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) |
-0.75 | -4.67% | 4,334,400 | -144,400 | -2.3 |
15
16.20
15.45
|
2 tháng
(2024-07-22) |
-1.40 | -8.38% | 11,295,600 | -297,200 | -4.7 |
15
16.85
15.45
|
3 tháng
(2024-06-21) |
-1.85 | -10.79% | 21,246,400 | -276,900 | -4.4 |
15
17.75
15.45
|
6 tháng
(2024-03-25) |
-0.70 | -4.38% | 74,269,000 | -134,850 | -1.7 |
13.60
18.80
15.45
|
12 tháng
(2023-09-25) |
0.55 | 3.73% | 131,766,900 | -150,690 | -1.7 |
13.60
18.80
15.45
|
24 tháng
(2022-09-30) |
1.90 | 14.18% | 263,272,400 | -47,760 | 0.6 |
10.65
18.80
15.45
|
36 tháng
(2021-10-05) |
-0.95 | -5.85% | 495,082,800 | -254,560 | -8.4 |
10.65
28.85
15.45
|
60 tháng
(2019-10-16) |
-4.84 | -24.03% | 809,682,720 | -15,243,330 | -291.5 |
9.66
28.85
15.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
8.05
|
31,480 | 7.84 | 8.05 | 7.59 | 0 | 0 | 0 |
17/04/2012 |
7.84
|
3,180 | 8.15 | 8.30 | 7.84 | 0 | 0 | 0 |
16/04/2012 |
8.15
|
4,860 | 7.79 | 8.15 | 7.64 | 0 | 0 | 0 |
13/04/2012 |
7.79
|
61,340 | 7.64 | 7.84 | 7.49 | 0 | 0 | 0 |
12/04/2012 |
7.64
|
34,000 | 7.64 | 7.74 | 7.64 | 0 | 0 | 0 |
11/04/2012 |
7.64
|
54,750 | 7.34 | 7.64 | 7.19 | 0 | 0 | 0 |
10/04/2012 |
7.34
|
64,000 | 7.54 | 7.64 | 7.34 | 0 | 0 | 0 |
09/04/2012 |
7.54
|
14,910 | 7.39 | 7.69 | 7.44 | 0 | 0 | 0 |
06/04/2012 |
7.39
|
57,490 | 7.49 | 7.59 | 7.34 | 0 | 0 | 0 |
05/04/2012 |
7.49
|
156,440 | 7.14 | 7.49 | 7.09 | 0 | 0 | 0 |
04/04/2012 |
7.14
|
71,630 | 7.34 | 7.34 | 7.14 | 0 | 0 | 0 |
03/04/2012 |
7.34
|
60,180 | 7.29 | 7.39 | 7.24 | 0 | 0 | 0 |
30/03/2012 |
7.29
|
73,600 | 6.98 | 7.29 | 6.93 | 0 | 0 | 0 |
29/03/2012 |
6.98
|
118,890 | 7.09 | 7.09 | 6.93 | 0 | 0 | 0 |
28/03/2012 |
7.09
|
62,020 | 7.14 | 7.14 | 6.93 | 0 | 0 | 0 |
27/03/2012 |
7.14
|
104,200 | 7.39 | 7.49 | 7.14 | 0 | 0 | 0 |
26/03/2012 |
7.39
|
15,780 | 7.54 | 7.54 | 7.19 | 0 | 0 | 0 |
23/03/2012 |
7.54
|
2,570 | 7.29 | 7.59 | 7.29 | 0 | 0 | 0 |
22/03/2012 |
7.29
|
18,300 | 7.29 | 7.34 | 7.29 | 0 | 0 | 0 |
21/03/2012 |
7.29
|
20,340 | 7.34 | 7.39 | 7.14 | 0 | 0 | 0 |
20/03/2012 |
7.34
|
25,160 | 7.39 | 7.44 | 7.09 | 0 | 0 | 0 |
19/03/2012 |
7.39
|
45,930 | 7.39 | 7.44 | 7.14 | 0 | 0 | 0 |
16/03/2012 |
7.39
|
48,530 | 7.29 | 7.54 | 7.34 | 0 | 0 | 0 |
15/03/2012 |
7.29
|
3,940 | 7.03 | 7.29 | 7.03 | 0 | 0 | 0 |
14/03/2012 |
7.03
|
21,750 | 6.93 | 7.24 | 6.98 | 0 | 0 | 0 |
13/03/2012 |
6.93
|
27,540 | 6.78 | 7.09 | 6.68 | 0 | 0 | 0 |
12/03/2012 |
6.78
|
54,270 | 6.98 | 7.19 | 6.78 | 0 | 0 | 0 |
09/03/2012 |
6.98
|
21,910 | 7.14 | 7.29 | 6.93 | 0 | 0 | 0 |
08/03/2012 |
7.14
|
28,460 | 7.49 | 7.49 | 7.14 | 0 | 0 | 0 |
07/03/2012 |
7.49
|
16,450 | 7.64 | 7.69 | 7.39 | 0 | 0 | 0 |
06/03/2012 |
7.64
|
40,520 | 7.95 | 8.10 | 7.64 | 0 | 0 | 0 |
05/03/2012 |
7.95
|
44,140 | 7.59 | 7.95 | 7.74 | 0 | 0 | 0 |
02/03/2012 |
7.59
|
74,650 | 7.64 | 7.79 | 7.59 | 0 | 0 | 0 |
01/03/2012 |
7.64
|
10,290 | 7.34 | 7.69 | 7.34 | 0 | 0 | 0 |
29/02/2012 |
7.34
|
7,440 | 7.34 | 7.34 | 7.09 | 0 | 0 | 0 |
28/02/2012 |
7.34
|
16,630 | 7.59 | 7.59 | 7.34 | 0 | 0 | 0 |
27/02/2012 |
7.59
|
94,240 | 7.79 | 7.84 | 7.59 | 0 | 0 | 0 |
24/02/2012 |
7.79
|
92,700 | 7.74 | 7.84 | 7.49 | 0 | 0 | 0 |
23/02/2012 |
7.74
|
72,060 | 7.59 | 7.79 | 7.49 | 0 | 0 | 0 |
22/02/2012 |
7.59
|
58,300 | 7.59 | 7.69 | 7.34 | 0 | 0 | 0 |
21/02/2012 |
7.59
|
60,070 | 7.95 | 7.95 | 7.59 | 0 | 0 | 0 |
20/02/2012 |
7.95
|
32,840 | 7.69 | 8.00 | 7.59 | 0 | 0 | 0 |
17/02/2012 |
7.69
|
86,910 | 7.79 | 8.05 | 7.59 | 0 | 0 | 0 |
16/02/2012 |
7.79
|
114,070 | 7.44 | 7.79 | 7.74 | 0 | 0 | 0 |
15/02/2012 |
7.44
|
103,520 | 7.09 | 7.44 | 7.39 | 0 | 0 | 0 |
14/02/2012 |
7.09
|
34,180 | 6.78 | 7.09 | 6.73 | 0 | 0 | 0 |
13/02/2012 |
6.78
|
63,370 | 6.78 | 6.83 | 6.68 | 0 | 0 | 0 |
10/02/2012 |
6.78
|
34,260 | 6.78 | 6.83 | 6.68 | 0 | 0 | 0 |
09/02/2012 |
6.78
|
51,560 | 6.93 | 7.09 | 6.68 | 0 | 0 | 0 |
08/02/2012 |
6.93
|
45,140 | 6.83 | 7.09 | 6.73 | 0 | 0 | 0 |
07/02/2012 |
6.83
|
98,330 | 7.19 | 7.39 | 6.83 | 0 | 0 | 0 |
06/02/2012 |
7.19
|
68,910 | 6.88 | 7.19 | 6.73 | 0 | 0 | 0 |
03/02/2012 |
6.88
|
116,170 | 7.14 | 7.29 | 6.78 | 0 | 0 | 0 |
02/02/2012 |
7.14
|
106,790 | 7.49 | 7.49 | 7.14 | 0 | 0 | 0 |
01/02/2012 |
7.49
|
11,090 | 7.84 | 7.84 | 7.49 | 0 | 0 | 0 |
31/01/2012 |
7.84
|
63,570 | 8.25 | 8.50 | 7.84 | 0 | 0 | 0 |
30/01/2012 |
8.25
|
1,730 | 8.05 | 8.25 | 8.05 | 0 | 0 | 0 |
20/01/2012 |
8.05
|
14,550 | 7.74 | 8.05 | 7.39 | 0 | 0 | 0 |
19/01/2012 |
7.74
|
78,630 | 8.15 | 8.20 | 7.74 | 0 | 0 | 0 |
18/01/2012 |
8.15
|
6,790 | 8.55 | 8.55 | 8.15 | 0 | 0 | 0 |
17/01/2012 |
8.55
|
9,700 | 8.96 | 8.96 | 8.55 | 0 | 0 | 0 |
16/01/2012 |
8.96
|
46,680 | 8.96 | 8.96 | 8.55 | 0 | 0 | 0 |
13/01/2012 |
8.96
|
7,290 | 9.06 | 9.06 | 8.65 | 0 | 0 | 0 |
12/01/2012 |
9.06
|
6,130 | 9.11 | 9.11 | 8.65 | 0 | 0 | 0 |
11/01/2012 |
9.11
|
7,600 | 8.76 | 9.11 | 8.35 | 0 | 0 | 0 |
10/01/2012 |
8.76
|
2,150 | 9.21 | 9.21 | 8.76 | 0 | 0 | 0 |
09/01/2012 |
9.21
|
1,820 | 9.67 | 9.67 | 9.21 | 0 | 0 | 0 |
06/01/2012 |
9.67
|
1,150 | 10.17 | 10.17 | 9.67 | 0 | 0 | 0 |
05/01/2012 |
10.17
|
10,060 | 10.68 | 10.73 | 10.17 | 0 | 0 | 0 |
04/01/2012 |
10.68
|
6,490 | 11.24 | 11.24 | 10.68 | 0 | 0 | 0 |
03/01/2012 |
11.24
|
16,390 | 11.24 | 11.44 | 10.68 | 0 | 0 | 0 |
30/12/2011 |
11.24
|
12,730 | 10.83 | 11.24 | 10.83 | 0 | 0 | 0 |
29/12/2011 |
10.83
|
80,800 | 10.32 | 10.83 | 9.92 | 0 | 0 | 0 |
28/12/2011 |
10.32
|
36,260 | 9.87 | 10.32 | 9.41 | 0 | 0 | 0 |
27/12/2011 |
9.87
|
42,060 | 9.92 | 9.92 | 9.46 | 0 | 0 | 0 |
26/12/2011 |
9.92
|
8,770 | 9.46 | 9.92 | 9.62 | 0 | 0 | 0 |
23/12/2011 |
9.46
|
165,310 | 9.36 | 9.46 | 8.91 | 0 | 0 | 0 |
22/12/2011 |
9.36
|
16,840 | 9.51 | 9.51 | 9.06 | 0 | 0 | 0 |
21/12/2011 |
9.51
|
102,300 | 9.26 | 9.51 | 8.81 | 0 | 0 | 0 |
20/12/2011 |
9.26
|
29,440 | 9.72 | 9.72 | 9.26 | 0 | 0 | 0 |
19/12/2011 |
9.72
|
165,610 | 10.22 | 10.22 | 9.72 | 0 | 0 | 0 |
16/12/2011 |
10.22
|
16,870 | 10.17 | 10.32 | 9.67 | 0 | 0 | 0 |
15/12/2011 |
10.17
|
20,330 | 10.12 | 10.17 | 9.62 | 0 | 0 | 0 |
14/12/2011 |
10.12
|
5,450 | 10.63 | 10.63 | 10.12 | 0 | 0 | 0 |
13/12/2011 |
10.63
|
106,870 | 10.98 | 10.98 | 10.48 | 0 | 0 | 0 |
12/12/2011 |
10.98
|
33,340 | 11.03 | 11.18 | 10.53 | 0 | 0 | 0 |
09/12/2011 |
11.03
|
12,820 | 11.59 | 11.59 | 11.03 | 0 | 0 | 0 |
08/12/2011 |
11.59
|
25,870 | 11.39 | 11.59 | 10.83 | 0 | 0 | 0 |
07/12/2011 |
11.39
|
120,750 | 11.03 | 11.54 | 10.78 | 0 | 0 | 0 |
06/12/2011 |
11.03
|
47,000 | 11.59 | 11.59 | 11.03 | 0 | 0 | 0 |
05/12/2011 |
11.59
|
90,840 | 11.64 | 11.99 | 11.08 | 0 | 0 | 0 |
02/12/2011 |
11.64
|
147,770 | 11.54 | 11.64 | 10.98 | 0 | 0 | 0 |
01/12/2011 |
11.54
|
96,180 | 11.54 | 11.99 | 10.98 | 0 | 0 | 0 |
30/11/2011 |
11.54
|
107,380 | 12.15 | 12.35 | 11.54 | 0 | 0 | 0 |
29/11/2011 |
12.15
|
37,400 | 12.75 | 12.75 | 12.15 | 0 | 0 | 0 |
28/11/2011 |
12.75
|
76,150 | 12.50 | 12.96 | 11.89 | 0 | 0 | 0 |
25/11/2011 |
12.50
|
72,700 | 12.55 | 12.60 | 11.94 | 0 | 0 | 0 |
24/11/2011 |
12.55
|
62,940 | 12.60 | 12.60 | 12.45 | 0 | 0 | 0 |
23/11/2011 |
12.60
|
53,430 | 12.65 | 13.16 | 12.60 | 0 | 0 | 0 |
22/11/2011 |
12.65
|
23,070 | 13.31 | 13.92 | 12.65 | 0 | 0 | 0 |