| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.10 | 0.90% | 3,800 | -100 | -0.0 |
10.60
11.30
11.20
|
|
2 tháng
(2024-09-23) |
0.40 | 3.70% | 15,000 | 0 | 0.0 |
10.60
11.40
11.20
|
|
3 tháng
(2024-08-26) |
-0.05 | -0.44% | 38,700 | 0 | 0.0 |
10.60
12.10
11.20
|
|
6 tháng
(2024-05-27) |
0.35 | 3.23% | 161,500 | 500 | 0.0 |
10.60
12.10
11.20
|
|
12 tháng
(2023-11-28) |
-0.20 | -1.75% | 341,900 | 25,300 | 0.3 |
10.60
12.50
11.20
|
|
24 tháng
(2022-12-05) |
-3.53 | -23.97% | 707,100 | 29,510 | 1.2 |
10.60
15
11.20
|
|
36 tháng
(2021-12-08) |
-8.06 | -41.86% | 2,249,400 | 38,640 | 1.4 |
10.60
21.99
11.20
|
|
60 tháng
(2019-12-19) |
-0.78 | -6.52% | 5,976,820 | -124,180 | -2.9 |
9.21
30.31
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/06/2012 |
25.66
|
200 | 25.74 | 25.74 | 25.66 | 0 | 0 | 0 |
| 21/06/2012 |
25.74
|
200 | 24.58 | 25.74 | 25.74 | 0 | 0 | 0 |
| 20/06/2012 |
24.58
|
10 | 25.74 | 25.74 | 24.58 | 0 | 0 | 0 |
| 19/06/2012 |
25.74
|
1,100 | 25.74 | 25.74 | 25.66 | 0 | 0 | 0 |
| 18/06/2012 |
25.74
|
530 | 25.74 | 25.74 | 24.58 | 0 | 0 | 0 |
| 15/06/2012 |
25.74
|
1,000 | 25.88 | 25.88 | 24.65 | 0 | 0 | 0 |
| 14/06/2012 |
25.88
|
610 | 25.52 | 26.60 | 25.23 | 0 | 0 | 0 |
| 13/06/2012 |
25.52
|
270 | 25.74 | 25.74 | 25.52 | 0 | 0 | 0 |
| 12/06/2012 |
25.74
|
10 | 25.81 | 25.81 | 25.74 | 0 | 0 | 0 |
| 11/06/2012 |
25.81
|
400 | 24.65 | 25.81 | 25.81 | 0 | 0 | 0 |
| 08/06/2012 |
24.65
|
2,010 | 25.95 | 25.95 | 24.65 | 0 | 0 | 0 |
| 07/06/2012 |
25.95
|
0 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 06/06/2012 |
25.95
|
110 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 |
| 05/06/2012 |
25.95
|
670 | 25.52 | 25.95 | 25.52 | 0 | 0 | 0 |
| 04/06/2012 |
25.52
|
200 | 24.58 | 25.81 | 25.52 | 0 | 0 | 0 |
| 01/06/2012 |
24.58
|
10 | 25.81 | 25.81 | 24.58 | 0 | 0 | 0 |
| 31/05/2012 |
25.81
|
20 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 30/05/2012 |
25.81
|
1,150 | 25.81 | 25.81 | 24.58 | 0 | 0 | 0 |
| 29/05/2012 |
25.81
|
0 | 25.81 | 25.81 | 25.81 | 0 | 0 | 0 |
| 28/05/2012 |
25.81
|
390 | 25.30 | 25.81 | 25.30 | 0 | 0 | 0 |
| 25/05/2012 |
25.30
|
1,200 | 25.09 | 25.30 | 25.23 | 0 | 0 | 0 |
| 24/05/2012 |
25.09
|
640 | 24.58 | 25.23 | 25.09 | 0 | 0 | 0 |
| 23/05/2012 |
24.58
|
10 | 25.74 | 25.74 | 24.58 | 0 | 0 | 0 |
| 22/05/2012 |
25.74
|
0 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 21/05/2012 |
25.74
|
1,170 | 25.37 | 25.74 | 24.51 | 0 | 0 | 0 |
| 18/05/2012 |
25.37
|
0 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 |
