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) |
-0.40 | -4.20% | 20,143,500 | -415,661 | -3.9 |
8.95
9.54
9.13
|
2 tháng
(2024-07-22) |
-0.47 | -4.90% | 37,489,700 | -245,341 | -2.3 |
8.60
9.81
9.13
|
3 tháng
(2024-06-21) |
-1.32 | -12.67% | 72,825,900 | -1,952,678 | -19.8 |
8.60
10.50
9.13
|
6 tháng
(2024-03-25) |
-1.78 | -16.31% | 314,184,400 | -297,443 | 1.2 |
8.60
12.14
9.13
|
12 tháng
(2023-09-25) |
-0.37 | -3.89% | 638,748,300 | 8,232,369 | 94.7 |
7.27
12.14
9.13
|
24 tháng
(2022-09-30) |
-2.90 | -24.13% | 1,679,573,600 | 8,166,750 | 96.3 |
5.99
12.14
9.13
|
36 tháng
(2021-10-05) |
-0.53 | -5.51% | 2,863,896,400 | 10,578,254 | 139.6 |
5.99
20.90
9.13
|
60 tháng
(2019-10-16) |
4.62 | 102.61% | 4,405,216,820 | 10,131,494 | 104.5 |
2.13
20.90
9.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
7.28
|
490,890 | 7.63 | 7.63 | 7.28 | 0 | 0 | 0 |
17/04/2012 |
7.63
|
540,870 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 |
16/04/2012 |
7.53
|
510,870 | 7.50 | 7.69 | 7.41 | 0 | 0 | 0 |
13/04/2012 |
7.50
|
476,860 | 7.69 | 7.69 | 7.44 | 0 | 0 | 0 |
12/04/2012 |
7.69
|
506,140 | 7.75 | 8.01 | 7.69 | 0 | 0 | 0 |
11/04/2012 |
7.75
|
1,295,210 | 7.47 | 7.79 | 7.47 | 0 | 0 | 0 |
10/04/2012 |
7.47
|
610,620 | 7.34 | 7.63 | 7.37 | 0 | 0 | 0 |
09/04/2012 |
7.34
|
432,460 | 7.22 | 7.34 | 7.22 | 0 | 0 | 0 |
06/04/2012 |
7.22
|
622,060 | 7.06 | 7.31 | 7.03 | 0 | 0 | 0 |
05/04/2012 |
7.06
|
293,840 | 6.96 | 7.09 | 6.87 | 0 | 1,200 | -0.0 |
04/04/2012 |
6.96
|
118,560 | 6.96 | 7.12 | 6.84 | 0 | 0 | 0 |
03/04/2012 |
6.96
|
457,300 | 6.96 | 7.06 | 6.96 | 0 | 0 | 0 |
30/03/2012 |
6.96
|
303,040 | 6.96 | 6.96 | 6.80 | 0 | 0 | 0 |
29/03/2012 |
6.96
|
191,140 | 7.09 | 7.22 | 6.90 | 0 | 0 | 0 |
28/03/2012 |
7.09
|
369,410 | 7.18 | 7.18 | 6.90 | 0 | 0 | 0 |
27/03/2012 |
7.18
|
414,320 | 7.53 | 7.53 | 7.18 | 0 | 3,000 | -0.1 |
26/03/2012 |
7.53
|
476,770 | 7.60 | 7.69 | 7.31 | 0 | 5,000 | -0.1 |
23/03/2012 |
7.60
|
454,840 | 7.47 | 7.69 | 7.37 | 0 | 4,500 | -0.1 |
22/03/2012 |
7.47
|
569,350 | 7.50 | 7.63 | 7.37 | 0 | 0 | 0 |
21/03/2012 |
7.50
|
527,790 | 7.15 | 7.50 | 7.15 | 0 | 0 | 0 |
20/03/2012 |
7.15
|
229,800 | 7.15 | 7.22 | 7.03 | 0 | 0 | 0 |
19/03/2012 |
7.15
|
379,290 | 7.18 | 7.28 | 6.96 | 0 | 0 | 0 |
16/03/2012 |
7.18
|
369,130 | 7.03 | 7.28 | 7.03 | 0 | 0 | 0 |
15/03/2012 |
7.03
|
377,620 | 6.71 | 7.03 | 6.68 | 0 | 0 | 0 |
14/03/2012 |
6.71
|
201,370 | 7.06 | 7.15 | 6.71 | 0 | 0 | 0 |
13/03/2012 |
7.06
|
217,490 | 6.93 | 7.06 | 6.65 | 0 | 0 | 0 |
12/03/2012 |
6.93
|
187,740 | 7.18 | 7.28 | 6.93 | 850 | 0 | 0.0 |
09/03/2012 |
7.18
|
169,560 | 7.41 | 7.56 | 7.06 | 0 | 0 | 0 |
08/03/2012 |
7.41
|
239,150 | 7.79 | 7.91 | 7.41 | 0 | 0 | 0 |
07/03/2012 |
7.79
|
263,420 | 8.07 | 8.07 | 7.69 | 0 | 5,000 | -0.1 |
06/03/2012 |
8.07
|
329,190 | 8.48 | 8.48 | 8.07 | 0 | 0 | 0 |
05/03/2012 |
8.48
|
567,680 | 8.17 | 8.51 | 8.32 | 0 | 0 | 0 |
02/03/2012 |
8.17
|
359,010 | 7.88 | 8.17 | 7.69 | 0 | 0 | 0 |
01/03/2012 |
7.88
|
280,240 | 7.60 | 7.88 | 7.53 | 0 | 0 | 0 |
29/02/2012 |
7.60
|
288,950 | 7.28 | 7.63 | 6.96 | 0 | 5,000 | -0.1 |
28/02/2012 |
7.28
|
268,770 | 7.06 | 7.34 | 7.09 | 0 | 0 | 0 |
27/02/2012 |
7.06
|
235,520 | 6.74 | 7.06 | 6.71 | 0 | 0 | 0 |
24/02/2012 |
6.74
|
309,260 | 6.58 | 6.80 | 6.71 | 0 | 0 | 0 |
23/02/2012 |
6.58
|
275,060 | 6.42 | 6.58 | 6.36 | 0 | 0 | 0 |
22/02/2012 |
6.42
|
200,090 | 6.23 | 6.42 | 6.30 | 0 | 2,970 | -0.1 |
21/02/2012 |
6.23
|
116,380 | 6.52 | 6.52 | 6.20 | 0 | 2,030 | -0.0 |
20/02/2012 |
6.52
|
197,330 | 6.49 | 6.55 | 6.33 | 0 | 5,000 | -0.1 |
17/02/2012 |
6.49
|
119,430 | 6.52 | 6.52 | 6.46 | 0 | 0 | 0 |
16/02/2012 |
6.52
|
122,880 | 6.33 | 6.52 | 6.23 | 0 | 4,930 | -0.1 |
15/02/2012 |
6.33
|
115,510 | 6.61 | 6.61 | 6.33 | 0 | 0 | 0 |
14/02/2012 |
6.61
|
120,300 | 6.49 | 6.61 | 6.36 | 0 | 10,000 | -0.2 |
13/02/2012 |
6.49
|
72,120 | 6.20 | 6.49 | 5.92 | 0 | 0 | 0 |
10/02/2012 |
6.20
|
195,440 | 6.49 | 6.52 | 6.17 | 0 | 60 | -0.0 |
09/02/2012 |
6.49
|
81,260 | 6.71 | 6.84 | 6.49 | 0 | 0 | 0 |
08/02/2012 |
6.71
|
103,920 | 6.55 | 6.87 | 6.33 | 0 | 5,000 | -0.1 |
07/02/2012 |
6.55
|
101,080 | 6.65 | 6.68 | 6.49 | 0 | 10 | -0.0 |
06/02/2012 |
6.65
|
74,400 | 6.65 | 6.77 | 6.52 | 0 | 0 | 0 |
03/02/2012 |
6.65
|
86,640 | 6.77 | 6.84 | 6.52 | 0 | 0 | 0 |
02/02/2012 |
6.77
|
116,160 | 6.49 | 6.77 | 6.49 | 0 | 3,000 | -0.1 |
01/02/2012 |
6.49
|
49,510 | 6.80 | 6.80 | 6.49 | 0 | 0 | 0 |
31/01/2012 |
6.80
|
107,190 | 6.87 | 6.90 | 6.61 | 0 | 0 | 0 |
30/01/2012 |
6.87
|
19,720 | 6.74 | 6.96 | 6.68 | 0 | 0 | 0 |
20/01/2012 |
6.74
|
79,560 | 6.74 | 6.84 | 6.68 | 0 | 0 | 0 |
19/01/2012 |
6.74
|
70,570 | 6.74 | 6.96 | 6.42 | 0 | 0 | 0 |
18/01/2012 |
6.74
|
94,960 | 6.74 | 6.74 | 6.42 | 0 | 0 | 0 |
17/01/2012 |
6.74
|
89,390 | 6.80 | 6.80 | 6.49 | 0 | 0 | 0 |
16/01/2012 |
6.80
|
63,040 | 6.65 | 6.80 | 6.65 | 0 | 0 | 0 |
13/01/2012 |
