| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
0.25 | 2.23% | 30,300 | 500 | 0.0 |
10.70
12.10
11.45
|
|
2 tháng
(2024-07-22) |
0.25 | 2.23% | 117,500 | 500 | 0.0 |
10.70
12.10
11.45
|
|
3 tháng
(2024-06-21) |
0.55 | 5.05% | 137,000 | 500 | 0.0 |
10.70
12.10
11.45
|
|
6 tháng
(2024-03-25) |
0.25 | 2.23% | 242,200 | 1,100 | 0.0 |
10.70
12.35
11.45
|
|
12 tháng
(2023-09-25) |
-1.25 | -9.84% | 411,800 | 20,300 | 0.2 |
10.70
13.80
11.45
|
|
24 tháng
(2022-09-30) |
-4.15 | -26.61% | 753,800 | 31,110 | 1.9 |
10.70
16.42
11.45
|
|
36 tháng
(2021-10-05) |
-6.40 | -35.87% | 3,580,600 | 32,640 | 1.2 |
10.70
22.93
11.45
|
|
60 tháng
(2019-10-16) |
0.41 | 3.70% | 5,986,550 | -123,880 | -2.9 |
9.21
30.31
11.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2012 |
20.26
|
2,060 | 21.27 | 21.27 | 20.26 | 0 | 0 | 0 |
| 04/09/2012 |
21.27
|
0 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
| 31/08/2012 |
21.27
|
680 | 21.27 | 21.27 | 21.27 | 0 | 0 | 0 |
| 30/08/2012 |
21.27
|
360 | 22.35 | 22.71 | 21.27 | 0 | 0 | 0 |
| 29/08/2012 |
22.35
|
0 | 22.35 | 22.35 | 22.35 | 0 | 0 | 0 |
| 28/08/2012 |
22.35
|
30 | 23.43 | 23.43 | 22.35 | 0 | 0 | 0 |
| 27/08/2012 |
23.43
|
20 | 22.56 | 23.43 | 23.43 | 0 | 0 | 0 |
| 24/08/2012 |
22.56
|
10 | 21.70 | 22.56 | 22.56 | 0 | 0 | 0 |
| 23/08/2012 |
21.70
|
320 | 21.77 | 21.77 | 20.69 | 0 | 0 | 0 |
| 22/08/2012 |
21.77
|
2,600 | 22.85 | 22.85 | 21.77 | 0 | 0 | 0 |
| 21/08/2012 |
22.85
|
1,110 | 24.01 | 25.09 | 22.85 | 0 | 0 | 0 |
| 20/08/2012 |
24.01
|
5,130 | 25.23 | 25.23 | 24.01 | 0 | 0 | 0 |
| 17/08/2012 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 16/08/2012 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 15/08/2012 |
25.23
|
730 | 24.80 | 25.23 | 24.08 | 0 | 0 | 0 |
| 14/08/2012 |
24.80
|
0 | 24.80 | 24.80 | 24.80 | 0 | 0 | 0 |
| 13/08/2012 |
24.80
|
1,520 | 25.16 | 25.16 | 24.80 | 0 | 0 | 0 |
| 10/08/2012 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
| 09/08/2012 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
| 08/08/2012 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
| 07/08/2012 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
| 06/08/2012 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
| 03/08/2012 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
| 02/08/2012 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
| 01/08/2012 |
25.16
|
30 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
| 31/07/2012 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
| 30/07/2012 |
25.16
|
50 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
| 27/07/2012 |
25.16
|
50 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 |
| 26/07/2012 |
25.16
|
500 | 25.09 | 25.16 | 25.09 | 0 | 0 | 0 |
| 25/07/2012 |
25.09
|
60 | 24.87 | 25.09 | 25.09 | 0 | 0 | 0 |
| 24/07/2012 |
24.87
|
320 | 24.87 | 24.87 | 23.79 | 0 | 0 | 0 |
| 23/07/2012 |
24.87
|
110 | 25.23 | 25.23 | 24.01 | 0 | 0 | 0 |
| 20/07/2012 |
25.23
|
0 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 19/07/2012 |
25.23
|
510 | 24.94 | 25.23 | 23.72 | 0 | 0 | 0 |
| 18/07/2012 |
24.94
|
10 | 25.23 | 25.23 | 24.94 | 0 | 0 | 0 |
| 17/07/2012 |
25.23
|
100 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 16/07/2012 |
25.23
|
20 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 13/07/2012 |
25.23
|
50 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 |
| 12/07/2012 |
25.23
|
120 | 24.29 | 25.23 | 25.23 | 0 | 0 | 0 |
| 11/07/2012 |
24.29
|
300 | 23.14 | 24.29 | 21.99 | 0 | 0 | 0 |
| 10/07/2012 |
23.14
|
30 | 24.29 | 25.09 | 23.14 | 0 | 0 | 0 |
| 09/07/2012 |
24.29
|
10 | 25.52 | 25.52 | 24.29 | 0 | 0 | 0 |
| 06/07/2012 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 05/07/2012 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 04/07/2012 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 03/07/2012 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 02/07/2012 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 29/06/2012 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 28/06/2012 |
25.52
|
60 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 27/06/2012 |
25.52
|
0 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 26/06/2012 |
25.52
|
20 | 25.52 | 25.52 | 25.52 | 0 | 0 | 0 |
| 25/06/2012 |
25.52
|
350 | 25.66 | 25.66 | 24.87 | 0 | 0 | 0 |
| 22/06/2012 |
25.66
|
200 | 25.74 | 25.74 | 25.66 | 0 | 0 | 0 |
| 21/06/2012 |
25.74
|
200 | 24.58 | 25.74 | 25.74 | 0 | 0 | 0 |
| 20/06/2012 |
24.58
|
10 | 25.74 | 25.74 | 24.58 | 0 | 0 | 0 |
| 19/06/2012 |
25.74
|
1,100 | 25.74 | 25.74 | 25.66 | 0 | 0 | 0 |
| 18/06/2012 |
25.74
|
530 | 25.74 | 25.74 | 24.58 | 0 | 0 | 0 |
| 15/06/2012 |
25.74
|
1,000 | 25.88 | 25.88 | 24.65 | 0 | 0 | 0 |
| 14/06/2012 |
25.88
|
610 | 25.52 | 26.60 | 25.23 | 0 | 0 | 0 |
| 13/06/2012 |
25.52
|
270 | 25.74 | 25.74 | 25.52 | 0 | 0 | 0 |
| 12/06/2012 |
25.74
|
10 | 25.81 | 25.81 | 25.74 | 0 | 0 | 0 |
| 11/06/2012 |
25.81
|
400 | 24.65 | 25.81 | 25.81 | 0 | 0 | 0 |
| 08/06/2012 |
24.65
|
2,010 | 25.95 | 25.95 | 24.65 | 0 | 0 | 0 |
| 07/06/2012 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 06/06/2012 |
25.95
|
110 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 05/06/2012 |
25.95
|
670 | 25.52 | 25.95 | 25.52 | 0 | 0 | 0 |
| 04/06/2012 |
25.52
|
200 | 24.58 | 25.81 | 25.52 | 0 | 0 | 0 |
| 01/06/2012 |
24.58
|
10 | 25.81 | 25.81 | 24.58 | 0 | 0 | 0 |
| 31/05/2012 |
25.81
|
20 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 30/05/2012 |
25.81
|
1,150 | 25.81 | 25.81 | 24.58 | 0 | 0 | 0 |
| 29/05/2012 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 28/05/2012 |
25.81
|
390 | 25.30 | 25.81 | 25.30 | 0 | 0 | 0 |
| 25/05/2012 |
25.30
|
1,200 | 25.09 | 25.30 | 25.23 | 0 | 0 | 0 |
| 24/05/2012 |
25.09
|
640 | 24.58 | 25.23 | 25.09 | 0 | 0 | 0 |
| 23/05/2012 |
24.58
|
10 | 25.74 | 25.74 | 24.58 | 0 | 0 | 0 |
| 22/05/2012 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 21/05/2012 |
25.74
|
1,170 | 25.37 | 25.74 | 24.51 | 0 | 0 | 0 |
| 18/05/2012 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 |
| 17/05/2012 |
25.37
|
680 | 25.23 | 25.37 | 24.51 | 0 | 0 | 0 |
| 16/05/2012 |
25.23
|
7,650 | 25.01 | 25.23 | 23.79 | 0 | 0 | 0 |
| 15/05/2012 |
25.01
|
8,700 | 24.80 | 25.16 | 23.57 | 0 | 0 | 0 |
| 14/05/2012 |
24.80
|
2,300 | 25.74 | 25.74 | 24.80 | 0 | 0 | 0 |
| 11/05/2012 |
25.74
|
40 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 10/05/2012 |
25.74
|
11,070 | 25.81 | 25.81 | 25.09 | 0 | 0 | 0 |
| 09/05/2012 |
25.81
|
2,850 | 26.17 | 26.17 | 25.81 | 0 | 0 | 0 |
| 08/05/2012 |
26.17
|
23,280 | 26.31 | 26.31 | 25.01 | 0 | 0 | 0 |
| 07/05/2012 |
26.31
|
1,310 | 25.95 | 26.31 | 25.95 | 0 | 0 | 0 |
| 04/05/2012 |
25.95
|
460 | 25.45 | 25.95 | 25.95 | 0 | 0 | 0 |
| 03/05/2012 |
25.45
|
10 | 24.37 | 25.45 | 25.45 | 0 | 0 | 0 |
| 02/05/2012 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 |
| 27/04/2012 |
24.37
|
2,100 | 25.23 | 25.66 | 24.37 | 0 | 0 | 0 |
| 26/04/2012 |
25.23
|
290 | 25.81 | 25.81 | 25.23 | 0 | 0 | 0 |
| 25/04/2012 |
25.81
|
60 | 24.94 | 25.81 | 23.86 | 0 | 0 | 0 |
| 24/04/2012 |
24.94
|
100 | 25.88 | 25.88 | 24.94 | 0 | 0 | 0 |
| 23/04/2012 |
25.88
|
110 | 26.02 | 26.02 | 24.87 | 0 | 0 | 0 |
| 20/04/2012 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| 19/04/2012 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| 18/04/2012 |
26.02
|
10 | 25.59 | 26.02 | 26.02 | 0 | 0 | 0 |
| 17/04/2012 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 |
| 16/04/2012 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 |