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) |
-0.60 | -5.45% | 77,600 | 160 | 0.0 |
10.40
11.90
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 310,900 | 9,660 | 0.1 |
10.40
11.90
10.40
|
3 tháng
(2024-06-21) |
-1.35 | -11.46% | 616,100 | 10,760 | 0.1 |
10.40
11.90
10.40
|
6 tháng
(2024-03-25) |
2.13 | 25.77% | 1,109,880 | 7,560 | 0.1 |
7.89
11.90
10.40
|
12 tháng
(2023-09-25) |
1.57 | 17.74% | 1,828,533 | 27,866 | 0.3 |
7.33
11.90
10.40
|
24 tháng
(2022-09-30) |
-1.42 | -12.04% | 3,934,760 | 53,490 | 0.5 |
7.33
12.70
10.40
|
36 tháng
(2021-10-05) |
-2.65 | -20.30% | 8,072,928 | 71,365 | 0.9 |
7.33
23.85
10.40
|
60 tháng
(2019-10-16) |
-0.19 | -1.76% | 11,287,805 | -235,285 | -4.1 |
7.33
23.85
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
8.11
|
3,400 | 7.94 | 8.11 | 7.87 | 0 | 0 | 0 |
19/04/2012 |
7.94
|
15,300 | 7.89 | 7.94 | 7.87 | 0 | 0 | 0 |
18/04/2012 |
7.89
|
2,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
17/04/2012 |
7.89
|
6,300 | 7.89 | 7.89 | 7.62 | 0 | 0 | 0 |
16/04/2012 |
7.89
|
2,200 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
13/04/2012 |
7.89
|
1,000 | 7.87 | 7.89 | 7.89 | 1,000 | 0 | 0.0 |
12/04/2012 |
7.87
|
700 | 7.87 | 7.89 | 7.40 | 100 | 0 | 0.0 |
11/04/2012 |
7.87
|
500 | 7.67 | 7.87 | 7.87 | 0 | 0 | 0 |
10/04/2012 |
7.67
|
500 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
09/04/2012 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
06/04/2012 |
7.67
|
1,000 | 7.99 | 7.99 | 7.67 | 0 | 0 | 0 |
05/04/2012 |
7.99
|
2,000 | 8.36 | 8.36 | 7.87 | 500 | 0 | 0.0 |
04/04/2012 |
8.36
|
15,500 | 8.31 | 8.43 | 7.67 | 0 | 0 | 0 |
03/04/2012 |
8.31
|
27,900 | 8.09 | 8.31 | 7.55 | 0 | 0 | 0 |
30/03/2012 |
8.09
|
15,000 | 8.38 | 8.38 | 7.82 | 1,000 | 100 | 0.0 |
29/03/2012 |
8.38
|
44,700 | 7.94 | 8.46 | 7.40 | 11,300 | 0 | 0.4 |
28/03/2012 |
7.94
|
6,700 | 8.14 | 8.60 | 7.94 | 6,500 | 0 | 0.2 |
27/03/2012 |
8.14
|
200 | 8.48 | 8.48 | 8.14 | 100 | 0 | 0.0 |
26/03/2012 |
8.48
|
2,500 | 8.41 | 8.48 | 8.41 | 0 | 1,800 | -0.1 |
23/03/2012 |
8.41
|
4,800 | 9.02 | 9.02 | 8.38 | 0 | 0 | 0 |
22/03/2012 |
9.02
|
31,300 | 8.70 | 9.02 | 8.60 | 2,900 | 5,000 | -0.1 |
21/03/2012 |
8.70
|
65,600 | 8.90 | 9.71 | 8.56 | 0 | 0 | 0 |
20/03/2012 |
8.90
|
45,300 | 9.00 | 9.56 | 8.90 | 10,100 | 0 | 0.4 |
19/03/2012 |
9.00
|
48,000 | 9.42 | 9.81 | 8.90 | 2,000 | 0 | 0.1 |
16/03/2012 |
9.42
|
71,000 | 9.12 | 9.42 | 8.97 | 0 | 2,000 | -0.1 |
15/03/2012 |
9.12
|
71,800 | 8.73 | 9.12 | 8.38 | 0 | 5,000 | -0.2 |
14/03/2012 |
8.73
|
53,700 | 8.33 | 8.90 | 8.19 | 1,800 | 3,700 | -0.1 |
13/03/2012 |
8.33
|
46,100 | 8.78 | 8.97 | 8.01 | 0 | 0 | 0 |
12/03/2012 |
8.78
|
65,200 | 8.33 | 8.78 | 8.01 | 3,000 | 3,000 | -0.0 |
09/03/2012 |
8.33
|
163,200 | 8.51 | 8.88 | 7.89 | 0 | 5,000 | -0.2 |
08/03/2012 |
8.51
|
76,100 | 8.01 | 8.56 | 7.65 | 3,000 | 7,000 | -0.1 |
07/03/2012 |
8.01
|
51,800 | 7.60 | 8.04 | 7.15 | 0 | 2,000 | -0.1 |
06/03/2012 |
7.60
|
112,300 | 7.28 | 7.84 | 7.06 | 13,000 | 16,000 | -0.1 |
05/03/2012 |
7.28
|
46,700 | 7.20 | 7.65 | 6.74 | 0 | 6,000 | -0.2 |
02/03/2012 |
7.20
|
41,600 | 6.86 | 7.30 | 6.88 | 0 | 1,000 | -0.0 |
01/03/2012 |
6.86
|
69,200 | 6.66 | 7.06 | 6.64 | 0 | 0 | 0 |
29/02/2012 |
6.66
|
38,900 | 6.49 | 6.83 | 6.12 | 0 | 0 | 0 |
28/02/2012 |
6.49
|
32,200 | 6.39 | 6.49 | 6.27 | 0 | 0 | 0 |
27/02/2012 |
6.39
|
121,700 | 6.20 | 6.64 | 5.92 | 0 | 0 | 0 |
24/02/2012 |
6.20
|
24,500 | 6.02 | 6.27 | 6.15 | 0 | 0 | 0 |
23/02/2012 |
6.02
|
2,600 | 5.80 | 6.02 | 5.97 | 0 | 0 | 0 |
22/02/2012 |
5.80
|
100 | 6.02 | 6.02 | 5.80 | 0 | 0 | 0 |
21/02/2012 |
6.02
|
100 | 5.90 | 6.02 | 6.02 | 0 | 17,100 | -0.4 |
20/02/2012 |
5.90
|
200 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 |
17/02/2012 |
5.70
|
2,900 | 5.78 | 5.78 | 5.70 | 0 | 0 | 0 |
16/02/2012 |
5.78
|
1,000 | 5.70 | 5.78 | 5.41 | 0 | 0 | 0 |
15/02/2012 |
5.70
|
1,000 | 5.65 | 5.78 | 5.70 | 0 | 0 | 0 |
14/02/2012 |
5.65
|
1,000 | 5.58 | 5.65 | 5.61 | 0 | 0 | 0 |
13/02/2012 |
5.58
|
5,500 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
10/02/2012 |
5.58
|
1,000 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 |
09/02/2012 |
5.65
|
700 | 5.65 | 5.65 | 5.24 | 500 | 0 | 0.0 |
08/02/2012 |
5.65
|
2,800 | 5.41 | 5.65 | 5.53 | 0 | 0 | 0 |
07/02/2012 |
5.41
|
4,500 | 5.48 | 5.73 | 5.29 | 4,000 | 0 | 0.1 |
06/02/2012 |
5.48
|
21,500 | 5.53 | 5.53 | 5.33 | 2,900 | 0 | 0.1 |
03/02/2012 |
5.53
|
31,500 | 5.56 | 5.61 | 5.29 | 5,800 | 0 | 0.1 |
02/02/2012 |
5.56
|
9,700 | 5.06 | 5.56 | 5.09 | 3,900 | 0 | 0.1 |
01/02/2012 |
5.06
|
2,600 | 5.06 | 5.38 | 5.04 | 0 | 0 | 0 |
31/01/2012 |
5.06
|
100 | 5.04 | 5.06 | 5.06 | 0 | 0 | 0 |
30/01/2012 |
5.04
|
1,100 | 5.06 | 5.06 | 5.04 | 0 | 0 | 0 |
20/01/2012 |
5.06
|
2,000 | 5.41 | 5.41 | 5.06 | 0 | 0 | 0 |
19/01/2012 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
18/01/2012 |
5.41
|
5,200 | 5.41 | 5.53 | 5.16 | 0 | 0 | 0 |
17/01/2012 |
5.41
|
500 | 5.46 | 5.46 | 5.29 | 0 | 0 | 0 |
16/01/2012 |
5.46
|
5,200 | 5.48 | 5.48 | 5.16 | 0 | 0 | 0 |
13/01/2012 |
5.48
|
45,300 | 5.41 | 5.48 | 5.24 | 0 | 0 | 0 |
12/01/2012 |
5.41
|
43,800 | 5.41 | 5.65 | 5.36 | 0 | 0 | 0 |
11/01/2012 |
5.41
|
31,600 | 5.24 | 5.73 | 5.26 | 2,000 | 2,000 | -0.0 |
10/01/2012 |
5.24
|
2,900 | 5.02 | 5.41 | 5.16 | 0 | 0 | 0 |
09/01/2012 |
5.02
|
8,500 | 5.14 | 5.31 | 5.02 | 0 | 0 | 0 |
06/01/2012 |
5.14
|
12,500 | 5.14 | 5.14 | 4.92 | 0 | 0 | 0 |
05/01/2012 |
5.14
|
12,400 | 5.09 | 5.16 | 4.82 | 0 | 0 | 0 |
04/01/2012 |
5.09
|
6,200 | 5.02 | 5.16 | 5.09 | 0 | 0 | 0 |
03/01/2012 |
5.02
|
8,900 | 5.33 | 5.33 | 4.82 | 0 | 0 | 0 |
30/12/2011 |
5.33
|
3,600 | 5.19 | 5.33 | 4.99 | 0 | 0 | 0 |
29/12/2011 |
5.19
|
73,100 | 4.99 | 5.19 | 4.87 | 0 | 16,000 | -0.3 |
28/12/2011 |
4.99
|
60,900 | 4.65 | 4.99 | 4.84 | 0 | 7,000 | -0.1 |
27/12/2011 |
4.65
|
142,100 | 4.55 | 4.82 | 4.60 | 0 | 600 | -0.0 |
26/12/2011 |
4.55
|
263,200 | 4.62 | 4.82 | 4.23 | 58,000 | 56,600 | -0.1 |
23/12/2011 |
4.62
|
63,100 | 4.67 | 4.70 | 4.43 | 0 | 0 | 0 |
22/12/2011 |
4.67
|
48,400 | 4.70 | 4.70 | 4.55 | 0 | 0 | 0 |
21/12/2011 |
4.70
|
78,600 | 4.67 | 4.70 | 4.45 | 0 | 0 | 0 |
20/12/2011 |
4.67
|
20,600 | 4.60 | 4.67 | 4.25 | 100 | 0 | 0.0 |
19/12/2011 |
4.60
|
98,200 | 4.62 | 4.70 | 4.28 | 4,200 | 8,700 | -0.1 |
16/12/2011 |
4.62
|
3,700 | 4.52 | 4.62 | 4.52 | 0 | 0 | 0 |
15/12/2011 |
4.52
|
5,100 | 4.60 | 4.60 | 4.45 | 0 | 0 | 0 |
14/12/2011 |
4.60
|
46,300 | 4.70 | 4.70 | 4.55 | 6,000 | 3,000 | 0.1 |
13/12/2011 |
4.70
|
24,200 | 4.67 | 4.70 | 4.65 | 0 | 14,000 | -0.3 |
12/12/2011 |
4.67
|
34,500 | 4.74 | 4.74 | 4.65 | 0 | 27,000 | -0.5 |
09/12/2011 |
4.74
|
17,300 | 4.72 | 4.74 | 4.57 | 0 | 5,000 | -0.1 |
08/12/2011 |
4.72
|
49,600 | 4.67 | 4.74 | 4.33 | 0 | 20,000 | -0.4 |
07/12/2011 |
4.67
|
14,800 | 4.52 | 4.67 | 4.50 | 0 | 5,000 | -0.1 |
06/12/2011 |
4.52
|
34,400 | 4.50 | 4.67 | 4.23 | 5,200 | 2,000 | 0.1 |
05/12/2011 |
4.50
|
44,600 | 4.23 | 4.52 | 4.33 | 0 | 0 | 0 |
02/12/2011 |
4.23
|
35,600 | 4.23 | 4.40 | 4.18 | 11,000 | 0 | 0.2 |
01/12/2011 |
4.23
|
27,600 | 4.40 | 4.50 | 4.23 | 7,500 | 5,000 | 0.0 |
30/11/2011 |
4.40
|
74,000 | 4.47 | 4.47 | 4.35 | 14,500 | 0 | 0.3 |
29/11/2011 |
4.47
|
80,800 | 4.65 | 4.67 | 4.40 | 28,500 | 10,000 | 0.3 |
28/11/2011 |
4.65
|
51,000 | 4.77 | 4.79 | 4.55 | 4,500 | 7,000 | -0.1 |
25/11/2011 |
4.77
|
46,300 | 4.65 | 4.77 | 4.47 | 6,200 | 2,000 | 0.1 |
24/11/2011 |
4.65
|
65,600 | 4.87 | 4.87 | 4.52 | 12,000 | 17,600 | -0.1 |