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) |
-1.76 | -17.64% | 5,192,600 | 3,600 | 0.0 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,420,600 | 11,100 | 0.1 |
7.34
10.80
8.20
|
3 tháng
(2024-06-21) |
0.10 | 1.23% | 10,149,600 | 9,700 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,061,800 | 34,700 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-25) |
0.94 | 13.01% | 21,638,400 | 35,900 | 0.3 |
5.32
10.80
8.20
|
24 tháng
(2022-09-30) |
2.97 | 56.75% | 45,742,492 | 45,400 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-05) |
-1.33 | -14% | 85,469,787 | 43,400 | 0.3 |
3.97
15.19
8.20
|
60 tháng
(2019-10-16) |
6.51 | 385.93% | 116,894,505 | -187,400 | -0.4 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
8.77
|
318,800 | 9.20 | 9.20 | 8.77 | 0 | 0 | 0 |
19/04/2012 |
9.20
|
596,900 | 9.28 | 9.28 | 9.03 | 0 | 0 | 0 |
18/04/2012 |
9.28
|
110,500 | 9.70 | 9.87 | 9.28 | 0 | 0 | 0 |
17/04/2012 |
9.70
|
70,500 | 10.04 | 10.04 | 9.53 | 0 | 0 | 0 |
16/04/2012 |
10.04
|
371,900 | 9.79 | 10.29 | 10.04 | 0 | 0 | 0 |
13/04/2012 |
9.79
|
503,500 | 9.20 | 9.79 | 9.03 | 0 | 0 | 0 |
12/04/2012 |
9.20
|
355,700 | 9.28 | 9.37 | 9.20 | 0 | 0 | 0 |
11/04/2012 |
9.28
|
60,400 | 9.28 | 9.28 | 9.20 | 0 | 0 | 0 |
10/04/2012 |
9.28
|
25,700 | 9.37 | 9.37 | 9.28 | 0 | 0 | 0 |
09/04/2012 |
9.37
|
33,600 | 9.45 | 9.70 | 9.28 | 0 | 0 | 0 |
06/04/2012 |
9.45
|
228,000 | 9.96 | 9.96 | 9.28 | 0 | 0 | 0 |
05/04/2012 |
9.96
|
329,500 | 10.12 | 10.12 | 9.70 | 0 | 0 | 0 |
04/04/2012 |
10.12
|
879,300 | 10.04 | 10.12 | 9.70 | 0 | 0 | 0 |
03/04/2012 |
10.04
|
955,400 | 9.79 | 10.04 | 9.53 | 0 | 0 | 0 |
30/03/2012 |
9.79
|
475,700 | 10.12 | 10.46 | 9.70 | 0 | 0 | 0 |
29/03/2012 |
10.12
|
81,300 | 10.88 | 10.97 | 10.12 | 0 | 0 | 0 |
28/03/2012 |
10.88
|
322,200 | 11.39 | 11.39 | 10.88 | 0 | 0 | 0 |
27/03/2012 |
11.39
|
383,700 | 11.47 | 11.56 | 11.39 | 0 | 0 | 0 |
26/03/2012 |
11.47
|
546,500 | 11.47 | 11.56 | 11.39 | 0 | 0 | 0 |
23/03/2012 |
11.47
|
169,700 | 11.39 | 11.64 | 11.47 | 0 | 0 | 0 |
22/03/2012 |
11.39
|
192,800 | 11.64 | 11.64 | 11.39 | 0 | 0 | 0 |
21/03/2012 |
11.64
|
423,700 | 11.47 | 11.64 | 11.56 | 0 | 0 | 0 |
20/03/2012 |
11.47
|
581,700 | 11.73 | 11.73 | 11.31 | 0 | 0 | 0 |
19/03/2012 |
11.73
|
187,000 | 11.56 | 11.73 | 11.56 | 0 | 0 | 0 |
16/03/2012 |
11.56
|
198,200 | 11.56 | 11.73 | 11.56 | 0 | 0 | 0 |
15/03/2012 |
11.56
|
392,000 | 11.56 | 11.64 | 11.47 | 0 | 0 | 0 |
14/03/2012 |
11.56
|
381,000 | 11.47 | 11.81 | 11.47 | 0 | 0 | 0 |
