| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
-1.30 | -3.67% | 9,900 | 100 | 0.0 |
34.10
37.95
34.10
|
|
2 tháng
(2024-09-16) |
-1.65 | -4.62% | 21,800 | 0 | 0 |
34.10
39
34.10
|
|
3 tháng
(2024-08-16) |
-3.35 | -8.95% | 28,500 | 100 | 0.0 |
34.10
39
34.10
|
|
6 tháng
(2024-05-20) |
-19.98 | -36.95% | 198,300 | 0 | -0.0 |
33.55
54.27
34.10
|
|
12 tháng
(2023-11-20) |
-29.87 | -46.69% | 476,500 | 100 | 0.0 |
33.55
63.97
34.10
|
|
24 tháng
(2022-11-25) |
-30.33 | -47.07% | 686,500 | -798 | -1.4 |
33.55
65.42
34.10
|
|
36 tháng
(2021-11-30) |
2.28 | 7.15% | 2,344,200 | -4,818 | 1.1 |
30.10
67.35
34.10
|
|
60 tháng
(2019-12-11) |
21.99 | 181.53% | 5,381,460 | -335,458 | -8.8 |
9.04
67.35
34.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/10/2012 |
7.65
|
194,190 | 7.61 | 7.89 | 7.65 | 42,000 | 0 | 0.7 |
| 10/10/2012 |
7.61
|
182,950 | 7.42 | 7.61 | 7.33 | 100,880 | 0 | 1.6 |
| 09/10/2012 |
7.42
|
33,150 | 7.51 | 7.56 | 7.37 | 0 | 0 | 0 |
| 08/10/2012 |
7.51
|
167,250 | 7.28 | 7.56 | 7.23 | 57,120 | 0 | 0.9 |
| 05/10/2012 |
7.28
|
26,090 | 7.19 | 7.28 | 7.19 | 0 | 0 | 0 |
| 04/10/2012 |
7.19
|
43,830 | 7.23 | 7.23 | 7.14 | 0 | 0 | 0 |
| 03/10/2012 |
7.23
|
28,220 | 7.09 | 7.23 | 7.09 | 0 | 0 | 0 |
| 02/10/2012 |
7.09
|
63,950 | 7.00 | 7.09 | 6.91 | 0 | 0 | 0 |
| 01/10/2012 |
7.00
|
98,310 | 7.14 | 7.23 | 6.95 | 0 | 0 | 0 |
| 28/09/2012 |
7.14
|
74,540 | 7.19 | 7.23 | 7.14 | 0 | 0 | 0 |
| 27/09/2012 |
7.19
|
73,420 | 7.37 | 7.37 | 7.19 | 0 | 0 | 0 |
| 26/09/2012 |
7.37
|
38,130 | 7.28 | 7.37 | 7.23 | 0 | 1,000 | -0.0 |
| 25/09/2012 |
7.28
|
122,910 | 7.28 | 7.33 | 7.09 | 0 | 0 | 0 |
| 24/09/2012 |
7.28
|
272,980 | 7.65 | 7.65 | 7.28 | 800 | 0 | 0.0 |
| 21/09/2012 |
7.65
|
28,580 | 7.65 | 7.75 | 7.61 | 0 | 0 | 0 |
| 20/09/2012 |
7.65
|
178,800 | 7.37 | 7.70 | 7.56 | 2,600 | 0 | 0.0 |
| 19/09/2012 |
7.37
|
66,090 | 7.09 | 7.37 | 7.09 | 1,000 | 0 | 0.0 |
| 18/09/2012 |
7.09
|
52,520 | 7.47 | 7.51 | 7.09 | 800 | 0 | 0.0 |
| 17/09/2012 |
7.47
|
43,650 | 7.51 | 7.65 | 7.47 | 0 | 0 | 0 |
| 14/09/2012 |
7.51
|
63,320 | 7.37 | 7.61 | 7.42 | 1,500 | 0 | 0.0 |
| 13/09/2012 |
7.37
|
15,060 | 7.28 | 7.47 | 7.33 | 0 | 0 | 0 |
| 12/09/2012 |
7.28
|
76,780 | 7.28 | 7.56 | 7.28 | 0 | 0 | 0 |
| 11/09/2012 |
7.28
|
46,570 | 7.28 | 7.47 | 7.28 | 0 | 0 | 0 |
| 10/09/2012 |
7.28
|
71,850 | 7.61 | 7.61 | 7.28 | 0 | 0 | 0 |
| 07/09/2012 |
7.61
|
27,220 | 7.47 | 7.65 | 7.37 | 0 | 0 | 0 |
| 06/09/2012 |
7.47
|
