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) |
2 | 5% | 28,200 | 0 | 0 |
38.50
42.40
42
|
2 tháng
(2024-07-22) |
-5 | -10.64% | 92,900 | 0 | 0 |
38.50
47
42
|
3 tháng
(2024-06-21) |
-3.50 | -7.69% | 199,300 | 0 | 0 |
38.50
49.50
42
|
6 tháng
(2024-03-25) |
-2 | -4.55% | 399,400 | -300 | 0 |
38.50
49.50
42
|
12 tháng
(2023-09-25) |
7.25 | 20.85% | 1,208,200 | -2,800 | -0.1 |
27.80
49.50
42
|
24 tháng
(2022-09-30) |
25.06 | 148% | 2,913,565 | -7,200 | -0.3 |
11.85
49.50
42
|
36 tháng
(2021-10-05) |
21.93 | 109.28% | 5,161,345 | -217,900 | -4.6 |
11.85
49.50
42
|
60 tháng
(2019-10-16) |
31.23 | 290.03% | 7,065,538 | -514,330 | -10.3 |
6.66
49.50
42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
15.00
|
1,600 | 15.61 | 15.61 | 15.00 | 0 | 0 | 0 |
19/04/2012 |
15.61
|
500 | 15.04 | 15.61 | 15.00 | 0 | 0 | 0 |
18/04/2012 |
15.04
|
3,900 | 15.83 | 15.83 | 15.04 | 0 | 0 | 0 |
17/04/2012 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 |
16/04/2012 |
15.83
|
100 | 15.79 | 15.83 | 15.83 | 0 | 0 | 0 |
13/04/2012 |
15.79
|
1,900 | 15.22 | 15.88 | 14.25 | 0 | 0 | 0 |
12/04/2012 |
15.22
|
0 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 |
11/04/2012 |
15.22
|
100 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 |
10/04/2012 |
15.22
|
500 | 15.17 | 15.22 | 15.22 | 0 | 0 | 0 |
09/04/2012 |
15.17
|
100 | 14.56 | 15.17 | 15.17 | 0 | 0 | 0 |
06/04/2012 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
05/04/2012 |
14.56
|
0 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
04/04/2012 |
14.56
|
400 | 14.33 | 14.56 | 14.56 | 0 | 0 | 0 |
03/04/2012 |
14.33
|
700 | 14.29 | 14.33 | 14.33 | 0 | 0 | 0 |
30/03/2012 |
14.29
|
200 | 15.31 | 15.31 | 14.29 | 200 | 0 | 0.0 |
29/03/2012 |
15.31
|
1,000 | 14.91 | 15.31 | 14.16 | 0 | 0 | 0 |
28/03/2012 |
14.91
|
0 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 |
27/03/2012 |
14.91
|
200 | 16.01 | 16.14 | 14.91 | 0 | 0 | 0 |
26/03/2012 |
16.01
|
500 | 15.39 | 16.28 | 15.44 | 0 | 0 | 0 |
23/03/2012 |
15.39
|
100 | 14.56 | 15.39 | 15.39 | 0 | 0 | 0 |
22/03/2012 |
14.56
|
200 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 |
21/03/2012 |
14.56
|
1,200 | 14.11 | 14.56 | 14.56 | 0 | 0 | 0 |
20/03/2012 |
14.11
|
2,500 | 14.16 | 14.16 | 13.67 | 0 | 0 | 0 |
19/03/2012 |
14.16
|
500 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
16/03/2012 |
14.16
|
100 | 13.45 | 14.16 | 14.16 | 0 | 0 | 0 |
15/03/2012 |
13.45
|
0 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 |
14/03/2012 |
13.45
|
1,100 | 13.41 | 13.45 | 13.45 | 0 | 0 | 0 |
13/03/2012 |
13.41
|
0 | 13.89 | 13.41 | 13.41 | 0 | 0 | 0 |
12/03/2012 |
13.89
|
600 | 13.89 | 13.89 | 13.32 | 0 | 0 | 0 |
09/03/2012 |
13.89
|
3,300 | 14.78 | 14.78 | 13.81 | 0 | 0 | 0 |
08/03/2012 |
14.78
|
2,500 | 15.88 | 15.88 | 14.78 | 0 | 0 | 0 |
07/03/2012 |
15.88
|
0 | 15.88 | 15.88 | 15.88 | 0 | 0 | 0 |
06/03/2012 |
15.88
|
2,100 | 16.63 | 16.72 | 15.26 | 0 | 0 | 0 |
05/03/2012 |
16.63
|
1,600 | 15.83 | 16.63 | 16.28 | 0 | 0 | 0 |
02/03/2012 |
15.83
|
1,000 | 15.31 | 15.88 | 15.79 | 0 | 0 | 0 |
01/03/2012 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
29/02/2012 |
15.31
|
100 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
28/02/2012 |
15.31
|
600 | 14.38 | 15.31 | 15.31 | 0 | 0 | 0 |
27/02/2012 |
14.38
|
3,000 | 15.31 | 15.31 | 14.25 | 0 | 0 | 0 |
24/02/2012 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
23/02/2012 |
15.31
|
200 | 15.00 | 15.31 | 15.31 | 0 | 0 | 0 |
22/02/2012 |
15.00
|
200 | 14.60 | 15.00 | 15.00 | 0 | 0 | 0 |
21/02/2012 |
14.60
|
400 | 15.44 | 15.44 | 14.60 | 0 | 0 | 0 |
20/02/2012 |
15.44
|
500 | 15.17 | 15.92 | 15.44 | 0 | 0 | 0 |
17/02/2012 |
15.17
|
300 | 14.73 | 15.17 | 15.13 | 0 | 0 | 0 |
16/02/2012 |
14.73
|
0 | 14.78 | 14.73 | 14.73 | 0 | 0 | 0 |
15/02/2012 |
14.78
|
300 | 13.76 | 14.78 | 14.64 | 0 | 0 | 0 |
14/02/2012 |
13.76
|
600 | 14.47 | 14.78 | 13.76 | 0 | 0 | 0 |
13/02/2012 |
14.47
|
100 | 15.53 | 15.53 | 14.47 | 0 | 0 | 0 |
10/02/2012 |
15.53
|
1,600 | 14.51 | 15.53 | 15.53 | 0 | 0 | 0 |
09/02/2012 |
14.51
|
700 | 13.50 | 14.51 | 14.51 | 0 | 0 | 0 |
08/02/2012 |
13.50
|
1,800 | 14.56 | 14.56 | 13.50 | 0 | 0 | 0 |
07/02/2012 |
14.56
|
2,200 | 15.44 | 15.83 | 14.38 | 0 | 0 | 0 |
06/02/2012 |
15.44
|
200 | 16.41 | 16.41 | 15.44 | 0 | 0 | 0 |
03/02/2012 |
16.41
|
0 | 16.32 | 16.41 | 16.41 | 0 | 0 | 0 |
02/02/2012 |
16.32
|
700 | 15.31 | 16.41 | 16.32 | 0 | 0 | 0 |
01/02/2012 |
15.31
|
800 | 15.88 | 16.72 | 15.31 | 0 | 0 | 0 |
31/01/2012 |
15.88
|
300 | 16.89 | 16.89 | 15.88 | 0 | 0 | 0 |
30/01/2012 |
16.89
|
100 | 16.19 | 16.89 | 16.89 | 0 | 0 | 0 |
20/01/2012 |
16.19
|
1,700 | 15.13 | 16.19 | 16.19 | 0 | 0 | 0 |
19/01/2012 |
15.13
|
1,700 | 14.16 | 15.13 | 15.08 | 0 | 0 | 0 |
18/01/2012 |
14.16
|
0 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
17/01/2012 |
14.16
|
100 | 13.23 | 14.16 | 14.16 | 0 | 0 | 0 |
16/01/2012 |
13.23
|
1,700 | 15.00 | 15.00 | 13.19 | 0 | 0 | 0 |
13/01/2012 |
15.00
|
3,400 | 15.04 | 16.06 | 14.03 | 0 | 1,200 | -0.0 |
12/01/2012 |
15.04
|
200 | 16.14 | 16.14 | 15.04 | 0 | 200 | -0.0 |
11/01/2012 |
16.14
|
100 | 17.33 | 17.33 | 16.14 | 0 | 0 | 0 |
10/01/2012 |
17.33
|
100 | 18.61 | 18.61 | 17.33 | 0 | 0 | 0 |
09/01/2012 |
18.61
|
100 | 19.98 | 19.98 | 18.61 | 0 | 100 | -0.0 |
06/01/2012 |
19.98
|
0 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 |
05/01/2012 |
19.98
|
0 | 19.85 | 19.98 | 19.98 | 0 | 0 | 0 |
04/01/2012 |
19.85
|
400 | 19.19 | 20.29 | 19.85 | 0 | 0 | 0 |
03/01/2012 |
19.19
|
8,800 | 17.95 | 19.19 | 19.19 | 0 | 0 | 0 |
30/12/2011 |
17.95
|
1,200 | 16.80 | 17.95 | 17.95 | 0 | 900 | -0.0 |
29/12/2011 |
16.80
|
6,800 | 15.75 | 16.80 | 16.80 | 0 | 0 | 0 |
28/12/2011 |
15.75
|
100 | 14.73 | 15.75 | 15.75 | 0 | 0 | 0 |
27/12/2011 |
14.73
|
50,000 | 13.81 | 14.73 | 14.73 | 0 | 0 | 0 |
26/12/2011 |
13.81
|
49,300 | 12.92 | 13.81 | 13.81 | 2,400 | 0 | 0.1 |
23/12/2011 |
12.92
|
100 | 12.09 | 12.92 | 12.92 | 0 | 0 | 0 |
22/12/2011 |
12.09
|
100 | 11.34 | 12.09 | 12.09 | 0 | 0 | 0 |
21/12/2011 |
11.34
|
100 | 10.63 | 11.34 | 11.34 | 0 | 0 | 0 |
20/12/2011 |
10.63
|
100 | 9.97 | 10.63 | 10.63 | 0 | 0 | 0 |
19/12/2011 |
9.97
|
100 | 9.35 | 9.97 | 9.97 | 0 | 0 | 0 |
16/12/2011 |
9.35
|
100 | 8.78 | 9.35 | 9.35 | 0 | 0 | 0 |
15/12/2011 |
8.78
|
100 | 8.20 | 8.78 | 8.78 | 0 | 0 | 0 |
14/12/2011 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
13/12/2011 |
8.20
|
100 | 7.67 | 8.20 | 8.20 | 0 | 0 | 0 |
12/12/2011 |
7.67
|
100 | 7.19 | 7.67 | 7.67 | 0 | 0 | 0 |
09/12/2011 |
7.19
|
100 | 6.75 | 7.19 | 7.19 | 0 | 0 | 0 |
08/12/2011 |
6.75
|
100 | 6.31 | 6.75 | 6.75 | 0 | 0 | 0 |
07/12/2011 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
06/12/2011 |
6.31
|
100 | 5.91 | 6.31 | 6.31 | 0 | 0 | 0 |
05/12/2011 |
5.91
|
100 | 5.56 | 5.91 | 5.91 | 0 | 0 | 0 |
02/12/2011 |
5.56
|
100 | 5.20 | 5.56 | 5.56 | 0 | 0 | 0 |
01/12/2011 |
5.20
|
100 | 4.90 | 5.20 | 5.20 | 0 | 0 | 0 |
30/11/2011 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
29/11/2011 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
28/11/2011 |
4.90
|
100 | 4.59 | 4.90 | 4.90 | 0 | 0 | 0 |
25/11/2011 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
24/11/2011 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |