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) |
-0.70 | -4.39% | 51,514,000 | -481,354 | -7.6 |
14.85
15.95
15.20
|
2 tháng
(2024-07-22) |
-0.35 | -2.24% | 125,149,900 | 4,657 | -0.2 |
13.60
15.95
15.20
|
3 tháng
(2024-06-24) |
-0.95 | -5.86% | 194,183,800 | -8,033 | -0.6 |
13.60
16.60
15.20
|
6 tháng
(2024-03-25) |
-3.50 | -18.68% | 559,402,000 | -927,043 | -19.7 |
13.60
19.05
15.20
|
12 tháng
(2023-09-26) |
-2.15 | -12.35% | 1,802,798,300 | -4,764,034 | -88.0 |
13.29
19.05
15.20
|
24 tháng
(2022-10-03) |
-1.59 | -9.43% | 3,551,102,900 | -1,350,381 | -79.3 |
10.06
22.45
15.20
|
36 tháng
(2021-10-06) |
-2.52 | -14.20% | 5,414,446,900 | -44,465,523 | -1,581.3 |
10.06
54.16
15.20
|
60 tháng
(2019-10-17) |
-6.16 | -28.79% | 6,294,898,480 | -130,901,693 | -3,229.3 |
10.06
54.16
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
13.92
|
125,090 | 14.61 | 14.61 | 13.92 | 68,000 | 46,190 | 0.8 |
18/04/2012 |
14.61
|
127,840 | 14.78 | 15.43 | 14.61 | 2,000 | 35,630 | -1.2 |
17/04/2012 |
14.78
|
158,040 | 14.09 | 14.78 | 14.04 | 0 | 36,490 | -1.3 |
16/04/2012 |
14.09
|
100,760 | 13.43 | 14.09 | 13.43 | 0 | 300 | -0.0 |
13/04/2012 |
13.43
|
127,380 | 13.03 | 13.64 | 13.03 | 33,700 | 14,000 | 0.7 |
12/04/2012 |
13.03
|
212,680 | 12.42 | 13.03 | 12.62 | 65,770 | 10,190 | 1.8 |
11/04/2012 |
12.42
|
145,280 | 12.01 | 12.50 | 11.97 | 6,200 | 78,290 | -2.1 |
10/04/2012 |
12.01
|
20,100 | 12.13 | 12.21 | 12.01 | 5,500 | 220 | 0.2 |
09/04/2012 |
12.13
|
39,530 | 12.13 | 12.25 | 12.13 | 8,300 | 32,750 | -0.7 |
06/04/2012 |
12.13
|
32,400 | 11.97 | 12.21 | 11.89 | 11,700 | 19,080 | -0.2 |
05/04/2012 |
11.97
|
8,700 | 11.89 | 12.29 | 11.97 | 490 | 500 | -0.0 |
04/04/2012 |
11.89
|
88,460 | 12.05 | 12.62 | 11.89 | 9,710 | 15,040 | -0.2 |
03/04/2012 |
12.05
|
42,680 | 12.50 | 12.50 | 12.05 | 0 | 0 | 0 |
30/03/2012 |
12.50
|
45,640 | 12.50 | 12.54 | 12.05 | 13,000 | 0 | 0.4 |
29/03/2012 |
12.50
|
82,470 | 12.05 | 12.50 | 11.85 | 0 | 7,000 | -0.2 |
28/03/2012 |
12.05
|
87,070 | 12.21 | 12.62 | 12.05 | 52,800 | 5,500 | 1.5 |
27/03/2012 |
12.21
|
313,380 | 12.38 | 12.38 | 11.89 | 8,000 | 940 | 0.2 |
26/03/2012 |
12.38
|
366,520 | 11.81 | 12.38 | 11.89 | 23,900 | 101,000 | -2.3 |
23/03/2012 |
11.81
|
209,570 | 12.34 | 12.86 | 11.81 | 13,800 | 67,500 | -1.6 |
22/03/2012 |
12.34
|
168,770 | 11.77 | 12.34 | 11.68 | 0 | 100 | -0.0 |
21/03/2012 |
11.77
|
474,500 | 11.68 | 12.25 | 11.36 | 556,350 | 750 | 15.3 |
20/03/2012 |
11.68
|
115,450 | 12.29 | 12.29 | 11.68 | 1,000 | 0 | 0.0 |
19/03/2012 |
12.29
|
1,364,970 | 11.89 | 12.46 | 11.32 | 1,437,840 | 13,650 | 41.3 |
16/03/2012 |
11.89
|
811,940 | 11.36 | 11.89 | 11.81 | 542,580 | 189,050 | 10.3 |
15/03/2012 |
11.36
|
813,180 | 10.83 | 11.36 | 10.42 | 1,252,690 | 127,730 | 29.4 |
14/03/2012 |
10.83
|
151,690 | 11.36 | 11.36 | 10.83 | 2,150 | 0 | 0.1 |
13/03/2012 |
11.36
|
93,800 | 11.93 | 11.93 | 11.36 | 0 | 19,350 | -0.5 |
12/03/2012 |
11.93
|
297,490 | 11.93 | 12.01 | 11.36 | 6,500 | 25,600 | -0.5 |
09/03/2012 |
11.93
|
177,170 | 11.44 | 11.93 | 10.99 | 41,290 | 31,870 | 0.3 |
08/03/2012 |
11.44
|
516,720 | 10.91 | 11.44 | 10.91 | 89,770 | 54,250 | 1.0 |
07/03/2012 |
10.91
|
603,000 | 10.42 | 10.91 | 10.22 | 29,100 | 86,000 | -1.5 |
06/03/2012 |
10.42
|
431,330 | 10.42 | 10.83 | 10.26 | 5,150 | 57,470 | -1.4 |
05/03/2012 |
10.42
|
186,410 | 9.93 | 10.42 | 10.38 | 40,000 | 0 | 1.0 |
02/03/2012 |
9.93
|
90,470 | 9.89 | 10.26 | 9.89 | 500 | 380,800 | -8.8 |
01/03/2012 |
9.89
|
61,960 | 10.01 | 10.01 | 9.81 | 0 | 0 | 0 |
29/02/2012 |
10.01
|
97,200 | 10.22 | 10.38 | 9.97 | 28,800 | 15,480 | 0.3 |
28/02/2012 |
10.22
|
358,040 | 10.63 | 10.75 | 10.10 | 5,000 | 950 | 0.1 |
27/02/2012 |
10.63
|
342,300 | 10.14 | 10.63 | 10.14 | 9,410 | 50 | 0.2 |
24/02/2012 |
10.14
|
212,770 | 9.69 | 10.14 | 9.69 | 26,450 | 88,690 | -1.5 |
23/02/2012 |
9.69
|
442,500 | 9.24 | 9.69 | 9.20 | 500 | 263,200 | -6.2 |
22/02/2012 |
9.24
|
138,300 | 9.20 | 9.36 | 9.04 | 0 | 28,370 | -0.6 |
21/02/2012 |
9.20
|
47,110 | 9.20 | 9.36 | 9.16 | 250 | 12,000 | -0.3 |
20/02/2012 |
9.20
|
13,240 | 9.00 | 9.36 | 9.00 | 10 | 8,000 | -0.2 |
17/02/2012 |
9.00
|
9,680 | 8.92 | 9.24 | 8.92 | 10 | 2,000 | -0.0 |
16/02/2012 |
8.92
|
6,470 | 8.79 | 8.92 | 8.71 | 0 | 0 | 0 |
15/02/2012 |
8.79
|
25,800 | 9.12 | 9.16 | 8.79 | 4,500 | 6,000 | -0.0 |
14/02/2012 |
9.12
|
13,450 | 8.83 | 9.16 | 9.08 | 0 | 0 | 0 |
13/02/2012 |
8.83
|
68,010 | 9.28 | 9.28 | 8.83 | 500 | 68,000 | -1.5 |
10/02/2012 |
9.28
|
10,620 | 9.65 | 9.65 | 9.28 | 0 | 10 | -0.0 |
09/02/2012 |
9.65
|
387,150 | 9.32 | 9.65 | 9.32 | 0 | 302,250 | -7.0 |
08/02/2012 |
9.32
|
31,880 | 9.12 | 9.40 | 9.12 | 2,150 | 10 | 0.0 |
07/02/2012 |
9.12
|
75,050 | 8.92 | 9.32 | 8.96 | 40 | 23,330 | -0.5 |
06/02/2012 |
8.92
|
40,180 | 9.20 | 9.32 | 8.92 | 24,550 | 11,260 | 0.3 |
03/02/2012 |
9.20
|
267,650 | 9.36 | 9.57 | 9.08 | 18,000 | 0 | 0.4 |
02/02/2012 |
9.36
|
109,080 | 9.08 | 9.53 | 9.08 | 500 | 60,290 | -1.4 |
01/02/2012 |
9.08
|
4,360 | 9.36 | 9.36 | 9.08 | 0 | 1,000 | -0.0 |
31/01/2012 |
9.36
|
54,550 | 9.16 | 9.53 | 9.16 | 1,400 | 15,710 | -0.3 |
30/01/2012 |
9.16
|
95,780 | 9.12 | 9.49 | 8.96 | 3,700 | 79,500 | -1.7 |
20/01/2012 |
9.12
|
44,510 | 9.12 | 9.16 | 9.12 | 3,200 | 15,760 | -0.3 |
19/01/2012 |
9.12
|
38,590 | 8.79 | 9.16 | 8.59 | 0 | 7,000 | -0.2 |
18/01/2012 |
8.79
|
76,800 | 8.39 | 8.79 | 8.43 | 0 | 15,500 | -0.3 |
17/01/2012 |
8.39
|
39,340 | 8.63 | 8.67 | 8.39 | 20,000 | 8,000 | 0.3 |
16/01/2012 |
8.63
|
130,680 | 8.26 | 8.63 | 8.26 | 0 | 25,000 | -0.5 |
13/01/2012 |
8.26
|
40,760 | 8.22 | 8.39 | 8.22 | 5,500 | 8,000 | -0.1 |
12/01/2012 |
8.22
|
3,660 | 8.26 | 8.26 | 8.02 | 0 | 3,000 | -0.1 |
11/01/2012 |
8.26
|
25,610 | 8.14 | 8.26 | 8.06 | 1,700 | 5,000 | -0.1 |
10/01/2012 |
8.14
|
34,490 | 8.14 | 8.18 | 7.82 | 0 | 8,130 | -0.2 |
09/01/2012 |
8.14
|
15,850 | 7.98 | 8.18 | 7.94 | 0 | 0 | 0 |
06/01/2012 |
7.98
|
34,040 | 8.30 | 8.59 | 7.98 | 0 | 10,800 | -0.2 |
05/01/2012 |
8.30
|
4,950 | 8.35 | 8.55 | 8.26 | 0 | 150 | -0.0 |
04/01/2012 |
8.35
|
113,790 | 8.55 | 8.75 | 8.30 | 1,250 | 88,660 | -1.8 |
03/01/2012 |
8.55
|
167,760 | 8.79 | 9.20 | 8.47 | 1,000 | 66,340 | -1.4 |
30/12/2011 |
8.79
|
133,980 | 8.79 | 9.20 | 8.71 | 410 | 25,000 | -0.5 |
29/12/2011 |
8.79
|
270,430 | 9.12 | 9.16 | 8.67 | 50 | 37,060 | -0.8 |
28/12/2011 |
9.12
|
103,380 | 9.12 | 9.49 | 9.04 | 5,160 | 0 | 0.1 |
27/12/2011 |
9.12
|
118,330 | 9.57 | 9.57 | 9.12 | 50 | 10,000 | -0.2 |
26/12/2011 |
9.57
|
155,810 | 9.44 | 9.65 | 9.44 | 68,000 | 0 | 1.6 |
23/12/2011 |
9.44
|
145,490 | 9.24 | 9.69 | 9.24 | 150 | 0 | 0.0 |
22/12/2011 |
9.24
|
38,290 | 9.61 | 9.77 | 9.24 | 19,000 | 0 | 0.5 |
21/12/2011 |
9.61
|
244,000 | 9.61 | 9.85 | 9.61 | 1,400 | 60,530 | -1.4 |
20/12/2011 |
9.61
|
216,790 | 9.61 | 9.81 | 9.61 | 500 | 75,200 | -1.8 |
19/12/2011 |
9.61
|
678,180 | 9.16 | 9.61 | 9.24 | 4,000 | 0 | 0.1 |
16/12/2011 |
9.16
|
62,120 | 9.24 | 9.53 | 9.16 | 0 | 0 | 0 |
15/12/2011 |
9.24
|
128,310 | 9.32 | 9.57 | 8.87 | 0 | 0 | 0 |
14/12/2011 |
9.32
|
151,770 | 9.73 | 9.73 | 9.28 | 990 | 0 | 0.0 |
13/12/2011 |
9.73
|
238,450 | 9.73 | 9.93 | 9.57 | 0 | 4,000 | -0.1 |
12/12/2011 |
9.73
|
248,740 | 9.32 | 9.73 | 9.20 | 0 | 150 | -0.0 |
09/12/2011 |
9.32
|
338,490 | 8.92 | 9.32 | 9.28 | 0 | 122,000 | -2.8 |
08/12/2011 |
8.92
|
30,890 | 9.08 | 9.24 | 8.92 | 0 | 0 | 0 |
07/12/2011 |
9.08
|
39,650 | 9.08 | 9.16 | 8.92 | 15,950 | 0 | 0.4 |
06/12/2011 |
9.08
|
16,920 | 9.04 | 9.32 | 8.83 | 0 | 500 | -0.0 |
05/12/2011 |
9.04
|
52,730 | 8.63 | 9.04 | 8.75 | 50 | 10,550 | -0.2 |
02/12/2011 |
8.63
|
3,900 | 8.63 | 8.87 | 8.59 | 0 | 0 | 0 |
01/12/2011 |
8.63
|
17,400 | 8.67 | 8.83 | 8.59 | 0 | 10,000 | -0.2 |
30/11/2011 |
8.67
|
3,530 | 8.67 | 8.79 | 8.59 | 800 | 0 | 0.0 |
29/11/2011 |
8.67
|
22,000 | 8.67 | 8.71 | 8.59 | 0 | 5,090 | -0.1 |
28/11/2011 |
8.67
|
47,720 | 8.63 | 9.04 | 8.22 | 0 | 25,620 | -0.5 |
25/11/2011 |
8.63
|
15,620 | 8.51 | 8.67 | 8.51 | 2,000 | 0 | 0.0 |
24/11/2011 |
8.51
|
13,450 | 8.63 | 8.71 | 8.51 | 0 | 10 | -0.0 |
23/11/2011 |
8.63
|
117,500 | 8.55 | 8.96 | 8.63 | 0 | 0 | 0 |