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) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
11.18
|
452,660 | 11.72 | 11.72 | 11.18 | 0 | 53,040 | -0.7 |
18/04/2012 |
11.72
|
759,660 | 12.26 | 12.35 | 11.72 | 0 | 0 | 0 |
17/04/2012 |
12.26
|
1,286,690 | 11.72 | 12.26 | 11.90 | 4,000 | 0 | 0.1 |
16/04/2012 |
11.72
|
1,042,890 | 11.18 | 11.72 | 11.00 | 0 | 0 | 0 |
13/04/2012 |
11.18
|
2,103,280 | 11.09 | 11.45 | 10.82 | 0 | 0 | 0 |
12/04/2012 |
11.09
|
490,540 | 10.64 | 11.09 | 11.09 | 0 | 0 | 0 |
11/04/2012 |
10.64
|
904,370 | 10.19 | 10.64 | 10.55 | 0 | 0 | 0 |
10/04/2012 |
10.19
|
823,860 | 10.10 | 10.55 | 10.01 | 0 | 4,000 | -0.0 |
09/04/2012 |
10.10
|
860,720 | 9.65 | 10.10 | 9.65 | 0 | 2,000 | -0.0 |
06/04/2012 |
9.65
|
826,720 | 9.56 | 9.92 | 9.56 | 0 | 0 | 0 |
05/04/2012 |
9.56
|
340,580 | 9.38 | 9.74 | 9.11 | 0 | 0 | 0 |
04/04/2012 |
9.38
|
372,290 | 9.56 | 9.65 | 9.11 | 0 | 0 | 0 |
03/04/2012 |
9.56
|
284,050 | 9.11 | 9.56 | 9.11 | 0 | 0 | 0 |
30/03/2012 |
9.11
|
495,800 | 9.38 | 9.47 | 9.11 | 0 | 0 | 0 |
29/03/2012 |
9.38
|
751,180 | 9.83 | 10.10 | 9.38 | 2,000 | 3,000 | -0.0 |
28/03/2012 |
9.83
|
691,710 | 10.28 | 10.28 | 9.83 | 2,000 | 122,470 | -1.3 |
27/03/2012 |
10.28
|
550,730 | 10.73 | 10.82 | 10.28 | 0 | 0 | 0 |
26/03/2012 |
10.73
|
484,700 | 10.82 | 11.27 | 10.46 | 0 | 2,000 | -0.0 |
23/03/2012 |
10.82
|
1,076,810 | 10.46 | 10.91 | 10.46 | 0 | 7,000 | -0.1 |
22/03/2012 |
10.46
|
1,166,520 | 10.91 | 10.91 | 10.37 | 6,500 | 0 | 0.1 |
21/03/2012 |
10.91
|
2,208,950 | 10.46 | 10.91 | 10.82 | 0 | 6,000 | -0.1 |
20/03/2012 |
10.46
|
565,630 | 10.01 | 10.46 | 10.46 | 0 | 2,000 | -0.0 |
19/03/2012 |
10.01
|
250,030 | 9.56 | 10.01 | 10.01 | 10,000 | 116,670 | -1.2 |
16/03/2012 |
9.56
|
2,942,810 | 9.11 | 9.56 | 9.47 | 0 | 2,751,990 | -29.2 |
15/03/2012 |
9.11
|
1,660,630 | 9.56 | 9.83 | 9.11 | 2,000 | 600,350 | -6.1 |
14/03/2012 |
9.56
|
78,620 | 10.01 | 10.01 | 9.56 | 2,000 | 20,550 | -0.2 |
13/03/2012 |
10.01
|
217,020 | 10.46 | 10.46 | 10.01 | 2,000 | 115,280 | -1.3 |
12/03/2012 |
10.46
|
55,860 | 11.00 | 11.00 | 10.46 | 0 | 17,000 | -0.2 |
09/03/2012 |
11.00
|
209,900 | 11.54 | 11.54 | 11.00 | 2,000 | 74,000 | -0.9 |
08/03/2012 |
11.54
|
29,160 | 12.08 | 12.17 | 11.54 | 0 | 18,020 | -0.2 |
07/03/2012 |
12.08
|
19,060 | 12.35 | 12.35 | 11.99 | 0 | 8,250 | -0.1 |
06/03/2012 |
12.35
|
85,050 | 12.99 | 13.17 | 12.35 | 0 | 26,090 | -0.4 |
