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) |
-4 | -8.33% | 22,800 | 9,200 | 0.4 |
44
49
44
|
2 tháng
(2024-07-22) |
-2 | -4.35% | 65,500 | 36,700 | 1.7 |
44
50.60
44
|
3 tháng
(2024-06-24) |
0 | 0% | 105,500 | 36,700 | 1.7 |
42
50.60
44
|
6 tháng
(2024-03-25) |
-7.50 | -14.56% | 171,900 | 41,800 | 1.9 |
40
52
44
|
12 tháng
(2023-09-26) |
6.52 | 17.40% | 525,300 | 59,900 | 2.7 |
33.70
52
44
|
24 tháng
(2022-10-03) |
24.85 | 129.77% | 1,460,485 | -50,500 | -0.1 |
17.05
52
44
|
36 tháng
(2021-10-06) |
26.45 | 150.66% | 2,073,030 | -50,200 | -0.1 |
15.05
52
44
|
60 tháng
(2019-10-17) |
20.09 | 84.05% | 4,166,426 | -55,200 | -0.0 |
14.14
52
44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
10.04
|
1,900 | 10.48 | 10.57 | 10.04 | 0 | 0 | 0 |
20/04/2012 |
10.48
|
1,500 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 |
19/04/2012 |
10.48
|
5,700 | 9.61 | 10.57 | 10.00 | 0 | 0 | 0 |
18/04/2012 |
9.61
|
6,600 | 9.61 | 10.26 | 9.61 | 400 | 0 | 0.0 |
17/04/2012 |
9.61
|
5,000 | 10.04 | 10.04 | 9.61 | 0 | 0 | 0 |
16/04/2012 |
10.04
|
1,700 | 10.65 | 10.65 | 10.04 | 500 | 0 | 0.0 |
13/04/2012 |
10.65
|
1,100 | 10.48 | 10.65 | 9.82 | 0 | 0 | 0 |
12/04/2012 |
10.48
|
2,700 | 9.82 | 10.48 | 9.82 | 0 | 0 | 0 |
11/04/2012 |
9.82
|
1,500 | 10.04 | 10.04 | 9.82 | 0 | 0 | 0 |
10/04/2012 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
09/04/2012 |
10.04
|
3,800 | 9.61 | 10.26 | 10.04 | 0 | 600 | -0.0 |
06/04/2012 |
9.61
|
2,500 | 9.21 | 9.61 | 9.61 | 0 | 0 | 0 |
05/04/2012 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
04/04/2012 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
03/04/2012 |
9.21
|
100 | 8.69 | 9.21 | 9.21 | 0 | 0 | 0 |
30/03/2012 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
29/03/2012 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
28/03/2012 |
8.69
|
200 | 8.30 | 8.69 | 8.69 | 0 | 0 | 0 |
27/03/2012 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
26/03/2012 |
8.30
|
200 | 8.25 | 8.30 | 8.30 | 0 | 200 | -0.0 |
23/03/2012 |
8.25
|
0 | 8.21 | 8.25 | 8.25 | 0 | 0 | 0 |
22/03/2012 |
8.21
|
1,100 | 7.77 | 8.30 | 8.21 | 0 | 0 | 0 |
21/03/2012 |
7.77
|
100 | 7.29 | 7.77 | 7.77 | 0 | 0 | 0 |
20/03/2012 |
7.29
|
300 | 7.73 | 7.73 | 7.29 | 200 | 0 | 0.0 |
19/03/2012 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
16/03/2012 |
7.73
|
2,600 | 7.25 | 7.73 | 7.68 | 0 | 0 | 0 |
15/03/2012 |
7.25
|
100 | 7.77 | 7.77 | 7.25 | 0 | 0 | 0 |
14/03/2012 |
7.77
|
500 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
13/03/2012 |
7.86
|
2,000 | 7.55 | 7.86 | 7.55 | 0 | 0 | 0 |
12/03/2012 |
7.55
|
2,100 | 7.51 | 7.55 | 7.55 | 0 | 0 | 0 |
09/03/2012 |
7.51
|
300 | 7.47 | 7.51 | 7.51 | 100 | 0 | 0.0 |
08/03/2012 |
7.47
|
2,600 | 7.20 | 7.47 | 7.47 | 1,000 | 500 | 0.0 |
07/03/2012 |
7.20
|
1,200 | 7.20 | 7.20 | 6.77 | 100 | 0 | 0.0 |
06/03/2012 |
7.20
|
1,000 | 7.34 | 7.34 | 7.20 | 0 | 1,000 | -0.0 |
05/03/2012 |
7.34
|
0 | 7.42 | 7.34 | 7.34 | 0 | 0 | 0 |
02/03/2012 |
7.42
|
500 | 7.25 | 7.42 | 7.34 | 400 | 0 | 0.0 |
01/03/2012 |
7.25
|
200 | 7.20 | 7.25 | 7.25 | 0 | 0 | 0 |
29/02/2012 |
7.20
|
200 | 7.16 | 7.20 | 7.20 | 200 | 0 | 0.0 |
28/02/2012 |
7.16
|
900 | 6.99 | 7.16 | 7.07 | 0 | 0 | 0 |
27/02/2012 |
6.99
|
900 | 7.34 | 7.34 | 6.99 | 0 | 0 | 0 |
24/02/2012 |
7.34
|
100 | 7.86 | 7.86 | 7.34 | 0 | 0 | 0 |
23/02/2012 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
22/02/2012 |
7.86
|
200 | 7.77 | 7.86 | 7.86 | 0 | 0 | 0 |
21/02/2012 |
7.77
|
100 | 7.29 | 7.77 | 7.77 | 0 | 0 | 0 |
20/02/2012 |
7.29
|
100 | 6.86 | 7.29 | 7.29 | 0 | 0 | 0 |
17/02/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
16/02/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
15/02/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
14/02/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
13/02/2012 |
6.86
|
0 | 7.07 | 6.86 | 6.86 | 0 | 0 | 0 |
10/02/2012 |
7.07
|
1,300 | 6.64 | 7.07 | 6.77 | 1,300 | 0 | 0.0 |
09/02/2012 |
6.64
|
1,200 | 6.77 | 6.77 | 6.64 | 0 | 0 | 0 |
08/02/2012 |
6.77
|
1,500 | 6.77 | 6.77 | 6.55 | 1,500 | 1,000 | 0.0 |
07/02/2012 |
6.77
|
100 | 7.25 | 7.25 | 6.77 | 0 | 0 | 0 |
06/02/2012 |
7.25
|
1,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
03/02/2012 |
7.25
|
200 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
02/02/2012 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
01/02/2012 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
31/01/2012 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
30/01/2012 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
20/01/2012 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
19/01/2012 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
18/01/2012 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
17/01/2012 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
16/01/2012 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
13/01/2012 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
12/01/2012 |
7.25
|
0 | 7.29 | 7.25 | 7.25 | 0 | 0 | 0 |
11/01/2012 |
7.29
|
600 | 7.42 | 7.42 | 7.25 | 500 | 500 | 0 |
10/01/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
09/01/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
06/01/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
05/01/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
04/01/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
03/01/2012 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
30/12/2011 |
7.42
|
200 | 7.12 | 7.42 | 7.42 | 0 | 0 | 0 |
29/12/2011 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
28/12/2011 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
27/12/2011 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
26/12/2011 |
7.12
|
1,400 | 7.42 | 7.42 | 7.12 | 1,400 | 0 | 0.0 |
23/12/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
22/12/2011 |
7.42
|
1,800 | 7.42 | 7.42 | 7.42 | 1,000 | 0 | 0.0 |
21/12/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
20/12/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
19/12/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
16/12/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
15/12/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
14/12/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
13/12/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
12/12/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
09/12/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
08/12/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
07/12/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
06/12/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
05/12/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
02/12/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
01/12/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
30/11/2011 |
7.42
|
1,100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
29/11/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
28/11/2011 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
25/11/2011 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |