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) |
-1.30 | -7.83% | 73,000 | -3 | -0.0 |
14.80
19.80
18.20
|
2 tháng
(2024-07-22) |
-3.20 | -17.30% | 84,300 | -903 | -0.0 |
14.50
19.80
18.20
|
3 tháng
(2024-06-21) |
-1.70 | -10% | 96,100 | -903 | -0.0 |
14.50
19.80
18.20
|
6 tháng
(2024-03-25) |
1.70 | 12.50% | 363,713 | -1,003 | -0.0 |
11.50
19.80
18.20
|
12 tháng
(2023-09-25) |
2.20 | 16.79% | 439,309 | -3,003 | -0.0 |
11
19.80
18.20
|
24 tháng
(2022-09-30) |
1.30 | 9.29% | 1,043,009 | -64,782 | -0.7 |
10
19.80
18.20
|
36 tháng
(2021-10-05) |
1.62 | 11.81% | 4,359,374 | -69,882 | -0.8 |
10
22.31
18.20
|
60 tháng
(2019-10-16) |
-6.35 | -29.32% | 5,848,634 | -104,520 | -1.2 |
10
28.31
18.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
9.05
|
40 | 9.30 | 9.30 | 9.05 | 0 | 0 | 0 |
19/04/2012 |
9.30
|
70 | 9.25 | 9.70 | 9.30 | 0 | 0 | 0 |
18/04/2012 |
9.25
|
3,410 | 9.35 | 9.35 | 9.10 | 0 | 0 | 0 |
17/04/2012 |
9.35
|
1,800 | 9.40 | 9.40 | 9.15 | 0 | 0 | 0 |
16/04/2012 |
9.40
|
2,730 | 9.70 | 9.70 | 9.25 | 0 | 0 | 0 |
13/04/2012 |
9.70
|
10 | 9.30 | 9.70 | 9.70 | 0 | 0 | 0 |
12/04/2012 |
9.30
|
6,210 | 9.10 | 9.35 | 8.94 | 0 | 0 | 0 |
11/04/2012 |
9.10
|
20 | 9.15 | 9.20 | 9.10 | 0 | 0 | 0 |
10/04/2012 |
9.15
|
200 | 9.10 | 9.15 | 9.15 | 0 | 0 | 0 |
09/04/2012 |
9.10
|
2,950 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
06/04/2012 |
9.10
|
400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
05/04/2012 |
9.10
|
1,750 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
04/04/2012 |
9.10
|
100 | 9.05 | 9.10 | 9.10 | 0 | 0 | 0 |
03/04/2012 |
9.05
|
1,190 | 9.15 | 9.15 | 9.05 | 0 | 0 | 0 |
30/03/2012 |
9.15
|
520 | 9.10 | 9.15 | 9.05 | 0 | 0 | 0 |
29/03/2012 |
9.10
|
1,230 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 |
28/03/2012 |
9.15
|
700 | 9.15 | 9.15 | 9.10 | 0 | 0 | 0 |
27/03/2012 |
9.15
|
7,680 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
26/03/2012 |
9.10
|
7,070 | 9.10 | 9.20 | 9.05 | 0 | 0 | 0 |
23/03/2012 |
9.10
|
2,460 | 9.05 | 9.40 | 9.05 | 0 | 0 | 0 |
22/03/2012 |
9.05
|
890 | 9.15 | 9.15 | 8.69 | 0 | 0 | 0 |
21/03/2012 |
9.15
|
10 | 9.10 | 9.15 | 8.99 | 0 | 0 | 0 |
20/03/2012 |
9.10
|
3,400 | 9.05 | 9.10 | 8.94 | 0 | 0 | 0 |
19/03/2012 |
9.05
|
430 | 9.10 | 9.10 | 8.94 | 0 | 0 | 0 |
16/03/2012 |
9.10
|
1,570 | 9.10 | 9.25 | 8.89 | 0 | 0 | 0 |
15/03/2012 |
9.10
|
2,070 | 8.84 | 9.10 | 8.59 | 0 | 0 | 0 |
14/03/2012 |
8.84
|
27,350 | 8.89 | 9.10 | 8.64 | 0 | 0 | 0 |
13/03/2012 |
8.89
|
7,190 | 9.10 | 9.10 | 8.69 | 0 | 0 | 0 |
12/03/2012 |
9.10
|
3,360 | 9.30 | 9.30 | 8.84 | 0 | 0 | 0 |
09/03/2012 |
9.30
|
10 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
08/03/2012 |
9.30
|
10,020 | 9.30 | 9.30 | 9.05 | 0 | 0 | 0 |
07/03/2012 |
9.30
|
520 | 9.30 | 9.30 | 8.84 | 0 | 0 | 0 |
06/03/2012 |
9.30
|
19,950 | 9.25 | 9.40 | 8.84 | 0 | 0 | 0 |
05/03/2012 |
9.25
|
34,200 | 8.94 | 9.35 | 8.89 | 0 | 0 | 0 |
02/03/2012 |
8.94
|
12,240 | 8.99 | 8.99 | 8.89 | 0 | 0 | 0 |
01/03/2012 |
8.99
|
560 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
29/02/2012 |
8.99
|
150 | 8.84 | 8.99 | 8.94 | 0 | 0 | 0 |
28/02/2012 |
8.84
|
14,910 | 8.99 | 9.05 | 8.84 | 0 | 0 | 0 |
27/02/2012 |
8.99
|
1,740 | 9.05 | 9.05 | 8.84 | 0 | 0 | 0 |
24/02/2012 |
9.05
|
11,490 | 8.99 | 9.05 | 8.84 | 0 | 0 | 0 |
23/02/2012 |
8.99
|
5,260 | 9.05 | 9.15 | 8.74 | 0 | 0 | 0 |
22/02/2012 |
9.05
|
10,160 | 9.25 | 9.25 | 8.99 | 0 | 0 | 0 |
21/02/2012 |
9.25
|
10 | 8.99 | 9.25 | 9.25 | 0 | 0 | 0 |
20/02/2012 |
8.99
|
9,920 | 8.59 | 8.99 | 8.49 | 0 | 0 | 0 |
17/02/2012 |
8.59
|
10 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
16/02/2012 |
8.59
|
15,520 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
15/02/2012 |
8.59
|
1,270 | 8.59 | 8.59 | 8.34 | 0 | 0 | 0 |
14/02/2012 |
8.59
|
120 | 8.64 | 8.64 | 8.44 | 0 | 0 | 0 |
13/02/2012 |
8.64
|
5,080 | 8.59 | 8.64 | 8.59 | 0 | 0 | 0 |
10/02/2012 |
8.59
|
2,040 | 8.59 | 8.59 | 8.54 | 0 | 0 | 0 |
09/02/2012 |
8.59
|
1,920 | 8.69 | 8.69 | 8.29 | 0 | 0 | 0 |
08/02/2012 |
8.69
|
620 | 8.69 | 8.69 | 8.59 | 0 | 0 | 0 |
07/02/2012 |
8.69
|
18,280 | 8.59 | 8.69 | 8.59 | 0 | 0 | 0 |
06/02/2012 |
8.59
|
3,230 | 8.84 | 8.84 | 8.59 | 0 | 0 | 0 |
03/02/2012 |
8.84
|
70 | 8.64 | 8.84 | 8.84 | 0 | 0 | 0 |
02/02/2012 |
8.64
|
18,770 | 8.99 | 8.99 | 8.59 | 0 | 0 | 0 |
01/02/2012 |
8.99
|
3,860 | 8.99 | 9.05 | 8.59 | 0 | 0 | 0 |
31/01/2012 |
8.99
|
1,640 | 9.45 | 9.45 | 8.99 | 0 | 0 | 0 |
30/01/2012 |
9.45
|
800 | 9.05 | 9.45 | 9.45 | 0 | 0 | 0 |
20/01/2012 |
9.05
|
1,860 | 8.84 | 9.10 | 9.05 | 0 | 0 | 0 |
19/01/2012 |
8.84
|
360 | 8.89 | 8.89 | 8.84 | 0 | 0 | 0 |
18/01/2012 |
8.89
|
950 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
17/01/2012 |
8.89
|
16,940 | 8.89 | 9.25 | 8.84 | 0 | 0 | 0 |
16/01/2012 |
8.89
|
3,220 | 9.05 | 9.05 | 8.64 | 0 | 0 | 0 |
13/01/2012 |
9.05
|
10 | 8.99 | 9.05 | 9.05 | 0 | 0 | 0 |
12/01/2012 |
8.99
|
70 | 8.79 | 8.99 | 8.99 | 0 | 0 | 0 |
11/01/2012 |
8.79
|
1,420 | 8.79 | 8.94 | 8.79 | 0 | 0 | 0 |
10/01/2012 |
8.79
|
23,250 | 8.69 | 8.79 | 8.69 | 0 | 0 | 0 |
09/01/2012 |
8.69
|
2,500 | 8.64 | 8.69 | 8.49 | 0 | 0 | 0 |
06/01/2012 |
8.64
|
210 | 9.05 | 9.05 | 8.64 | 0 | 0 | 0 |
05/01/2012 |
9.05
|
100 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
04/01/2012 |
9.05
|
610 | 8.74 | 9.15 | 9.05 | 0 | 0 | 0 |
03/01/2012 |
8.74
|
2,250 | 8.39 | 8.74 | 8.69 | 0 | 0 | 0 |
30/12/2011 |
8.39
|
430 | 8.79 | 8.94 | 8.39 | 0 | 0 | 0 |
29/12/2011 |
8.79
|
2,000 | 8.44 | 8.79 | 8.79 | 0 | 0 | 0 |
28/12/2011 |
8.44
|
1,000 | 8.84 | 8.84 | 8.44 | 0 | 0 | 0 |
27/12/2011 |
8.84
|
400 | 8.94 | 8.94 | 8.84 | 0 | 0 | 0 |
26/12/2011 |
8.94
|
1,520 | 9.05 | 9.05 | 8.64 | 0 | 0 | 0 |
23/12/2011 |
9.05
|
1,410 | 9.10 | 9.10 | 8.64 | 0 | 0 | 0 |
22/12/2011 |
9.10
|
50 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
21/12/2011 |
9.10
|
1,700 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
20/12/2011 |
9.10
|
300 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
19/12/2011 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
16/12/2011 |
9.30
|
900 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
15/12/2011 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
14/12/2011 |
9.40
|
1,220 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
13/12/2011 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
12/12/2011 |
9.50
|
50 | 9.15 | 9.50 | 9.50 | 0 | 0 | 0 |
09/12/2011 |
9.15
|
1,400 | 9.50 | 9.50 | 9.15 | 0 | 0 | 0 |
08/12/2011 |
9.50
|
4,800 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
07/12/2011 |
9.30
|
4,900 | 9.20 | 9.35 | 9.20 | 0 | 0 | 0 |
06/12/2011 |
9.20
|
12,590 | 9.45 | 9.45 | 9.20 | 0 | 0 | 0 |
05/12/2011 |
9.45
|
4,130 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
02/12/2011 |
9.45
|
4,670 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
01/12/2011 |
9.60
|
8,860 | 9.75 | 9.75 | 9.55 | 0 | 0 | 0 |
30/11/2011 |
9.75
|
2,620 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
29/11/2011 |
9.80
|
160 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
28/11/2011 |
9.80
|
11,210 | 9.65 | 9.80 | 9.35 | 0 | 0 | 0 |
25/11/2011 |
9.65
|
3,910 | 9.35 | 9.65 | 9.35 | 0 | 0 | 0 |
24/11/2011 |
9.35
|
1,160 | 8.99 | 9.35 | 9.30 | 0 | 0 | 0 |