05/03/2012 |
12.99
|
403,460 | 12.71 | 13.26 | 12.26 | 0 | 205,000 | -2.9 |
02/03/2012 |
12.71
|
110,280 | 13.35 | 13.35 | 12.71 | 15,000 | 95,400 | -1.1 |
01/03/2012 |
13.35
|
40,460 | 13.98 | 14.16 | 13.35 | 0 | 8,850 | -0.1 |
29/02/2012 |
13.98
|
10,680 | 14.16 | 14.16 | 13.53 | 0 | 0 | 0 |
28/02/2012 |
14.16
|
13,420 | 14.43 | 14.43 | 13.71 | 0 | 0 | 0 |
27/02/2012 |
14.43
|
23,430 | 14.43 | 14.88 | 14.34 | 0 | 16,170 | -0.3 |
24/02/2012 |
14.43
|
45,870 | 14.16 | 14.79 | 13.98 | 0 | 0 | 0 |
23/02/2012 |
14.16
|
62,950 | 13.53 | 14.16 | 13.62 | 50,820 | 0 | 0.8 |
22/02/2012 |
13.53
|
14,540 | 13.08 | 13.53 | 12.62 | 0 | 0 | 0 |
21/02/2012 |
13.08
|
33,700 | 13.08 | 13.08 | 12.53 | 9,820 | 0 | 0.1 |
20/02/2012 |
13.08
|
19,560 | 12.80 | 13.08 | 12.44 | 0 | 0 | 0 |
17/02/2012 |
12.80
|
1,760 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
16/02/2012 |
12.80
|
5,100 | 12.80 | 12.80 | 12.17 | 800 | 0 | 0.0 |
15/02/2012 |
12.80
|
5,250 | 12.99 | 12.99 | 12.44 | 0 | 0 | 0 |
14/02/2012 |
12.99
|
27,070 | 12.80 | 12.99 | 12.44 | 22,950 | 0 | 0.3 |
13/02/2012 |
12.80
|
690 | 12.44 | 12.80 | 11.99 | 0 | 0 | 0 |
10/02/2012 |
12.44
|
76,970 | 11.90 | 12.44 | 11.45 | 48,210 | 0 | 0.7 |
09/02/2012 |
11.90
|
6,230 | 12.44 | 12.44 | 11.90 | 0 | 0 | 0 |
08/02/2012 |
12.44
|
28,870 | 11.90 | 12.44 | 11.63 | 17,500 | 0 | 0.2 |
07/02/2012 |
11.90
|
16,620 | 12.44 | 12.44 | 11.90 | 0 | 0 | 0 |
06/02/2012 |
12.44
|
1,620 | 13.08 | 13.08 | 12.44 | 0 | 0 | 0 |
03/02/2012 |
13.08
|
1,670 | 12.71 | 13.35 | 12.62 | 0 | 0 | 0 |
02/02/2012 |
12.71
|
17,180 | 12.71 | 13.35 | 12.71 | 0 | 5,500 | -0.1 |
01/02/2012 |
12.71
|
3,260 | 12.35 | 12.71 | 12.26 | 0 | 2,000 | -0.0 |
31/01/2012 |
12.35
|
61,200 | 11.99 | 12.35 | 11.54 | 2,500 | 52,500 | -0.6 |
30/01/2012 |
11.99
|
13,260 | 11.45 | 11.99 | 11.27 | 1,500 | 6,000 | -0.1 |
20/01/2012 |
11.45
|
18,000 | 11.45 | 11.45 | 11.36 | 3,300 | 2,700 | 0.0 |
19/01/2012 |
11.45
|
530 | 11.63 | 11.63 | 11.45 | 500 | 510 | -0.0 |
18/01/2012 |
11.63
|
5,510 | 11.45 | 11.63 | 11.45 | 500 | 5,000 | -0.1 |
17/01/2012 |
11.45
|
19,830 | 11.45 | 11.45 | 10.91 | 4,000 | 9,320 | -0.1 |
16/01/2012 |
11.45
|
3,340 | 11.99 | 11.99 | 11.45 | 1,000 | 1,320 | -0.0 |
13/01/2012 |
11.99
|
5,940 | 12.08 | 12.08 | 11.54 | 1,000 | 5,700 | -0.1 |
12/01/2012 |
12.08
|
13,210 | 12.17 | 12.17 | 11.63 | 1,700 | 4,000 | -0.0 |
11/01/2012 |
12.17
|
6,630 | 12.17 | 12.17 | 11.63 | 1,010 | 4,330 | -0.0 |
10/01/2012 |
12.17
|
24,830 | 12.17 | 12.17 | 11.63 | 4,030 | 17,030 | -0.2 |
09/01/2012 |
12.17
|
5,190 | 12.17 | 12.17 | 11.63 | 0 | 3,000 | -0.0 |
06/01/2012 |
12.17
|
9,160 | 11.99 | 12.17 | 11.45 | 0 | 6,120 | -0.1 |
05/01/2012 |
11.99
|
11,020 | 11.99 | 11.99 | 11.45 | 0 | 7,010 | -0.1 |
04/01/2012 |
11.99
|
1,380 | 12.53 | 12.62 | 11.99 | 0 | 1,370 | -0.0 |
03/01/2012 |
12.53
|
7,020 | 12.08 | 12.53 | 11.54 | 0 | 5,890 | -0.1 |
30/12/2011 |
12.08
|
12,820 | 12.71 | 12.71 | 12.08 | 0 | 3,110 | -0.0 |
29/12/2011 |
12.71
|
4,060 | 12.71 | 12.71 | 12.08 | 0 | 1,790 | -0.0 |
28/12/2011 |
12.71
|
6,780 | 12.71 | 12.71 | 12.08 | 0 | 3,670 | -0.0 |
27/12/2011 |
12.71
|
2,520 | 12.71 | 12.71 | 12.08 | 0 | 1,720 | -0.0 |
26/12/2011 |
12.71
|
4,040 | 12.17 | 12.71 | 11.63 | 0 | 3,030 | -0.0 |
23/12/2011 |
12.17
|
8,010 | 12.17 | 12.17 | 11.63 | 0 | 2,810 | -0.0 |
22/12/2011 |
12.17
|
60 | 12.80 | 12.80 | 12.17 | 0 | 40 | -0.0 |
21/12/2011 |
12.80
|
66,530 | 12.80 | 12.80 | 12.17 | 0 | 60,720 | -0.9 |
20/12/2011 |
12.80
|
1,320 | 13.44 | 13.44 | 12.80 | 0 | 0 | 0 |
19/12/2011 |
13.44
|
4,670 | 13.44 | 13.44 | 12.80 | 0 | 0 | 0 |
16/12/2011 |
13.44
|
8,210 | 12.99 | 13.44 | 12.35 | 7,850 | 0 | 0.1 |
15/12/2011 |
12.99
|
2,030 | 12.99 | 12.99 | 12.35 | 0 | 0 | 0 |
14/12/2011 |
12.99
|
130 | 13.08 | 13.08 | 12.44 | 0 | 0 | 0 |
13/12/2011 |
13.08
|
1,660 | 13.08 | 13.62 | 12.44 | 0 | 0 | 0 |
12/12/2011 |
13.08
|
1,620 | 12.80 | 13.35 | 12.80 | 0 | 1,000 | -0.0 |
09/12/2011 |
12.80
|
140 | 13.44 | 13.71 | 12.80 | 0 | 0 | 0 |
08/12/2011 |
13.44
|
1,730 | 14.07 | 14.34 | 13.44 | 0 | 1,660 | -0.0 |
07/12/2011 |
14.07
|
20 | 13.89 | 14.25 | 14.07 | 0 | 0 | 0 |
06/12/2011 |
13.89
|
530 | 13.53 | 13.98 | 13.89 | 0 | 0 | 0 |
05/12/2011 |
13.53
|
5,130 | 13.53 | 13.89 | 13.53 | 0 | 4,020 | -0.1 |
02/12/2011 |
13.53
|
120 | 13.17 | 13.53 | 13.35 | 0 | 0 | 0 |
01/12/2011 |
13.17
|
3,020 | 12.80 | 13.17 | 12.62 | 0 | 0 | 0 |
30/11/2011 |
12.80
|
60 | 12.62 | 12.80 | 12.80 | 0 | 0 | 0 |
29/11/2011 |
12.62
|
710 | 12.26 | 12.62 | 12.17 | 0 | 0 | 0 |
28/11/2011 |
12.26
|
1,570 | 12.89 | 13.26 | 12.26 | 0 | 1,520 | -0.0 |
25/11/2011 |
12.89
|
10,120 | 12.62 | 13.26 | 11.99 | 0 | 9,850 | -0.1 |
24/11/2011 |
12.62
|
31,370 | 12.35 | 12.89 | 11.81 | 0 | 30,850 | -0.4 |
23/11/2011 |
12.35
|
10,800 | 12.89 | 13.53 | 12.35 | 0 | 0 | 0 |