Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
6.67
|
67,940 | 6.94 | 6.94 | 6.67 | 0 | 0 | 0 |
10/09/2012 |
6.94
|
61,210 | 7.03 | 7.30 | 6.76 | 0 | 0 | 0 |
07/09/2012 |
7.03
|
46,110 | 7.39 | 7.39 | 7.03 | 0 | 0 | 0 |
06/09/2012 |
7.39
|
20,720 | 7.57 | 7.57 | 7.30 | 0 | 0 | 0 |
05/09/2012 |
7.57
|
40,140 | 7.66 | 7.66 | 7.30 | 310 | 0 | 0.0 |
04/09/2012 |
7.66
|
19,810 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 |
31/08/2012 |
7.66
|
162,240 | 7.48 | 7.66 | 7.48 | 0 | 0 | 0 |
30/08/2012 |
7.48
|
442,380 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 |
29/08/2012 |
7.57
|
58,230 | 7.30 | 7.57 | 7.21 | 0 | 0 | 0 |
28/08/2012 |
7.30
|
315,800 | 7.30 | 7.39 | 6.94 | 0 | 0 | 0 |
27/08/2012 |
7.30
|
16,800 | 7.66 | 7.66 | 7.30 | 0 | 0 | 0 |
24/08/2012 |
7.66
|
66,230 | 7.57 | 7.76 | 7.21 | 0 | 0 | 0 |
23/08/2012 |
7.57
|
30,720 | 7.57 | 7.57 | 7.21 | 0 | 0 | 0 |
22/08/2012 |
7.57
|
271,140 | 7.76 | 7.76 | 7.39 | 0 | 0 | 0 |
21/08/2012 |
7.76
|
11,500 | 8.12 | 8.12 | 7.76 | 0 | 0 | 0 |
20/08/2012 |
8.12
|
80,490 | 8.12 | 8.12 | 8.03 | 0 | 310 | -0.0 |
17/08/2012 |
8.12
|
147,740 | 8.03 | 8.12 | 8.03 | 0 | 0 | 0 |
16/08/2012 |
8.03
|
10,660 | 8.12 | 8.12 | 7.94 | 0 | 0 | 0 |
15/08/2012 |
8.12
|
14,810 | 8.12 | 8.12 | 7.94 | 0 | 0 | 0 |
14/08/2012 |
8.12
|
21,450 | 8.03 | 8.12 | 7.94 | 0 | 0 | 0 |
13/08/2012 |
8.03
|
71,820 | 8.12 | 8.12 | 7.94 | 0 | 0 | 0 |
10/08/2012 |
8.12
|
105,830 | 8.12 | 8.12 | 7.94 | 0 | 0 | 0 |
09/08/2012 |
8.12
|
35,320 | 8.03 | 8.12 | 8.03 | 0 | 0 | 0 |
08/08/2012 |
8.03
|
81,090 | 8.03 | 8.03 | 7.94 | 0 | 2,000 | -0.0 |
07/08/2012 |
8.03
|
22,050 | 8.12 | 8.12 | 7.94 | 0 | 0 | 0 |
06/08/2012 |
8.12
|
29,820 | 7.94 | 8.12 | 7.76 | 0 | 0 | 0 |
03/08/2012 |
7.94
|
26,270 | 8.03 | 8.03 | 7.66 | 0 | 0 | 0 |
02/08/2012 |
8.03
|
15,920 | 7.94 | 8.03 | 7.94 | 1,000 | 0 | 0.0 |
01/08/2012 |
7.94
|
33,630 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 |
31/07/2012 |
8.03
|
41,110 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 |
30/07/2012 |
8.03
|
66,060 | 8.03 | 8.03 | 7.76 | 0 | 0 | 0 |
27/07/2012 |
8.03
|
86,820 | 8.21 | 8.21 | 7.94 | 0 | 0 | 0 |
26/07/2012 |
8.21
|
29,080 | 8.12 | 8.21 | 8.12 | 1,000 | 0 | 0.0 |
25/07/2012 |
8.12
|
81,830 | 8.21 | 8.21 | 7.94 | 0 | 0 | 0 |
24/07/2012 |
8.21
|
69,320 | 8.30 | 8.30 | 7.94 | 0 | 0 | 0 |
23/07/2012 |
8.30
|
119,400 | 8.30 | 8.30 | 7.94 | 0 | 0 | 0 |
20/07/2012 |
8.30
|
320,980 | 8.39 | 8.48 | 8.12 | 0 | 0 | 0 |
19/07/2012 |
8.39
|
233,700 | 8.12 | 8.39 | 8.03 | 0 | 0 | 0 |
18/07/2012 |
8.12
|
129,740 | 8.21 | 8.21 | 7.94 | 0 | 0 | 0 |
17/07/2012 |
8.21
|
254,140 | 7.94 | 8.21 | 7.94 | 0 | 0 | 0 |
16/07/2012 |
7.94
|
203,570 | 8.21 | 8.30 | 7.85 | 0 | 0 | 0 |
13/07/2012 |
8.21
|
330,910 | 7.85 | 8.21 | 7.85 | 0 | 0 | 0 |
12/07/2012 |
7.85
|
317,480 | 7.85 | 7.94 | 7.76 | 0 | 28,000 | -0.2 |
11/07/2012 |
7.85
|
105,620 | 7.85 | 7.94 | 7.76 | 0 | 22,000 | -0.2 |
10/07/2012 |
7.85
|
205,710 | 7.57 | 7.85 | 7.57 | 0 | 43,420 | -0.4 |
09/07/2012 |
7.57
|
294,210 | 7.94 | 7.94 | 7.57 | 0 | 55,020 | -0.5 |
06/07/2012 |
7.94
|
197,040 | 7.94 | 8.03 | 7.66 | 0 | 0 | 0 |
05/07/2012 |
7.94
|
171,760 | 7.94 | 7.94 | 7.57 | 0 | 0 | 0 |
04/07/2012 |
7.94
|
232,560 | 8.30 | 8.30 | 7.94 | 0 | 0 | 0 |
03/07/2012 |
8.30
|
100,750 | 8.66 | 8.75 | 8.30 | 100 | 0 | 0.0 |
02/07/2012 |
8.66
|
150,700 | 8.93 | 9.02 | 8.57 | 0 | 0 | 0 |
29/06/2012 |
8.93
|
168,920 | 8.84 | 8.93 | 8.75 | 0 | 0 | 0 |
28/06/2012 |
8.84
|
259,210 | 8.75 | 8.84 | 8.48 | 0 | 0 | 0 |
27/06/2012 |
8.75
|
86,390 | 8.75 | 8.84 | 8.75 | 0 | 0 | 0 |
26/06/2012 |
8.75
|
249,470 | 9.02 | 9.02 | 8.66 | 1,000 | 0 | 0.0 |
25/06/2012 |
9.02
|
309,430 | 9.20 | 9.29 | 8.93 | 0 | 0 | 0 |
22/06/2012 |
9.20
|
296,770 | 9.38 | 9.38 | 9.11 | 1,000 | 0 | 0.0 |
21/06/2012 |
9.38
|
102,860 | 9.47 | 9.47 | 9.29 | 1,000 | 0 | 0.0 |
20/06/2012 |
9.47
|
133,680 | 9.29 | 9.47 | 9.20 | 0 | 0 | 0 |
19/06/2012 |
9.29
|
65,910 | 9.47 | 9.47 | 9.29 | 0 | 0 | 0 |
18/06/2012 |
9.47
|
139,470 | 9.47 | 9.65 | 9.38 | 1,000 | 1,300 | -0.0 |
15/06/2012 |
9.47
|
182,720 | 9.11 | 9.56 | 9.11 | 1,300 | 0 | 0.0 |
14/06/2012 |
9.11
|
171,190 | 9.38 | 9.38 | 9.11 | 0 | 0 | 0 |
13/06/2012 |
9.38
|
95,350 | 9.74 | 9.74 | 9.38 | 0 | 0 | 0 |
12/06/2012 |
9.74
|
173,090 | 10.19 | 10.19 | 9.74 | 0 | 0 | 0 |
11/06/2012 |
10.19
|
289,140 | 9.92 | 10.28 | 9.74 | 0 | 0 | 0 |
08/06/2012 |
9.92
|
878,790 | 9.47 | 9.92 | 9.65 | 20,000 | 0 | 0.2 |
07/06/2012 |
9.47
|
397,610 | 9.02 | 9.47 | 9.20 | 0 | 2,000 | -0.0 |
06/06/2012 |
9.02
|
133,440 | 9.11 | 9.20 | 9.02 | 0 | 0 | 0 |
05/06/2012 |
9.11
|
154,460 | 9.02 | 9.11 | 8.93 | 0 | 0 | 0 |
04/06/2012 |
9.02
|
191,740 | 9.29 | 9.29 | 8.93 | 0 | 0 | 0 |
01/06/2012 |
9.29
|
172,450 | 9.29 | 9.47 | 9.20 | 0 | 0 | 0 |
31/05/2012 |
9.29
|
270,760 | 9.65 | 9.65 | 9.20 | 0 | 0 | 0 |
30/05/2012 |
9.65
|
228,020 | 9.56 | 9.65 | 9.47 | 0 | 0 | 0 |
29/05/2012 |
9.56
|
169,590 | 9.74 | 9.74 | 9.38 | 0 | 0 | 0 |
28/05/2012 |
9.74
|
218,940 | 9.47 | 9.74 | 9.38 | 0 | 0 | 0 |
25/05/2012 |
9.47
|
282,050 | 9.20 | 9.65 | 9.20 | 0 | 0 | 0 |
24/05/2012 |
9.20
|
141,160 | 9.02 | 9.20 | 8.84 | 0 | 5,000 | -0.0 |
23/05/2012 |
9.02
|
424,420 | 9.47 | 9.56 | 9.02 | 0 | 0 | 0 |
22/05/2012 |
9.47
|
157,270 | 9.74 | 9.83 | 9.38 | 0 | 0 | 0 |
21/05/2012 |
9.74
|
261,580 | 9.29 | 9.74 | 9.02 | 2,000 | 0 | 0.0 |
18/05/2012 |
9.29
|
388,670 | 9.56 | 9.56 | 9.11 | 0 | 0 | 0 |
17/05/2012 |
9.56
|
306,980 | 9.74 | 9.83 | 9.38 | 20,000 | 0 | 0.2 |
16/05/2012 |
9.74
|
760,410 | 10.10 | 10.19 | 9.65 | 0 | 0 | 0 |
15/05/2012 |
10.10
|
355,100 | 10.55 | 10.55 | 10.10 | 0 | 0 | 0 |
14/05/2012 |
10.55
|
498,950 | 11.09 | 11.09 | 10.55 | 2,000 | 30,020 | -0.3 |
11/05/2012 |
11.09
|
283,330 | 11.45 | 11.63 | 11.00 | 0 | 14,980 | -0.2 |
10/05/2012 |
11.45
|
1,377,580 | 11.27 | 11.81 | 11.27 | 2,000 | 0 | 0.0 |
09/05/2012 |
11.27
|
498,930 | 11.27 | 11.27 | 10.82 | 5,000 | 0 | 0.1 |
08/05/2012 |
11.27
|
609,440 | 11.27 | 11.36 | 10.91 | 2,000 | 10,000 | -0.1 |
07/05/2012 |
11.27
|
348,020 | 11.27 | 11.45 | 11.00 | 25,000 | 0 | 0.3 |
04/05/2012 |
11.27
|
377,750 | 11.00 | 11.27 | 10.91 | 0 | 0 | 0 |
03/05/2012 |
11.00
|
702,260 | 11.00 | 11.00 | 10.55 | 0 | 0 | 0 |
02/05/2012 |
11.00
|
788,760 | 11.54 | 11.63 | 11.00 | 2,000 | 0 | 0.0 |
27/04/2012 |
11.54
|
579,170 | 11.36 | 11.63 | 11.09 | 10,000 | 0 | 0.1 |
26/04/2012 |
11.36
|
766,570 | 11.90 | 11.90 | 11.36 | 2,000 | 0 | 0.0 |
25/04/2012 |
11.90
|
856,360 | 11.36 | 11.90 | 11.54 | 0 | 4,000 | -0.1 |
24/04/2012 |
11.36
|
899,370 | 10.82 | 11.36 | 10.37 | 0 | 15,000 | -0.2 |
23/04/2012 |
10.82
|
454,750 | 10.82 | 10.91 | 10.55 | 0 | 0 | 0 |
20/04/2012 |
10.82
|
1,344,800 | 11.18 | 11.18 | 10.64 | 0 | 30,140 | -0.4 |