6.65
|
118,570 | 6.36 | 6.65 | 6.46 | 0 | 0 | 0 |
12/01/2012 |
6.36
|
106,470 | 6.65 | 6.65 | 6.36 | 0 | 0 | 0 |
11/01/2012 |
6.65
|
53,030 | 6.68 | 6.84 | 6.36 | 0 | 0 | 0 |
10/01/2012 |
6.68
|
104,640 | 6.65 | 6.93 | 6.65 | 0 | 0 | 0 |
09/01/2012 |
6.65
|
127,060 | 6.90 | 6.96 | 6.65 | 0 | 400 | -0.0 |
06/01/2012 |
6.90
|
111,460 | 6.93 | 7.12 | 6.77 | 0 | 0 | 0 |
05/01/2012 |
6.93
|
79,300 | 6.99 | 7.03 | 6.77 | 0 | 0 | 0 |
04/01/2012 |
6.99
|
82,620 | 7.09 | 7.09 | 6.99 | 0 | 200 | -0.0 |
03/01/2012 |
7.09
|
38,130 | 7.06 | 7.12 | 6.99 | 0 | 0 | 0 |
30/12/2011 |
7.06
|
61,080 | 6.90 | 7.06 | 6.84 | 0 | 0 | 0 |
29/12/2011 |
6.90
|
45,100 | 6.87 | 6.99 | 6.55 | 0 | 0 | 0 |
28/12/2011 |
6.87
|
103,440 | 6.65 | 6.87 | 6.33 | 0 | 0 | 0 |
27/12/2011 |
6.65
|
77,010 | 6.93 | 6.93 | 6.61 | 0 | 0 | 0 |
26/12/2011 |
6.93
|
101,380 | 6.93 | 6.99 | 6.61 | 0 | 0 | 0 |
23/12/2011 |
6.93
|
50,620 | 6.93 | 6.93 | 6.61 | 0 | 0 | 0 |
22/12/2011 |
6.93
|
148,540 | 7.09 | 7.09 | 6.93 | 0 | 0 | 0 |
21/12/2011 |
7.09
|
61,640 | 7.12 | 7.28 | 7.09 | 0 | 0 | 0 |
20/12/2011 |
7.12
|
100,780 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 |
19/12/2011 |
7.28
|
67,890 | 7.34 | 7.34 | 7.09 | 0 | 0 | 0 |
16/12/2011 |
7.34
|
97,750 | 7.22 | 7.37 | 7.22 | 0 | 0 | 0 |
15/12/2011 |
7.22
|
61,030 | 7.22 | 7.25 | 7.09 | 0 | 0 | 0 |
14/12/2011 |
7.22
|
148,750 | 7.25 | 7.41 | 7.22 | 0 | 0 | 0 |
13/12/2011 |
7.25
|
198,590 | 7.25 | 7.41 | 7.25 | 0 | 0 | 0 |
12/12/2011 |
7.25
|
177,930 | 7.28 | 7.50 | 7.15 | 0 | 0 | 0 |
09/12/2011 |
7.28
|
150,170 | 7.41 | 7.44 | 7.22 | 0 | 0 | 0 |
08/12/2011 |
7.41
|
192,960 | 7.34 | 7.50 | 7.28 | 0 | 0 | 0 |
07/12/2011 |
7.34
|
81,070 | 7.60 | 7.60 | 7.34 | 0 | 0 | 0 |
06/12/2011 |
7.60
|
183,640 | 7.44 | 7.72 | 7.44 | 0 | 0 | 0 |
05/12/2011 |
7.44
|
163,330 | 7.09 | 7.44 | 7.06 | 0 | 0 | 0 |
02/12/2011 |
7.09
|
110,080 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
01/12/2011 |
7.18
|
59,990 | 7.22 | 7.28 | 7.06 | 0 | 0 | 0 |
30/11/2011 |
7.22
|
69,500 | 7.22 | 7.28 | 7.18 | 0 | 0 | 0 |
29/11/2011 |
7.22
|
105,200 | 7.22 | 7.25 | 7.15 | 0 | 0 | 0 |
28/11/2011 |
7.22
|
211,630 | 7.28 | 7.28 | 7.22 | 0 | 0 | 0 |
25/11/2011 |
7.28
|
115,280 | 7.31 | 7.41 | 7.22 | 0 | 0 | 0 |
24/11/2011 |
7.31
|
93,120 | 7.31 | 7.41 | 7.28 | 0 | 0 | 0 |
23/11/2011 |
7.31
|
183,160 | 7.31 | 7.31 | 7.25 | 0 | 0 | 0 |
22/11/2011 |
7.31
|
82,210 | 7.31 | 7.31 | 7.18 | 0 | 0 | 0 |