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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-24) |
0.10 | 2.86% | 4,700 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.90 | -20% | 735,551 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-06) |
-1.20 | -25% | 6,780,998 | -116,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-17) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/05/2012 |
11.30
|
35,800 | 10.70 | 11.30 | 10.80 | 0 | 8,000 | -0.1 |
18/05/2012 |
10.70
|
104,000 | 11.30 | 11.30 | 10.60 | 0 | 3,600 | -0.0 |
17/05/2012 |
11.30
|
37,700 | 11.60 | 11.80 | 11.10 | 0 | 7,000 | -0.1 |
16/05/2012 |
11.60
|
56,200 | 11.40 | 11.80 | 11.30 | 0 | 19,000 | -0.2 |
15/05/2012 |
11.40
|
51,200 | 11.90 | 12.10 | 11.40 | 0 | 5,000 | -0.1 |
14/05/2012 |
11.90
|
125,700 | 12.70 | 12.80 | 11.90 | 0 | 0 | 0 |
11/05/2012 |
12.70
|
74,800 | 13.40 | 13.40 | 12.60 | 0 | 0 | 0 |
10/05/2012 |
13.40
|
117,800 | 13.40 | 13.80 | 13 | 1,200 | 0 | 0.0 |
09/05/2012 |
13.40
|
95,800 | 13.20 | 13.50 | 13 | 0 | 0 | 0 |
08/05/2012 |
13.20
|
151,000 | 13.80 | 14.20 | 13.20 | 0 | 3,300 | -0.0 |
07/05/2012 |
13.80
|
157,000 | 12.90 | 13.80 | 12.90 | 0 | 0 | 0 |
04/05/2012 |
12.90
|
107,200 | 12.40 | 13 | 12.40 | 0 | 2,000 | -0.0 |
03/05/2012 |
12.40
|
74,400 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
02/05/2012 |
12.80
|
280,900 | 12 | 12.80 | 12.40 | 11,100 | 17,000 | -0.1 |
27/04/2012 |
12
|
41,900 | 11.80 | 12.20 | 11.70 | 0 | 300 | -0.0 |
26/04/2012 |
11.80
|
63,500 | 12 | 12.40 | 11.80 | 0 | 0 | 0 |
25/04/2012 |
12
|
108,700 | 12 | 12.30 | 11.90 | 500 | 0 | 0.0 |
24/04/2012 |
12
|
74,700 | 11.60 | 12 | 11.20 | 700 | 0 | 0.0 |
23/04/2012 |
11.60
|
31,100 | 11.50 | 11.70 | 11.10 | 0 | 0 | 0 |
20/04/2012 |
11.50
|
88,700 | 11.70 | 11.80 | 11.40 | 0 | 0 | 0 |
19/04/2012 |
11.70
|
107,000 | 11.90 | 12 | 11.40 | 0 | 0 | 0 |
18/04/2012 |
11.90
|
191,100 | 12 | 12.40 | 11.60 | 0 | 0 | 0 |
17/04/2012 |
12
|
173,800 | 12.30 | 12.60 | 11.90 | 0 | 0 | 0 |
16/04/2012 |
12.30
|
74,000 | 11.40 | 12.40 | 11.60 | 0 | 0 | 0 |
13/04/2012 |
11.40
|
74,900 | 12.10 | 12.10 | 11.40 | 0 | 0 | 0 |
12/04/2012 |
12.10
|
309,900 | 11.40 | 12.10 | 11.80 | 0 | 0 | 0 |
11/04/2012 |
11.40
|
183,100 | 10.70 | 11.40 | 10.80 | 0 | 0 | 0 |
10/04/2012 |
10.70
|
34,000 | 10.90 | 10.90 | 10.50 | 2,000 | 0 | 0.0 |
09/04/2012 |
10.90
|
56,300 | 10.40 | 11 | 10.60 | 0 | 0 | 0 |
06/04/2012 |
10.40
|
54,900 | 10.40 | 10.60 | 10.30 | 0 | 0 | 0 |
05/04/2012 |
10.40
|
30,000 | 10.20 | 10.60 | 10 | 0 | 0 | 0 |
04/04/2012 |
10.20
|
26,400 | 10.60 | 10.60 | 10.10 | 3,000 | 0 | 0.0 |
03/04/2012 |
10.60
|
68,900 | 10.60 | 10.70 | 9.90 | 0 | 900 | -0.0 |
30/03/2012 |
10.60
|
132,400 | 10.70 | 10.70 | 10 | 0 | 200 | -0.0 |
29/03/2012 |
10.70
|
61,000 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
28/03/2012 |
11.50
|
108,300 | 11.40 | 11.60 | 10.80 | 0 | 0 | 0 |
27/03/2012 |
11.40
|
134,800 | 12.10 | 12.60 | 11.40 | 0 | 0 | 0 |
26/03/2012 |
12.10
|
132,600 | 11.50 | 12.10 | 11.50 | 0 | 0 | 0 |
23/03/2012 |
11.50
|
178,100 | 11 | 11.70 | 11 | 0 | 0 | 0 |
22/03/2012 |
11
|
89,200 | 11 | 11.30 | 10.60 | 0 | 0 | 0 |
21/03/2012 |
11
|
119,800 | 10.60 | 11.10 | 10.50 | 0 | 0 | 0 |
20/03/2012 |
10.60
|
37,100 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 |
19/03/2012 |
10.30
|
73,500 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 |
16/03/2012 |
10.70
|
150,700 | 10.40 | 10.90 | 10.60 | 500 | 0 | 0.0 |
15/03/2012 |
10.40
|
53,000 | 9.70 | 10.40 | 9.50 | 500 | 0 | 0.0 |
14/03/2012 |
9.70
|
60,200 | 10.10 | 10.40 | 9.60 | 5,000 | 0 | 0.1 |
13/03/2012 |
10.10
|
66,200 | 10.10 | 10.40 | 9.90 | 10,000 | 0 | 0.1 |
12/03/2012 |
10.10
|
104,100 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
09/03/2012 |
10.60
|
25,700 | 10.30 | 11 | 10.30 | 5,000 | 0 | 0.1 |
08/03/2012 |
10.30
|
120,200 | 10.90 | 11.10 | 10.20 | 26,200 | 0 | 0.3 |
07/03/2012 |
10.90
|
100,400 | 11 | 11.20 | 10.70 | 10,000 | 0 | 0.1 |
06/03/2012 |
11
|
265,800 | 10.90 | 11.60 | 10.90 | 10,000 | 0 | 0.1 |
05/03/2012 |
10.90
|
36,300 | 10.40 | 10.90 | 10.50 | 0 | 0 | 0 |
02/03/2012 |
10.40
|
76,500 | 10.10 | 10.40 | 9.80 | 5,500 | 0 | 0.1 |
01/03/2012 |
10.10
|
156,400 | 9.80 | 10.20 | 9.50 | 0 | 0 | 0 |
29/02/2012 |
9.80
|
134,600 | 9.90 | 9.90 | 9.50 | 2,000 | 0 | 0.0 |
28/02/2012 |
9.90
|
118,200 | 10.60 | 10.60 | 9.70 | 1,500 | 0 | 0.0 |
27/02/2012 |
10.60
|
132,800 | 10 | 10.60 | 10 | 0 | 0 | 0 |
24/02/2012 |
10
|
93,200 | 10 | 10.50 | 10 | 0 | 0 | 0 |
23/02/2012 |
10
|
84,700 | 9.80 | 10.20 | 9.60 | 0 | 0 | 0 |
22/02/2012 |
9.80
|
105,200 | 9.40 | 9.90 | 9.30 | 2,500 | 0 | 0.0 |
21/02/2012 |
9.40
|
105,400 | 11 | 11 | 9.20 | 36,500 | 0 | 0.4 |
20/02/2012 |
11
|
137,300 | 10.30 | 11 | 10.30 | 0 | 0 | 0 |
17/02/2012 |
10.30
|
70,700 | 10.10 | 10.50 | 10 | 0 | 0 | 0 |
16/02/2012 |
10.10
|
80,300 | 9.80 | 10.10 | 9.50 | 200 | 0 | 0.0 |
15/02/2012 |
9.80
|
157,200 | 10.10 | 10.30 | 9.40 | 0 | 0 | 0 |
14/02/2012 |
10.10
|
284,300 | 9.50 | 10.10 | 9.70 | 0 | 0 | 0 |
13/02/2012 |
9.50
|
4,500 | 8.80 | 9.50 | 9.50 | 0 | 0 | 0 |
10/02/2012 |
8.80
|
17,400 | 9.10 | 9.20 | 8.70 | 0 | 0 | 0 |
09/02/2012 |
9.10
|
77,600 | 9.30 | 9.30 | 9 | 0 | 3,900 | -0.0 |
08/02/2012 |
9.30
|
20,700 | 8.90 | 9.40 | 8.60 | 0 | 0 | 0 |
07/02/2012 |
8.90
|
19,600 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
06/02/2012 |
9.40
|
38,400 | 10 | 10 | 9.40 | 0 | 0 | 0 |
03/02/2012 |
10
|
25,000 | 10 | 10.60 | 9.90 | 0 | 0 | 0 |
02/02/2012 |
10
|
81,100 | 9.40 | 10 | 9.80 | 0 | 0 | 0 |
01/02/2012 |
9.40
|
29,700 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
31/01/2012 |
9.50
|
30,000 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |
30/01/2012 |
9.30
|
3,100 | 8.60 | 9.30 | 8.90 | 0 | 0 | 0 |
20/01/2012 |
8.60
|
8,300 | 9 | 9.50 | 8.60 | 0 | 0 | 0 |
19/01/2012 |
9
|
17,200 | 8.50 | 9 | 8.90 | 0 | 0 | 0 |
18/01/2012 |
8.50
|
13,600 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
17/01/2012 |
8.40
|
11,000 | 9 | 9 | 8.30 | 0 | 0 | 0 |
16/01/2012 |
9
|
1,300 | 8.50 | 9 | 8.60 | 0 | 0 | 0 |
13/01/2012 |
8.50
|
10,100 | 8.30 | 8.50 | 8.40 | 0 | 0 | 0 |
12/01/2012 |
8.30
|
4,800 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
11/01/2012 |
8.60
|
20,500 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
10/01/2012 |
8.80
|
15,600 | 8.40 | 8.80 | 8.50 | 0 | 0 | 0 |
09/01/2012 |
8.40
|
12,800 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
06/01/2012 |
8.30
|
1,000 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
05/01/2012 |
8.20
|
1,600 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
04/01/2012 |
8.30
|
1,800 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
03/01/2012 |
8.40
|
15,500 | 8.30 | 8.70 | 8.20 | 0 | 0 | 0 |
30/12/2011 |
8.30
|
7,900 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
29/12/2011 |
8.20
|
3,100 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
28/12/2011 |
8.40
|
19,900 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
27/12/2011 |
8.20
|
28,800 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
26/12/2011 |
8.50
|
19,300 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
23/12/2011 |
9.10
|
26,500 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
22/12/2011 |
9.50
|
15,600 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
21/12/2011 |
10.20
|
1,500 | 9.80 | 10.20 | 10.20 | 0 | 0 | 0 |