13/03/2012 |
11.47
|
942,200 | 11.47 | 11.73 | 11.47 | 0 | 0 | 0 |
12/03/2012 |
11.47
|
439,100 | 11.47 | 11.73 | 11.47 | 0 | 0 | 0 |
09/03/2012 |
11.47
|
219,200 | 11.73 | 11.73 | 11.47 | 0 | 0 | 0 |
08/03/2012 |
11.73
|
1,004,300 | 11.81 | 11.81 | 11.64 | 0 | 0 | 0 |
07/03/2012 |
11.81
|
1,035,400 | 11.90 | 12.15 | 11.73 | 0 | 0 | 0 |
06/03/2012 |
11.90
|
688,400 | 12.32 | 12.40 | 11.81 | 0 | 0 | 0 |
05/03/2012 |
12.32
|
780,900 | 11.73 | 12.40 | 11.81 | 0 | 0 | 0 |
02/03/2012 |
11.73
|
398,000 | 11.81 | 11.81 | 11.73 | 0 | 0 | 0 |
01/03/2012 |
11.81
|
633,800 | 11.73 | 11.90 | 11.73 | 0 | 0 | 0 |
29/02/2012 |
11.73
|
703,600 | 11.73 | 11.90 | 11.56 | 0 | 0 | 0 |
28/02/2012 |
11.73
|
552,700 | 11.90 | 12.07 | 11.56 | 0 | 0 | 0 |
27/02/2012 |
11.90
|
628,200 | 11.73 | 12.32 | 11.73 | 0 | 0 | 0 |
24/02/2012 |
11.73
|
328,000 | 11.73 | 11.81 | 11.73 | 0 | 0 | 0 |
23/02/2012 |
11.73
|
781,100 | 11.81 | 11.81 | 11.64 | 0 | 0 | 0 |
22/02/2012 |
11.81
|
562,600 | 11.81 | 11.81 | 11.73 | 0 | 0 | 0 |
21/02/2012 |
11.81
|
580,700 | 11.81 | 11.98 | 11.73 | 0 | 0 | 0 |
20/02/2012 |
11.81
|
460,600 | 11.73 | 11.81 | 11.81 | 0 | 0 | 0 |
17/02/2012 |
11.73
|
418,000 | 11.73 | 11.73 | 11.64 | 0 | 0 | 0 |
16/02/2012 |
11.73
|
640,800 | 11.73 | 11.81 | 11.56 | 0 | 0 | 0 |
15/02/2012 |
11.73
|
434,800 | 11.73 | 11.73 | 11.64 | 0 | 0 | 0 |
14/02/2012 |
11.73
|
477,500 | 11.73 | 11.81 | 11.64 | 0 | 0 | 0 |
13/02/2012 |
11.73
|
562,200 | 11.73 | 11.81 | 11.64 | 0 | 0 | 0 |
10/02/2012 |
11.73
|
516,600 | 11.81 | 11.98 | 11.73 | 0 | 0 | 0 |
09/02/2012 |
11.81
|
435,700 | 11.90 | 11.90 | 11.64 | 0 | 0 | 0 |
08/02/2012 |
11.90
|
434,400 | 11.81 | 12.15 | 11.64 | 0 | 0 | 0 |
07/02/2012 |
11.81
|
520,800 | 11.81 | 11.90 | 11.81 | 0 | 0 | 0 |
06/02/2012 |
11.81
|
498,800 | 11.81 | 11.81 | 11.64 | 0 | 0 | 0 |
03/02/2012 |
11.81
|
474,800 | 12.07 | 12.07 | 11.64 | 0 | 0 | 0 |
02/02/2012 |
12.07
|
408,600 | 11.90 | 12.07 | 11.98 | 0 | 0 | 0 |
01/02/2012 |
11.90
|
349,200 | 11.98 | 12.07 | 11.90 | 0 | 0 | 0 |
31/01/2012 |
11.98
|
540,400 | 12.15 | 12.15 | 11.98 | 0 | 0 | 0 |
30/01/2012 |
12.15
|
580,800 | 11.98 | 12.15 | 11.98 | 0 | 0 | 0 |
20/01/2012 |
11.98
|
405,600 | 11.98 | 12.15 | 11.98 | 0 | 0 | 0 |
19/01/2012 |
11.98
|
515,000 | 11.98 | 12.07 | 11.64 | 0 | 0 | 0 |
18/01/2012 |
11.98
|
487,400 | 11.81 | 12.23 | 11.81 | 0 | 0 | 0 |
17/01/2012 |
11.81
|
404,400 | 11.81 | 11.90 | 11.73 | 0 | 0 | 0 |
16/01/2012 |
11.81
|
198,600 | 11.81 | 12.32 | 11.56 | 0 | 0 | 0 |
13/01/2012 |
11.81
|
489,900 | 11.81 | 11.90 | 11.64 | 0 | 0 | 0 |
12/01/2012 |
11.81
|
520,900 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 |
11/01/2012 |
11.81
|
624,500 | 11.73 | 11.98 | 11.81 | 0 | 0 | 0 |
10/01/2012 |
11.73
|
423,900 | 11.81 | 11.81 | 11.64 | 0 | 0 | 0 |
09/01/2012 |
11.81
|
464,000 | 11.81 | 11.81 | 11.73 | 0 | 0 | 0 |
06/01/2012 |
11.81
|
541,300 | 11.81 | 11.81 | 11.73 | 0 | 0 | 0 |
05/01/2012 |
11.81
|
284,100 | 11.81 | 11.81 | 11.64 | 0 | 0 | 0 |
04/01/2012 |
11.81
|
412,900 | 11.81 | 11.81 | 11.64 | 0 | 0 | 0 |
03/01/2012 |
11.81
|
642,900 | 11.81 | 11.98 | 11.81 | 0 | 0 | 0 |
30/12/2011 |
11.81
|
369,400 | 11.81 | 11.90 | 11.73 | 0 | 0 | 0 |
29/12/2011 |
11.81
|
291,100 | 11.73 | 11.81 | 11.73 | 0 | 0 | 0 |
28/12/2011 |
11.73
|
326,000 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
27/12/2011 |
11.73
|
365,200 | 11.81 | 11.81 | 11.73 | 0 | 0 | 0 |
26/12/2011 |
11.81
|
365,100 | 11.81 | 11.81 | 11.73 | 0 | 0 | 0 |
23/12/2011 |
11.81
|
317,800 | 11.81 | 11.81 | 11.64 | 0 | 0 | 0 |
22/12/2011 |
11.81
|
559,700 | 11.81 | 11.98 | 11.73 | 0 | 0 | 0 |
21/12/2011 |
11.81
|
355,800 | 11.81 | 11.90 | 11.56 | 0 | 11,400 | -0.2 |
20/12/2011 |
11.81
|
292,500 | 11.81 | 12.15 | 11.81 | 0 | 5,000 | -0.1 |
19/12/2011 |
11.81
|
504,300 | 11.81 | 11.98 | 11.73 | 0 | 0 | 0 |
16/12/2011 |
11.81
|
436,600 | 11.81 | 12.15 | 11.73 | 0 | 0 | 0 |
15/12/2011 |
11.81
|
441,400 | 11.81 | 12.15 | 11.73 | 0 | 0 | 0 |
14/12/2011 |
11.81
|
615,600 | 11.81 | 11.81 | 11.73 | 0 | 0 | 0 |
13/12/2011 |
11.81
|
390,600 | 11.73 | 11.90 | 11.64 | 0 | 16,000 | -0.2 |
12/12/2011 |
11.73
|
593,000 | 11.64 | 11.90 | 11.73 | 0 | 1,200 | -0.0 |
09/12/2011 |
11.64
|
440,800 | 11.81 | 11.81 | 11.56 | 0 | 1,000 | -0.0 |
08/12/2011 |
11.81
|
665,700 | 11.81 | 11.81 | 11.73 | 0 | 0 | 0 |
07/12/2011 |
11.81
|
628,000 | 11.98 | 11.98 | 11.64 | 0 | 0 | 0 |
06/12/2011 |
11.98
|
587,300 | 12.07 | 12.07 | 11.90 | 0 | 0 | 0 |
05/12/2011 |
12.07
|
613,300 | 11.90 | 12.07 | 11.90 | 0 | 0 | 0 |
02/12/2011 |
11.90
|
644,600 | 11.98 | 11.98 | 11.81 | 0 | 0 | 0 |
01/12/2011 |
11.98
|
648,500 | 11.81 | 11.98 | 11.73 | 0 | 0 | 0 |
30/11/2011 |
11.81
|
208,200 | 12.15 | 12.15 | 11.64 | 0 | 0 | 0 |
29/11/2011 |
12.15
|
200,900 | 11.98 | 12.15 | 11.56 | 0 | 0 | 0 |
28/11/2011 |
11.98
|
604,300 | 11.81 | 12.40 | 11.98 | 0 | 0 | 0 |
25/11/2011 |
11.81
|
328,400 | 11.90 | 12.32 | 11.73 | 0 | 0 | 0 |
24/11/2011 |
11.90
|
603,100 | 11.81 | 11.90 | 11.73 | 0 | 0 | 0 |