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) |
0.30 | 2.68% | 22,500 | 0 | 0 |
11.20
11.60
11.20
|
2 tháng
(2024-07-22) |
0.20 | 1.77% | 90,100 | 0 | 0 |
11
11.60
11.20
|
3 tháng
(2024-06-21) |
-0.20 | -1.71% | 108,200 | 0 | 0 |
11
11.80
11.20
|
6 tháng
(2024-03-25) |
-0.50 | -4.17% | 275,600 | 0 | 0 |
11
13
11.20
|
12 tháng
(2023-09-25) |
-2.60 | -18.44% | 605,600 | 0 | 0 |
11
14.20
11.20
|
24 tháng
(2022-09-30) |
-2 | -14.81% | 1,470,095 | -6,300 | -0.1 |
10
15.80
11.20
|
36 tháng
(2021-10-05) |
-12.61 | -52.30% | 9,635,070 | 0 | 0.3 |
10
45.98
11.20
|
60 tháng
(2019-10-16) |
-5.24 | -31.28% | 13,119,220 | -1,959 | 0.3 |
10
45.98
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
9.62
|
9,500 | 9.62 | 9.66 | 9.28 | 0 | 0 | 0 |
19/04/2012 |
9.62
|
7,200 | 9.55 | 9.62 | 9.20 | 0 | 0 | 0 |
18/04/2012 |
9.55
|
35,000 | 8.93 | 9.55 | 8.93 | 0 | 0 | 0 |
17/04/2012 |
8.93
|
30,200 | 8.58 | 9.16 | 8.58 | 0 | 0 | 0 |
16/04/2012 |
8.58
|
1,200 | 8.43 | 8.62 | 8.58 | 0 | 0 | 0 |
13/04/2012 |
8.43
|
23,200 | 8.31 | 8.89 | 8.43 | 0 | 0 | 0 |
12/04/2012 |
8.31
|
17,900 | 8.04 | 8.50 | 8.12 | 0 | 0 | 0 |
11/04/2012 |
8.04
|
3,200 | 8.00 | 8.04 | 8.04 | 0 | 0 | 0 |
10/04/2012 |
8.00
|
100 | 7.85 | 8.00 | 8.00 | 0 | 0 | 0 |
09/04/2012 |
7.85
|
15,000 | 7.58 | 7.85 | 7.85 | 0 | 0 | 0 |
06/04/2012 |
7.58
|
7,500 | 7.89 | 7.89 | 7.58 | 0 | 0 | 0 |
05/04/2012 |
7.89
|
1,700 | 7.73 | 7.89 | 7.73 | 0 | 0 | 0 |
04/04/2012 |
7.73
|
9,000 | 8.19 | 8.19 | 7.73 | 0 | 0 | 0 |
03/04/2012 |
8.19
|
100 | 7.85 | 8.19 | 8.19 | 0 | 0 | 0 |
30/03/2012 |
7.85
|
2,900 | 7.89 | 7.89 | 7.69 | 0 | 0 | 0 |
29/03/2012 |
7.89
|
6,200 | 7.92 | 8.23 | 7.73 | 0 | 0 | 0 |
28/03/2012 |
7.92
|
3,600 | 7.85 | 8.04 | 7.85 | 0 | 0 | 0 |
27/03/2012 |
7.85
|
3,100 | 8.16 | 8.35 | 7.85 | 0 | 0 | 0 |
26/03/2012 |
8.16
|
30,100 | 7.81 | 8.16 | 7.81 | 0 | 0 | 0 |
23/03/2012 |
7.81
|
14,900 | 7.58 | 7.81 | 7.42 | 0 | 0 | 0 |
22/03/2012 |
7.58
|
18,600 | 7.50 | 7.61 | 7.58 | 0 | 0 | 0 |
21/03/2012 |
7.50
|
6,100 | 7.42 | 7.58 | 7.34 | 0 | 0 | 0 |
20/03/2012 |
7.42
|
2,200 | 7.38 | 7.54 | 7.34 | 0 | 0 | 0 |
19/03/2012 |
7.38
|
5,600 | 7.34 | 7.38 | 7.31 | 0 | 0 | 0 |
16/03/2012 |
7.34
|
11,700 | 7.46 | 7.50 | 7.34 | 0 | 0 | 0 |
15/03/2012 |
7.46
|
20,800 | 6.92 | 7.46 | 7.03 | 0 | 0 | 0 |
14/03/2012 |
6.92
|
7,200 | 7.15 | 7.15 | 6.92 | 0 | 0 | 0 |
13/03/2012 |
7.15
|
12,400 | 7.15 | 7.23 | 7.15 | 0 | 0 | 0 |
12/03/2012 |
7.15
|
22,400 | 7.69 | 7.73 | 7.15 | 0 | 0 | 0 |
09/03/2012 |
7.69
|
3,100 | 7.42 | 7.69 | 7.38 | 0 | 0 | 0 |
08/03/2012 |
7.42
|
18,400 | 7.92 | 7.92 | 7.42 | 0 | 0 | 0 |
07/03/2012 |
7.92
|
19,600 | 8.12 | 8.12 | 7.69 | 0 | 0 | 0 |
06/03/2012 |
8.12
|
26,600 | 8.31 | 8.89 | 7.92 | 0 | 0 | 0 |
05/03/2012 |
8.31
|
10,500 | 8.00 | 8.31 | 8.31 | 0 | 0 | 0 |
02/03/2012 |
8.00
|
51,500 | 7.54 | 8.00 | 7.50 | 0 | 0 | 0 |
01/03/2012 |
7.54
|
30,800 | 7.31 | 7.77 | 7.27 | 0 | 0 | 0 |
29/02/2012 |
7.31
|
30,500 | 7.19 | 7.42 | 7.19 | 0 | 0 | 0 |
28/02/2012 |
7.19
|
27,500 | 7.73 | 7.73 | 7.19 | 0 | 0 | 0 |
27/02/2012 |
7.73
|
37,400 | 7.15 | 7.73 | 7.23 | 0 | 0 | 0 |
24/02/2012 |
7.15
|
15,500 | 7.19 | 7.34 | 7.11 | 0 | 0 | 0 |
23/02/2012 |
7.19
|
8,900 | 7.03 | 7.31 | 6.96 | 0 | 0 | 0 |
22/02/2012 |
7.03
|
6,600 | 7.03 | 7.19 | 7.03 | 0 | 0 | 0 |
21/02/2012 |
7.03
|
8,500 | 7.31 | 7.34 | 6.92 | 0 | 0 | 0 |
20/02/2012 |
7.31
|
17,500 | 7.15 | 7.34 | 7.31 | 0 | 0 | 0 |
17/02/2012 |
7.15
|
6,000 | 6.84 | 7.15 | 6.80 | 0 | 0 | 0 |
16/02/2012 |
6.84
|
5,800 | 6.96 | 6.96 | 6.84 | 0 | 0 | 0 |
15/02/2012 |
6.96
|
1,100 | 7.03 | 7.31 | 6.96 | 0 | 0 | 0 |
14/02/2012 |
7.03
|
3,800 | 6.96 | 7.11 | 7.00 | 0 | 0 | 0 |
13/02/2012 |
6.96
|
6,600 | 7.23 | 7.23 | 6.96 | 0 | 0 | 0 |
10/02/2012 |
7.23
|
10,000 | 6.96 | 7.27 | 7.23 | 0 | 0 | 0 |
09/02/2012 |
6.96
|
12,100 | 6.61 | 7.00 | 6.61 | 0 | 0 | 0 |
08/02/2012 |
6.61
|
7,400 | 6.49 | 6.61 | 6.49 | 0 | 0 | 0 |
07/02/2012 |
6.49
|
14,100 | 6.30 | 6.69 | 6.30 | 0 | 0 | 0 |
06/02/2012 |
6.30
|
34,000 | 6.30 | 6.73 | 6.30 | 0 | 0 | 0 |
03/02/2012 |
6.30
|
1,900 | 5.91 | 6.30 | 6.30 | 0 | 0 | 0 |
02/02/2012 |
5.91
|
7,700 | 5.53 | 5.91 | 5.91 | 0 | 0 | 0 |
01/02/2012 |
5.53
|
9,000 | 5.18 | 5.53 | 5.53 | 0 | 0 | 0 |
31/01/2012 |
5.18
|
5,100 | 4.87 | 5.18 | 5.18 | 0 | 0 | 0 |
30/01/2012 |
4.87
|
100 | 4.48 | 4.87 | 4.87 | 0 | 0 | 0 |
20/01/2012 |
4.48
|
700 | 4.79 | 5.10 | 4.48 | 0 | 0 | 0 |
19/01/2012 |
4.79
|
100 | 5.14 | 5.14 | 4.79 | 0 | 0 | 0 |
18/01/2012 |
5.14
|
100 | 5.49 | 5.49 | 5.14 | 0 | 0 | 0 |
17/01/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
16/01/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
13/01/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
12/01/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
11/01/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
10/01/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
09/01/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
06/01/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
05/01/2012 |
5.49
|
100 | 5.18 | 5.49 | 5.49 | 0 | 0 | 0 |
04/01/2012 |
5.18
|
100 | 4.87 | 5.18 | 5.18 | 0 | 0 | 0 |
03/01/2012 |
4.87
|
100 | 4.56 | 4.87 | 4.87 | 0 | 0 | 0 |
30/12/2011 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
29/12/2011 |
4.56
|
400 | 4.29 | 4.56 | 4.56 | 0 | 0 | 0 |
28/12/2011 |
4.29
|
6,100 | 4.60 | 4.91 | 4.29 | 0 | 0 | 0 |
27/12/2011 |
4.60
|
3,000 | 4.91 | 4.91 | 4.60 | 0 | 0 | 0 |
26/12/2011 |
4.91
|
400 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
23/12/2011 |
4.91
|
100 | 5.26 | 5.26 | 4.91 | 0 | 0 | 0 |
22/12/2011 |
5.26
|
100 | 4.95 | 5.26 | 5.26 | 0 | 0 | 0 |
21/12/2011 |
4.95
|
100 | 5.30 | 5.30 | 4.95 | 0 | 0 | 0 |
20/12/2011 |
5.30
|
0 | 5.60 | 5.30 | 5.30 | 0 | 0 | 0 |
19/12/2011 |
5.60
|
200 | 5.33 | 5.60 | 4.99 | 0 | 0 | 0 |
16/12/2011 |
5.33
|
100 | 5.72 | 5.72 | 5.33 | 0 | 0 | 0 |
15/12/2011 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
14/12/2011 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
13/12/2011 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
12/12/2011 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
09/12/2011 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
08/12/2011 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
07/12/2011 |
5.72
|
100 | 5.41 | 5.72 | 5.72 | 0 | 0 | 0 |
06/12/2011 |
5.41
|
100 | 5.06 | 5.41 | 5.41 | 0 | 0 | 0 |
05/12/2011 |
5.06
|
10,000 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 |
02/12/2011 |
5.14
|
10,000 | 5.53 | 5.53 | 5.14 | 0 | 0 | 0 |
01/12/2011 |
5.53
|
100 | 5.22 | 5.53 | 5.53 | 0 | 0 | 0 |
30/11/2011 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
29/11/2011 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
28/11/2011 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
25/11/2011 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
24/11/2011 |
5.22
|
300 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |