0 | 0 |
| 17/09/2012 |
7.84
|
6,400 | 7.84 | 7.84 | 7.74 | 0 | 0 | 0 |
| 14/09/2012 |
7.84
|
6,700 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 13/09/2012 |
7.84
|
5,800 | 7.89 | 7.89 | 7.69 | 0 | 0 | 0 |
| 12/09/2012 |
7.89
|
1,100 | 7.84 | 7.89 | 7.69 | 0 | 0 | 0 |
| 11/09/2012 |
7.84
|
26,300 | 7.79 | 7.84 | 7.79 | 0 | 0 | 0 |
| 10/09/2012 |
7.79
|
17,000 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 |
| 07/09/2012 |
7.84
|
10,900 | 7.79 | 7.84 | 7.79 | 0 | 0 | 0 |
| 06/09/2012 |
7.79
|
8,600 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 05/09/2012 |
7.79
|
24,400 | 7.79 | 7.79 | 7.69 | 0 | 0 | 0 |
| 04/09/2012 |
7.79
|
9,200 | 7.65 | 7.84 | 7.69 | 0 | 500 | -0.0 |
| 31/08/2012 |
7.65
|
3,800 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 |
| 30/08/2012 |
7.84
|
5,500 | 7.69 | 7.84 | 7.60 | 0 | 100 | -0.0 |
| 29/08/2012 |
7.69
|
1,800 | 7.55 | 7.69 | 7.55 | 0 | 0 | 0 |
| 28/08/2012 |
7.55
|
32,200 | 7.50 | 7.65 | 7.50 | 0 | 0 | 0 |
| 27/08/2012 |
7.50
|
25,500 | 7.94 | 7.94 | 7.50 | 0 | 0 | 0 |
| 24/08/2012 |
7.94
|
13,200 | 7.84 | 7.94 | 7.25 | 0 | 0 | 0 |
| 23/08/2012 |
7.84
|
36,100 | 8.14 | 8.14 | 7.60 | 0 | 0 | 0 |
| 22/08/2012 |
8.14
|
113,800 | 7.99 | 8.19 | 7.60 | 0 | 0 | 0 |
| 21/08/2012 |
7.99
|
98,300 | 8.14 | 8.14 | 7.69 | 0 | 0 | 0 |
| 20/08/2012 |
8.14
|
13,300 | 8.19 | 8.19 | 8.14 | 0 | 0 | 0 |
| 17/08/2012 |
8.19
|
5,400 | 8.24 | 8.24 | 8.14 | 0 | 0 | 0 |
| 16/08/2012 |
8.24
|
9,800 | 8.19 | 8.29 | 8.19 | 0 | 28 | -0.0 |
| 15/08/2012 |
8.19
|
33,500 | 8.09 | 8.19 | 8.04 | 0 | 0 | 0 |
| 14/08/2012 |
8.09
|
1,300 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 13/08/2012 |
8.09
|
6,300 | 8.14 | 8.14 | 8.09 | 0 | 0 | 0 |
| 10/08/2012 |
8.14
|
2,500 | 8.14 | 8.24 | 8.14 | 0 | 0 | 0 |
| 09/08/2012 |
8.14
|
44,100 | 8.14 | 8.14 | 8.04 | 0 | 0 | 0 |
| 08/08/2012 |
8.14
|
9,800 | 8.19 | 8.29 | 7.65 | 0 | 0 | 0 |
| 07/08/2012 |
8.19
|
20,700 | 8.19 | 8.19 | 8.09 | 0 | 0 | 0 |
| 06/08/2012 |
8.19
|
9,200 | 8.14 | 8.24 | 8.14 | 81,000 | 81,000 | 0 |
| 03/08/2012 |
8.14
|
16,200 | 8.09 | 8.19 | 8.14 | 0 | 0 | 0 |
| 02/08/2012 |
8.09
|
4,400 | 8.14 | 8.14 | 8.09 | 0 | 0 | 0 |
| 01/08/2012 |
8.14
|
11,900 | 8.24 | 8.24 | 7.99 | 0 | 5,400 | -0.1 |
| 31/07/2012 |
8.24
|
600 | 8.24 | 8.24 | 8.09 | 0 | 0 | 0 |
| 30/07/2012 |
8.24
|
12,200 | 8.09 | 8.24 | 8.09 | 0 | 0 | 0 |
| 27/07/2012 |
8.09
|
9,700 | 8.19 | 8.19 | 8.04 | 0 | 0 | 0 |
| 26/07/2012 |
8.19
|
60,000 | 8.09 | 8.29 | 8.04 | 0 | 0 | 0 |
| 25/07/2012 |
8.09
|
20,000 | 8.04 | 8.14 | 7.94 | 0 | 1,000 | -0.0 |
| 24/07/2012 |
8.04
|
27,400 | 8.29 | 8.29 | 8.04 | 0 | 0 | 0 |
| 23/07/2012 |
8.29
|
7,400 | 8.34 | 8.38 | 8.19 | 0 | 0 | 0 |
| 20/07/2012 |
8.34
|
22,000 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
| 19/07/2012 |
8.34
|
23,400 | 8.19 | 8.34 | 8.09 | 0 | 0 | 0 |
| 18/07/2012 |
8.19
|
14,900 | 8.09 | 8.19 | 8.04 | 0 | 0 | 0 |
| 17/07/2012 |
8.09
|
6,300 | 7.99 | 8.14 | 8.04 | 0 | 0 | 0 |
| 16/07/2012 |
7.99
|
22,500 | 8.04 | 8.14 | 7.99 | 2,600 | 0 | 0.0 |
| 13/07/2012 |
8.04
|
21,900 | 7.89 | 8.14 | 7.99 | 0 | 0 | 0 |
| 12/07/2012 |
7.89
|
32,400 | 7.99 | 7.99 | 7.84 | 54 | 54 | 0 |
| 11/07/2012 |
7.99
|
9,600 | 7.89 | 7.99 | 7.89 | 400 | 0 | 0.0 |
| 10/07/2012 |
7.89
|
33,200 | 7.99 | 7.99 | 7.89 | 0 | 0 | 0 |
| 09/07/2012 |
7.99
|
14,200 | 8.19 | 8.53 | 7.65 | 2,000 | 0 | 0.0 |
| 06/07/2012 |
8.19
|
16,200 | 8.19 | 8.24 | 8.14 | 200 | 0 | 0.0 |
| 05/07/2012 |
8.19
|
12,600 | 8.09 | 8.19 | 8.09 | 200 | 0 | 0.0 |
| 04/07/2012 |
8.09
|
12,200 | 8.38 | 8.38 | 8.09 | 0 | 0 | 0 |
| 03/07/2012 |
8.38
|
13,400 | 8.38 | 8.53 | 8.14 | 100 | 5,000 | -0.1 |
| 02/07/2012 |
8.38
|
74,900 | 8.43 | 8.48 | 8.38 | 0 | 0 | 0 |
| 29/06/2012 |
8.43
|
23,400 | 8.53 | 8.58 | 8.43 | 0 | 0 | 0 |
| 28/06/2012 |
8.53
|
5,800 | 8.58 | 8.58 | 8.48 | 0 | 0 | 0 |