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) |
-0.40 | -21.05% | 7,522,598 | 0 | 0 |
1.50
1.90
1.50
|
2 tháng
(2024-09-23) |
-0.40 | -21.05% | 11,772,037 | 0 | 0 |
1.50
2
1.50
|
3 tháng
(2024-08-26) |
-0.50 | -25% | 15,287,368 | 0 | 0 |
1.50
2
1.50
|
6 tháng
(2024-05-27) |
-0.50 | -25% | 60,564,861 | 0 | 0 |
1.50
2.50
1.50
|
12 tháng
(2023-11-28) |
-0.70 | -31.82% | 107,848,281 | -29,996 | -0.1 |
1.50
2.50
1.50
|
24 tháng
(2022-12-05) |
-0.90 | -37.50% | 257,636,475 | -51,186 | -0.1 |
1.50
3.70
1.50
|
36 tháng
(2021-12-08) |
-4.90 | -76.56% | 548,250,081 | -154,786 | -0.8 |
1.50
8
1.50
|
60 tháng
(2019-12-19) |
0.30 | 25% | 1,280,165,875 | -3,013,626 | -4.9 |
0.70
8
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2012 |
5.10
|
3,144,500 | 5.40 | 5.40 | 5.10 | 287,700 | 41,000 | 1.3 |
14/09/2012 |
5.40
|
3,069,500 | 5.20 | 5.40 | 4.80 | 50,000 | 0 | 0.3 |
13/09/2012 |
5.20
|
4,061,000 | 5.10 | 5.20 | 4.80 | 61,300 | 127,000 | -0.3 |
12/09/2012 |
5.10
|
10,605,400 | 5.40 | 5.40 | 5.10 | 128,200 | 1,036,000 | -4.6 |
11/09/2012 |
5.40
|
933,600 | 5.80 | 5.80 | 5.40 | 80,100 | 11 | 0.4 |
10/09/2012 |
5.80
|
1,741,500 | 6.20 | 6.20 | 5.80 | 62,100 | 14,500 | 0.3 |
07/09/2012 |
6.20
|
2,300,400 | 6.10 | 6.30 | 6 | 64,200 | 29,800 | 0.2 |
06/09/2012 |
6.10
|
2,280,900 | 6.30 | 6.30 | 6 | 61,200 | 0 | 0.4 |
05/09/2012 |
6.30
|
2,622,500 | 6.50 | 6.60 | 6.20 | 61,200 | 200,000 | -0.9 |
04/09/2012 |
6.50
|
1,383,900 | 6.60 | 6.70 | 6.20 | 29,800 | 0 | 0.2 |
31/08/2012 |
6.60
|
1,565,800 | 6.70 | 6.80 | 6.40 | 0 | 457,700 | -3.0 |
30/08/2012 |
6.70
|
2,438,800 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
29/08/2012 |
6.70
|
3,776,500 | 6.40 | 6.70 | 6.10 | 100,000 | 900 | 0.7 |
28/08/2012 |
6.40
|
3,436,500 | 6.60 | 6.60 | 6.20 | 40,100 | 68,400 | -0.2 |
27/08/2012 |
6.60
|
2,388,700 | 6.90 | 7.10 | 6.60 | 10,000 | 226,800 | -1.4 |
24/08/2012 |
6.90
|
9,259,100 | 6.90 | 7.30 | 6.50 | 242,000 | 135,000 | 0.7 |
23/08/2012 |
6.90
|
1,490,700 | 7.40 | 7.40 | 6.90 | 151,000 | 712,400 | -3.9 |
22/08/2012 |
7.40
|
5,831,800 | 7.90 | 7.90 | 7.40 | 22,300 | 254,800 | -1.7 |
21/08/2012 |
7.90
|
3,929,200 | 8.40 | 8.50 | 7.90 | 52,000 | 0 | 0.4 |
20/08/2012 |
8.40
|
1,545,300 | 8.30 | 8.50 | 8.30 | 0 | 400 | -0.0 |
17/08/2012 |
8.30
|
1,631,800 | 8.20 | 8.50 | 8.20 | 0 | 30,500 | -0.3 |
16/08/2012 |
8.20
|
2,600,600 | 8.40 | 8.50 | 8.20 | 0 | 161,200 | -1.3 |
15/08/2012 |
8.40
|
1,990,700 | 8.50 | 8.60 | 8.40 | 400 | 61,300 | -0.5 |
14/08/2012 |
8.50
|
1,030,700 | 8.40 | 8.60 | 8.30 | 400 | 100 | 0.0 |
13/08/2012 |
8.40
|
1,782,000 | 8.50 | 8.60 | 8.30 | 400 | 700 | -0.0 |
10/08/2012 |
8.50
|
3,264,200 | 8.70 | 8.70 | 8.40 | 35,100 | 61,200 | -0.2 |
09/08/2012 |
8.70
|
3,915,900 | 8.60 | 9 | 8.60 | 200 | 72,000 | -0.6 |
08/08/2012 |
8.60
|
1,954,600 | 8.50 | 8.70 | 8.40 | 100 | 300 | -0.0 |
07/08/2012 |
8.50
|
1,921,700 | 8.80 | 8.80 | 8.50 | 30,700 | 0 | 0.3 |
06/08/2012 |
8.80
|
3,424,500 | 8.30 | 8.80 | 8.40 | 0 | 1,600 | -0.0 |
03/08/2012 |
8.30
|
1,125,200 | 8.30 | 8.40 | 8.20 | 10,300 | 20,500 | -0.1 |
02/08/2012 |
8.30
|
1,552,000 | 8.30 | 8.50 | 8.20 | 30,900 | 0 | 0.3 |
01/08/2012 |
8.30
|
1,752,400 | 8.40 | 8.40 | 8.10 | 5,000 | 61,200 | -0.5 |
31/07/2012 |
8.40
|
1,641,200 | 8.40 | 8.50 | 7.90 | 3,600 | 42,600 | -0.3 |
30/07/2012 |
8.40
|
2,161,600 | 8.40 | 8.50 | 8.20 | 50,500 | 43,200 | 0.1 |
27/07/2012 |
8.40
|
3,016,600 | 8.60 | 8.80 | 8.40 | 183,000 | 0 | 1.6 |
26/07/2012 |
8.60
|
3,265,000 | 8.60 | 8.70 | 8.50 | 230,000 | 195,700 | 0.3 |
25/07/2012 |
8.60
|
6,465,000 | 8.90 | 8.90 | 8.40 | 12,600 | 600 | 0.1 |
24/07/2012 |
8.90
|
9,339,000 | 9.50 | 9.50 | 8.90 | 52,200 | 800,000 | -6.8 |
23/07/2012 |
9.50
|
2,866,100 | 9.60 | 9.70 | 9.40 | 100,000 | 40,100 | 0.6 |
20/07/2012 |
9.60
|
5,126,000 | 9.80 | 10.10 | 9.50 | 29,500 | 156,000 | -1.3 |
19/07/2012 |
9.80
|
11,453,500 | 9.20 | 9.80 | 9.10 | 68,200 | 61,200 | 0.1 |
18/07/2012 |
9.20
|
3,545,900 | 9.50 | 9.60 | 9.20 | 400 | 32,900 | -0.3 |
17/07/2012 |
9.50
|
3,678,800 | 9.20 | 9.70 | 9.10 | 0 | 0 | 0 |
16/07/2012 |
9.20
|
2,046,200 | 9.50 | 9.70 | 9.10 | 40,050 | 0 | 0.4 |
13/07/2012 |
9.50
|
5,500,100 | 9.30 | 9.70 | 9.30 | 0 | 1,000 | -0.0 |
12/07/2012 |
9.30
|
3,274,500 | 9 | 9.40 | 9 | 0 | 5,000 | -0.0 |
11/07/2012 |
9
|
1,321,900 | 8.90 | 9.10 | 8.80 | 0 | 10,000 | -0.1 |
10/07/2012 |
8.90
|
2,586,300 | 8.90 | 9 | 8.70 | 50,000 | 300 | 0.4 |
09/07/2012 |
8.90
|
2,389,800 | 9.30 | 9.30 | 8.80 | 1,600 | 0 | 0.0 |
06/07/2012 |
9.30
|
2,408,000 | 9.40 | 9.70 | 9.20 | 0 | 12,000 | -0.1 |
05/07/2012 |
9.40
|
3,660,500 | 8.70 | 9.40 | 8.50 | 10,000 | 11,000 | -0.0 |
04/07/2012 |
8.70
|
2,908,300 | 9.20 | 9.20 | 8.60 | 130,300 | 0 | 1.2 |
03/07/2012 |
9.20
|
3,568,900 | 9.40 | 9.40 | 8.80 | 104,300 | 20,700 | 0.8 |
02/07/2012 |
9.40
|
2,080,300 | 9.60 | 9.80 | 9.20 | 1,200 | 0 | 0.0 |
29/06/2012 |
9.60
|
1,644,900 | 9.70 | 9.70 | 9.50 | 5,000 | 10,000 | -0.0 |
28/06/2012 |
9.70
|
3,443,200 | 9.40 | 9.80 | 9.20 | 100,000 | 100 | 0.9 |
27/06/2012 |
9.40
|
3,976,800 | 9.60 | 9.80 | 9.40 | 100,100 | 0 | 1.0 |
26/06/2012 |
9.60
|
3,556,600 | 9.80 | 9.90 | 9.40 | 28,600 | 26,400 | 0.0 |
25/06/2012 |
9.80
|
3,478,200 | 10 | 10.20 | 9.60 | 100,000 | 8,100 | 0.9 |
22/06/2012 |
10
|
4,521,100 | 10.20 | 10.20 | 9.90 | 0 | 1,700 | -0.0 |
21/06/2012 |
10.20
|
3,437,200 | 10.40 | 10.40 | 10.10 | 22,100 | 31,900 | -0.1 |
20/06/2012 |
10.40
|
2,668,900 | 10.30 | 10.50 | 10 | 60,300 | 8,700 | 0.5 |
19/06/2012 |
10.30
|
3,535,100 | 10.60 | 10.90 | 10.20 | 479,905 | 429,905 | 0.5 |
18/06/2012 |
10.60
|
5,090,800 | 10.60 | 11.10 | 10.50 | 9,700 | 0 | 0.1 |
15/06/2012 |
10.60
|
8,873,100 | 10.50 | 10.80 | 10.40 | 3,857,700 | 377,500 | 37.0 |
14/06/2012 |
10.50
|
5,434,700 | 10.40 | 10.50 | 10.30 | 1,685,500 | 4,000 | 17.5 |
13/06/2012 |
10.40
|
6,910,600 | 10.50 | 10.60 | 10.30 | 1,080,800 | 0 | 11.3 |
12/06/2012 |
10.50
|
5,215,300 | 10.80 | 10.90 | 10.40 | 763,400 | 0 | 8.1 |
11/06/2012 |
10.80
|
15,839,100 | 10.30 | 11 | 10.20 | 1,255,500 | 110,000 | 12.2 |
08/06/2012 |
10.30
|
8,236,400 | 10.30 | 11 | 10.20 | 5,700 | 102,500 | -1.0 |
07/06/2012 |
10.30
|
12,013,800 | 9.60 | 10.30 | 9.70 | 14,000 | 105,000 | -0.9 |
06/06/2012 |
9.60
|
1,918,000 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 |
05/06/2012 |
9.70
|
2,241,600 | 9.50 | 9.80 | 9.30 | 4,000 | 0 | 0.0 |
04/06/2012 |
9.50
|
2,486,300 | 9.70 | 9.70 | 9.30 | 35,700 | 36,600 | -0.0 |
01/06/2012 |
9.70
|
2,436,400 | 9.70 | 10 | 9.60 | 0 | 0 | 0 |
31/05/2012 |
9.70
|
3,029,100 | 10 | 10 | 9.60 | 3,000 | 0 | 0.0 |
30/05/2012 |
10
|
1,806,800 | 10 | 10.30 | 9.90 | 200,000 | 0 | 2.0 |
29/05/2012 |
10
|
2,584,300 | 10 | 10.10 | 9.70 | 95,200 | 1,000 | 0.9 |
28/05/2012 |
10
|
3,561,000 | 10.10 | 10.60 | 9.90 | 0 | 0 | 0 |
25/05/2012 |
10.10
|
4,632,900 | 9.70 | 10.10 | 9.70 | 75,500 | 0 | 0.8 |
24/05/2012 |
9.70
|
4,292,100 | 9.50 | 9.70 | 9.10 | 57,500 | 0 | 0.5 |
23/05/2012 |
9.50
|
3,262,100 | 9.90 | 10 | 9.40 | 119,900 | 0 | 1.2 |
22/05/2012 |
9.90
|
3,292,600 | 10.10 | 10.30 | 9.90 | 100,200 | 0 | 1.0 |
21/05/2012 |
10.10
|
3,232,600 | 9.50 | 10.10 | 9.50 | 107,400 | 56,400 | 0.5 |
18/05/2012 |
9.50
|
5,445,400 | 10 | 10 | 9.40 | 4,000 | 569,400 | -5.4 |
17/05/2012 |
10
|
2,974,100 | 10.50 | 10.50 | 9.90 | 100,000 | 289,600 | -1.9 |
16/05/2012 |
10.50
|
3,748,600 | 10.20 | 10.50 | 10 | 297,400 | 700 | 3.0 |
15/05/2012 |
10.20
|
5,475,100 | 10.50 | 10.60 | 10 | 175,300 | 304,925 | -1.3 |
14/05/2012 |
10.50
|
7,887,700 | 11.20 | 11.40 | 10.40 | 36,400 | 749,800 | -7.5 |
11/05/2012 |
11.20
|
4,463,400 | 11.30 | 11.50 | 11.10 | 36,200 | 0 | 0.4 |
10/05/2012 |
11.30
|
5,214,800 | 11.40 | 11.70 | 11.20 | 36,300 | 0 | 0.4 |
09/05/2012 |
11.40
|
3,965,700 | 11.50 | 11.70 | 11.30 | 36,200 | 0 | 0.4 |
08/05/2012 |
11.50
|
5,569,200 | 12 | 12.10 | 11.40 | 136,200 | 77,100 | 0.7 |
07/05/2012 |
12
|
7,466,100 | 11.40 | 12 | 11.50 | 386,200 | 0 | 4.6 |
04/05/2012 |
11.40
|
5,085,000 | 11.20 | 11.70 | 11.20 | 36,200 | 200,000 | -1.9 |
03/05/2012 |
11.20
|
5,410,900 | 11.40 | 11.40 | 10.80 | 36,200 | 400,000 | -4.0 |
02/05/2012 |
11.40
|
5,586,900 | 11.60 | 11.80 | 11.20 | 236,200 | 0 | 2.8 |
27/04/2012 |
11.60
|
4,293,500 | 11.50 | 11.90 | 11.40 | 36,200 | 20,700 | 0.2 |
26/04/2012 |
11.50
|
4,867,800 | 11.80 | 11.80 | 11.40 | 36,400 | 22,900 | 0.2 |