| 17/05/2012 |
25.37
|
680 | 25.23 | 25.37 | 24.51 | 0 | 0 | 0 |
| 16/05/2012 |
25.23
|
7,650 | 25.01 | 25.23 | 23.79 | 0 | 0 | 0 |
| 15/05/2012 |
25.01
|
8,700 | 24.80 | 25.16 | 23.57 | 0 | 0 | 0 |
| 14/05/2012 |
24.80
|
2,300 | 25.74 | 25.74 | 24.80 | 0 | 0 | 0 |
| 11/05/2012 |
25.74
|
40 | 25.74 | 25.74 | 25.74 | 0 | 0 | 0 |
| 10/05/2012 |
25.74
|
11,070 | 25.81 | 25.81 | 25.09 | 0 | 0 | 0 |
| 09/05/2012 |
25.81
|
2,850 | 26.17 | 26.17 | 25.81 | 0 | 0 | 0 |
| 08/05/2012 |
26.17
|
23,280 | 26.31 | 26.31 | 25.01 | 0 | 0 | 0 |
| 07/05/2012 |
26.31
|
1,310 | 25.95 | 26.31 | 25.95 | 0 | 0 | 0 |
| 04/05/2012 |
25.95
|
460 | 25.45 | 25.95 | 25.95 | 0 | 0 | 0 |
| 03/05/2012 |
25.45
|
10 | 24.37 | 25.45 | 25.45 | 0 | 0 | 0 |
| 02/05/2012 |
24.37
|
0 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 |
| 27/04/2012 |
24.37
|
2,100 | 25.23 | 25.66 | 24.37 | 0 | 0 | 0 |
| 26/04/2012 |
25.23
|
290 | 25.81 | 25.81 | 25.23 | 0 | 0 | 0 |
| 25/04/2012 |
25.81
|
60 | 24.94 | 25.81 | 23.86 | 0 | 0 | 0 |
| 24/04/2012 |
24.94
|
100 | 25.88 | 25.88 | 24.94 | 0 | 0 | 0 |
| 23/04/2012 |
25.88
|
110 | 26.02 | 26.02 | 24.87 | 0 | 0 | 0 |
| 20/04/2012 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| 19/04/2012 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 |
| 18/04/2012 |
26.02
|
10 | 25.59 | 26.02 | 26.02 | 0 | 0 | 0 |
| 17/04/2012 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 |
| 16/04/2012 |
25.59
|
0 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 |
| 13/04/2012 |
25.59
|
1,690 | 25.59 | 25.59 | 24.94 | 0 | 0 | 0 |
| 12/04/2012 |
25.59
|
50 | 26.10 | 26.10 | 24.94 | 0 | 0 | 0 |
| 11/04/2012 |
26.10
|
10 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 10/04/2012 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 09/04/2012 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 06/04/2012 |
26.10
|
10 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 05/04/2012 |
26.10
|
0 | 26.10 | 26.10 | 26.10 | 0 | 0 | 0 |
| 04/04/2012 |
26.10
|
650 | 26.38 | 26.38 | 25.23 | 0 | 0 | 0 |
| 03/04/2012 |
26.38
|
1,070 | 25.88 | 26.38 | 25.88 | 1,000 | 0 | 0.0 |
| 30/03/2012 |
25.88
|
10 | 25.52 | 25.88 | 25.88 | 0 | 0 | 0 |
| 29/03/2012 |
25.52
|
160 | 24.51 | 25.52 | 24.73 | 0 | 0 | 0 |
| 28/03/2012 |
24.51
|
20 | 25.59 | 25.59 | 24.51 | 0 | 0 | 0 |
| 27/03/2012 |
25.59
|
60 | 25.59 | 25.66 | 25.59 | 0 | 0 | 0 |
| 26/03/2012 |
25.59
|
1,320 | 25.23 | 26.31 | 25.59 | 0 | 0 | 0 |
| 23/03/2012 |
25.23
|
8,500 | 25.81 | 25.81 | 25.23 | 0 | 0 | 0 |
| 22/03/2012 |
25.81
|
10 | 26.53 | 26.53 | 25.81 | 0 | 0 | 0 |
| 21/03/2012 |
26.53
|
31,320 | 26.17 | 26.60 | 25.95 | 0 | 0 | 0 |
| 20/03/2012 |
26.17
|
11,330 | 25.45 | 26.38 | 25.37 | 0 | 0 | 0 |
| 19/03/2012 |
25.45
|
890 | 25.45 | 25.45 | 25.45 | 0 | 0 | 0 |
| 16/03/2012 |
25.45
|
2,590 | 26.74 | 27.39 | 25.45 | 0 | 0 | 0 |
| 15/03/2012 |
26.74
|
46,270 | 25.52 | 26.74 | 24.29 | 0 | 40,070 | -1.4 |
| 14/03/2012 |
25.52
|
1,260 | 24.73 | 25.81 | 24.73 | 0 | 0 | 0 |
| 13/03/2012 |
24.73
|
3,730 | 25.88 | 25.88 | 24.73 | 0 | 0 | 0 |
| 12/03/2012 |
25.88
|
4,790 | 26.10 | 26.10 | 24.94 | 0 | 1,870 | -0.1 |
| 09/03/2012 |
26.10
|
23,300 | 26.38 | 26.38 | 25.16 | 0 | 16,010 | -0.6 |
| 08/03/2012 |
26.38
|
15,800 | 26.38 | 27.61 | 26.38 | 0 | 10,470 | -0.4 |
| 07/03/2012 |
26.38
|
3,870 | 25.16 | 26.38 | 25.16 | 0 | 0 | 0 |
| 06/03/2012 |
25.16
|
145,480 | 24.01 | 25.16 | 23.93 | 0 | 77,990 | -2.6 |
| 05/03/2012 |
24.01
|
15,450 | 24.08 | 25.09 | 24.01 | 0 | 0 | 0 |
| 02/03/2012 |
24.08
|
7,440 | 25.30 | 25.30 | 24.08 | 0 | 0 | 0 |
| 01/03/2012 |
25.30
|
8,860 | 26.60 | 26.60 | 25.30 | 0 | 0 | 0 |
| 29/02/2012 |
26.60
|
4,530 | 27.97 | 27.97 | 26.60 | 0 | 1,510 | -0.1 |
| 28/02/2012 |
27.97
|
560 | 27.03 | 27.97 | 27.39 | 0 | 0 | 0 |
| 27/02/2012 |
27.03
|
3,360 | 28.40 | 28.40 | 27.03 | 200 | 160 | 0.0 |
| 24/02/2012 |
28.40
|
20 | 28.47 | 28.47 | 28.40 | 0 | 0 | 0 |
| 23/02/2012 |
28.47
|
3,400 | 27.39 | 28.47 | 27.39 | 0 | 0 | 0 |
| 22/02/2012 |
27.39
|
3,160 | 28.69 | 28.69 | 27.39 | 0 | 0 | 0 |
| 21/02/2012 |
28.69
|
1,620 | 28.26 | 28.69 | 26.89 | 0 | 0 | 0 |
| 20/02/2012 |
28.26
|
4,640 | 29.70 | 29.70 | 28.26 | 0 | 3,030 | -0.1 |
| 17/02/2012 |
29.70
|
0 | 29.70 | 29.70 | 29.70 | 0 | 0 | 0 |
| 16/02/2012 |
29.70
|
20 | 28.76 | 29.70 | 29.70 | 0 | 0 | 0 |
| 15/02/2012 |
28.76
|
1,550 | 30.20 | 30.20 | 28.76 | 0 | 0 | 0 |
| 14/02/2012 |
30.20
|
450 | 30.20 | 30.20 | 28.76 | 0 | 0 | 0 |
| 13/02/2012 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 |
| 10/02/2012 |
30.20
|
2,260 | 30.20 | 30.20 | 28.76 | 0 | 1,000 | -0.0 |
| 09/02/2012 |
30.20
|
390 | 29.92 | 30.28 | 29.70 | 0 | 0 | 0 |
| 08/02/2012 |
29.92
|
640 | 29.63 | 31.00 | 29.63 | 0 | 20 | -0.0 |
| 07/02/2012 |
29.63
|
1,440 | 29.34 | 29.63 | 29.20 | 0 | 250 | -0.0 |
| 06/02/2012 |
29.34
|
2,500 | 29.05 | 29.34 | 29.34 | 0 | 2,500 | -0.1 |
| 03/02/2012 |
29.05
|
11,180 | 27.75 | 29.05 | 26.38 | 0 | 9,990 | -0.4 |
| 02/02/2012 |
27.75
|
9,460 | 29.20 | 29.20 | 27.75 | 0 | 5,000 | -0.2 |
| 01/02/2012 |
29.20
|
280 | 30.71 | 30.71 | 29.20 | 0 | 0 | 0 |