67,490 | 7.56 | 7.70 | 7.47 | 0 | 0 | 0 |
| 05/09/2012 |
7.56
|
30,140 | 7.65 | 7.70 | 7.47 | 0 | 0 | 0 |
| 04/09/2012 |
7.65
|
20,690 | 7.65 | 7.84 | 7.65 | 0 | 0 | 0 |
| 31/08/2012 |
7.65
|
35,570 | 7.75 | 7.75 | 7.61 | 0 | 0 | 0 |
| 30/08/2012 |
7.75
|
50,170 | 7.65 | 7.84 | 7.47 | 0 | 0 | 0 |
| 29/08/2012 |
7.65
|
101,720 | 7.33 | 7.65 | 7.37 | 0 | 0 | 0 |
| 28/08/2012 |
7.33
|
85,130 | 7.33 | 7.47 | 7.05 | 0 | 0 | 0 |
| 27/08/2012 |
7.33
|
193,470 | 7.70 | 7.75 | 7.33 | 0 | 0 | 0 |
| 24/08/2012 |
7.70
|
143,080 | 7.42 | 7.75 | 7.09 | 0 | 0 | 0 |
| 23/08/2012 |
7.42
|
92,720 | 7.79 | 7.79 | 7.42 | 0 | 0 | 0 |
| 22/08/2012 |
7.79
|
269,610 | 8.17 | 8.17 | 7.79 | 0 | 5,400 | -0.1 |
| 21/08/2012 |
8.17
|
155,570 | 8.59 | 8.59 | 8.17 | 0 | 0 | 0 |
| 20/08/2012 |
8.59
|
69,290 | 8.59 | 8.59 | 8.54 | 200 | 0 | 0.0 |
| 17/08/2012 |
8.59
|
86,810 | 8.63 | 8.63 | 8.49 | 0 | 0 | 0 |
| 16/08/2012 |
8.63
|
81,390 | 8.63 | 8.63 | 8.45 | 0 | 0 | 0 |
| 15/08/2012 |
8.63
|
93,130 | 8.54 | 8.63 | 8.40 | 0 | 0 | 0 |
| 14/08/2012 |
8.54
|
164,030 | 8.35 | 8.63 | 8.35 | 0 | 0 | 0 |
| 13/08/2012 |
8.35
|
228,400 | 8.68 | 8.73 | 8.35 | 0 | 0 | 0 |
| 10/08/2012 |
8.68
|
76,940 | 8.91 | 8.91 | 8.63 | 0 | 0 | 0 |
| 09/08/2012 |
8.91
|
96,870 | 8.73 | 8.91 | 8.73 | 0 | 0 | 0 |
| 08/08/2012 |
8.73
|
40,750 | 8.63 | 8.96 | 8.68 | 0 | 0 | 0 |
| 07/08/2012 |
8.63
|
690,260 | 8.54 | 8.96 | 8.63 | 0 | 0 | 0 |
| 06/08/2012 |
8.54
|
133,860 | 8.45 | 8.68 | 8.31 | 0 | 0 | 0 |
| 03/08/2012 |
8.45
|
58,130 | 8.35 | 8.45 | 8.31 | 0 | 800 | -0.0 |
| 02/08/2012 |
8.35
|
92,530 | 8.35 | 8.40 | 8.21 | 0 | 0 | 0 |
| 01/08/2012 |
8.35
|
44,360 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 |
| 31/07/2012 |
8.40
|
79,900 | 8.31 | 8.49 | 8.12 | 0 | 0 | 0 |
| 30/07/2012 |
8.31
|
42,660 | 8.45 | 8.45 | 8.17 | 0 | 0 | 0 |
| 27/07/2012 |
8.45
|
79,590 | 8.40 | 8.49 | 8.26 | 0 | 0 | 0 |
| 26/07/2012 |
8.40
|
101,300 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
| 25/07/2012 |
8.31
|
75,990 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
| 24/07/2012 |
8.31
|
223,650 | 7.93 | 8.31 | 7.93 | 0 | 0 | 0 |
| 23/07/2012 |
7.93
|
48,610 | 8.26 | 8.26 | 7.93 | 0 | 0 | 0 |
| 20/07/2012 |
8.26
|
43,670 | 8.35 | 8.59 | 8.21 | 0 | 0 | 0 |
| 19/07/2012 |
8.35
|
116,540 | 8.03 | 8.35 | 7.79 | 0 | 0 | 0 |
| 18/07/2012 |
8.03
|
42,470 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 |
| 17/07/2012 |
8.12
|
34,420 | 7.75 | 8.12 | 7.51 | 0 | 0 | 0 |
| 16/07/2012 |
7.75
|
44,050 | 7.84 | 8.07 | 7.70 | 0 | 0 | 0 |
| 13/07/2012 |
7.84
|
112,560 | 7.47 | 7.84 | 7.51 | 0 | 0 | 0 |
| 12/07/2012 |
7.47
|
29,670 | 7.42 | 7.47 | 7.33 | 0 | 0 | 0 |
| 11/07/2012 |
7.42
|
12,220 | 7.23 | 7.47 | 7.23 | 0 | 0 | 0 |
| 10/07/2012 |
7.23
|
20,930 | 7.14 | 7.23 | 7.14 | 0 | 0 | 0 |
| 09/07/2012 |
7.14
|
20,910 | 7.37 | 7.37 | 7.14 | 0 | 0 | 0 |
| 06/07/2012 |
7.37
|
24,570 | 7.37 | 7.51 | 7.33 | 0 | 0 | 0 |
| 05/07/2012 |
7.37
|
19,750 | 7.14 | 7.47 | 7.14 | 0 | 0 | 0 |
| 04/07/2012 |
7.14
|
45,490 | 7.14 | 7.28 | 7.09 | 0 | 0 | 0 |
| 03/07/2012 |
7.14
|
83,990 | 7.47 | 7.47 | 7.09 | 100 | 0 | 0.0 |
| 02/07/2012 |
7.47
|
29,780 | 7.61 | 7.75 | 7.47 | 0 | 0 | 0 |
| 29/06/2012 |
7.61
|
11,770 | 7.47 | 7.79 | 7.28 | 0 | 0 | 0 |
| 28/06/2012 |
7.47
|
345,000 | 7.84 | 7.84 | 7.47 | 100 | 0 | 0.0 |
| 27/06/2012 |
7.84
|
27,780 | 7.84 | 7.93 | 7.70 | 0 | 0 | 0 |
| 26/06/2012 |
7.84
|
323,590 | 8.17 | 8.17 | 7.79 | 100 | 0 | 0.0 |
| 25/06/2012 |
8.17
|
37,700 | 8.31 | 8.31 | 7.93 | 120 | 0 | 0.0 |
| 22/06/2012 |
8.31
|
127,780 | 8.31 | 8.31 | 7.93 | 0 | 0 | 0 |
| 21/06/2012 |
8.31
|
71,670 | 8.31 | 8.35 | 8.17 | 0 | 0 | 0 |
| 20/06/2012 |
8.31
|
6,680 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 19/06/2012 |
8.31
|
19,000 | 8.31 | 8.35 | 8.07 | 0 | 0 | 0 |
| 18/06/2012 |
8.31
|
126,420 | 7.93 | 8.31 | 7.93 | 500 | 0 | 0.0 |
| 15/06/2012 |
7.93
|
46,390 | 7.89 | 8.17 | 7.93 | 0 | 0 | 0 |
| 14/06/2012 |
7.89
|
90,960 | 8.26 | 8.26 | 7.89 | 0 | 0 | 0 |
| 13/06/2012 |
8.26
|
79,860 | 8.12 | 8.26 | 7.75 | 0 | 0 | 0 |
| 12/06/2012 |
8.12
|
60,780 | 8.26 | 8.26 | 7.93 | 0 | 0 | 0 |
| 11/06/2012 |
8.26
|
36,240 | 8.17 | 8.35 | 8.03 | 0 | 0 | 0 |
| 08/06/2012 |
8.17
|
81,410 | 8.31 | 8.59 | 8.17 | 0 | 0 | 0 |
| 07/06/2012 |
8.31
|
116,650 | 7.93 | 8.31 | 7.79 | 0 | 0 | 0 |
| 06/06/2012 |
7.93
|
54,220 | 7.70 | 7.93 | 7.70 | 0 | 0 | 0 |
| 05/06/2012 |
7.70
|
66,670 | 7.37 | 7.70 | 7.37 | 0 | 0 | 0 |
| 04/06/2012 |
7.37
|
104,480 | 7.75 | 7.75 | 7.37 | 0 | 0 | 0 |
| 01/06/2012 |
7.75
|
66,150 | 7.98 | 8.21 | 7.75 | 0 | 0 | 0 |
| 31/05/2012 |
7.98
|
72,910 | 8.35 | 8.35 | 7.98 | 0 | 0 | 0 |
| 30/05/2012 |
8.35
|
43,760 | 8.59 | 8.77 | 8.35 | 0 | 0 | 0 |
| 29/05/2012 |
8.59
|
115,600 | 8.73 | 8.73 | 8.31 | 0 | 0 | 0 |
| 28/05/2012 |
8.73
|
208,030 | 8.68 | 9.10 | 8.59 | 0 | 0 | 0 |
| 25/05/2012 |
8.68
|
161,850 | 8.31 | 8.68 | 8.35 | 0 | 0 | 0 |
| 24/05/2012 |
8.31
|
107,120 | 8.49 | 8.54 | 8.07 | 0 | 0 | 0 |