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) |
0.10 | 5.56% | 23,500 | 0 | 0 |
1.70
2
1.90
|
2 tháng
(2024-07-22) |
-0.10 | -5% | 115,900 | -50,000 | -0.1 |
1.70
2.10
1.90
|
3 tháng
(2024-06-24) |
-0.30 | -13.64% | 175,200 | -50,000 | -0.1 |
1.70
2.20
1.90
|
6 tháng
(2024-03-29) |
0.30 | 18.75% | 1,031,400 | -50,000 | -0.1 |
1.60
2.20
1.90
|
12 tháng
(2023-09-29) |
-0.30 | -13.64% | 1,522,500 | -55,000 | -0.1 |
1.60
2.20
1.90
|
24 tháng
(2022-10-03) |
-1 | -34.48% | 3,188,810 | -56,300 | -0.1 |
1.60
3.60
1.90
|
36 tháng
(2021-10-06) |
-1.30 | -40.63% | 14,059,823 | -61,100 | -0.1 |
1.60
6.50
1.90
|
60 tháng
(2019-10-17) |
-0.70 | -26.92% | 22,839,591 | -272,600 | -0.5 |
1.20
6.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/12/2012 |
5.05
|
173,500 | 4.73 | 5.05 | 4.86 | 0 | 0 | 0 |
21/12/2012 |
4.73
|
398,400 | 4.47 | 4.73 | 4.47 | 0 | 180,000 | -1.3 |
20/12/2012 |
4.47
|
232,500 | 4.54 | 4.60 | 4.41 | 70,000 | 109,500 | -0.3 |
19/12/2012 |
4.54
|
144,400 | 4.41 | 4.60 | 4.47 | 0 | 75,500 | -0.5 |
18/12/2012 |
4.41
|
177,800 | 4.60 | 4.67 | 4.35 | 100,000 | 133,600 | -0.2 |
17/12/2012 |
4.60
|
147,400 | 4.54 | 4.67 | 4.47 | 39,500 | 65,100 | -0.2 |
14/12/2012 |
4.54
|
161,100 | 4.67 | 4.73 | 4.47 | 100,000 | 124,700 | -0.2 |
13/12/2012 |
4.67
|
157,700 | 4.73 | 4.73 | 4.54 | 0 | 73,400 | -0.5 |
12/12/2012 |
4.73
|
207,000 | 4.60 | 4.79 | 4.54 | 50,000 | 111,600 | -0.5 |
11/12/2012 |
4.60
|
142,900 | 4.73 | 4.73 | 4.54 | 62,000 | 120,700 | -0.4 |
10/12/2012 |
4.73
|
163,200 | 4.47 | 4.73 | 4.54 | 0 | 99,000 | -0.7 |
07/12/2012 |
4.47
|
203,200 | 4.28 | 4.47 | 4.16 | 25,300 | 162,000 | -0.9 |
06/12/2012 |
4.28
|
72,800 | 4.28 | 4.28 | 4.16 | 22,100 | 69,400 | -0.3 |
05/12/2012 |
4.28
|
52,200 | 4.35 | 4.47 | 4.16 | 19,000 | 48,200 | -0.2 |
04/12/2012 |
4.35
|
76,400 | 4.35 | 4.35 | 4.16 | 15,800 | 64,000 | -0.3 |
03/12/2012 |
4.35
|
29,300 | 4.41 | 4.41 | 4.16 | 12,300 | 0 | 0.1 |
30/11/2012 |
4.41
|
8,900 | 4.35 | 4.41 | 4.28 | 200 | 0 | 0.0 |
29/11/2012 |
4.35
|
26,600 | 4.47 | 4.47 | 4.35 | 8,900 | 12,200 | -0.0 |
28/11/2012 |
4.47
|
36,900 | 4.60 | 4.67 | 4.47 | 8,800 | 33,400 | -0.2 |
27/11/2012 |
4.60
|
23,400 | 4.73 | 4.73 | 4.60 | 0 | 6,800 | -0.1 |
26/11/2012 |
4.73
|
11,300 | 4.86 | 4.86 | 4.73 | 8,400 | 10,700 | -0.0 |
23/11/2012 |
4.86
|
8,000 | 4.92 | 4.92 | 4.86 | 7,900 | 0 | 0.1 |
22/11/2012 |
4.92
|
1,400 | 4.86 | 4.92 | 4.92 | 0 | 0 | 0 |
21/11/2012 |
4.86
|
8,200 | 4.99 | 4.99 | 4.86 | 7,400 | 0 | 0.1 |
20/11/2012 |
4.99
|
3,700 | 4.99 | 4.99 | 4.86 | 3,400 | 0 | 0.0 |
19/11/2012 |
4.99
|
12,100 | 4.99 | 4.99 | 4.99 | 7,900 | 0 | 0.1 |
16/11/2012 |
4.99
|
9,900 | 5.18 | 5.18 | 4.99 | 7,900 | 0 | 0.1 |
15/11/2012 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
14/11/2012 |
5.18
|
200 | 5.05 | 5.18 | 5.18 | 0 | 0 | 0 |
13/11/2012 |
5.05
|
6,100 | 5.11 | 5.11 | 4.99 | 4,800 | 0 | 0.0 |
12/11/2012 |
5.11
|
1,200 | 5.18 | 5.24 | 5.11 | 0 | 0 | 0 |
09/11/2012 |
5.18
|
10,100 | 5.05 | 5.18 | 5.05 | 0 | 0 | 0 |
08/11/2012 |
5.05
|
600 | 5.11 | 5.11 | 4.86 | 200 | 0 | 0.0 |
07/11/2012 |
5.11
|
8,300 | 4.86 | 5.18 | 4.86 | 0 | 0 | 0 |
06/11/2012 |
4.86
|
21,800 | 4.79 | 4.86 | 4.79 | 8,600 | 600 | 0.1 |
05/11/2012 |
4.79
|
15,000 | 5.11 | 5.11 | 4.79 | 7,800 | 0 | 0.1 |
02/11/2012 |
5.11
|
21,100 | 5.43 | 5.43 | 5.11 | 7,300 | 0 | 0.1 |
01/11/2012 |
5.43
|
9,100 | 5.50 | 5.50 | 5.43 | 7,300 | 0 | 0.1 |
31/10/2012 |
5.50
|
11,400 | 5.50 | 5.50 | 5.43 | 7,300 | 0 | 0.1 |
30/10/2012 |
5.50
|
3,300 | 5.43 | 5.69 | 5.50 | 0 | 0 | 0 |
29/10/2012 |
5.43
|
2,900 | 5.37 | 5.50 | 5.43 | 0 | 0 | 0 |
26/10/2012 |
5.37
|
14,400 | 5.63 | 5.63 | 5.37 | 7,200 | 0 | 0.1 |
25/10/2012 |
5.63
|
9,500 | 5.69 | 5.75 | 5.63 | 7,000 | 0 | 0.1 |
24/10/2012 |
5.69
|
9,200 | 5.69 | 5.69 | 5.63 | 3,500 | 0 | 0.0 |
23/10/2012 |
5.69
|
7,400 | 5.69 | 5.75 | 5.69 | 0 | 0 | 0 |
22/10/2012 |
5.69
|
8,700 | 5.63 | 5.69 | 5.56 | 6,500 | 0 | 0.1 |
19/10/2012 |
5.63
|
7,900 | 5.75 | 5.75 | 5.63 | 6,900 | 0 | 0.1 |
18/10/2012 |
5.75
|
6,100 | 5.69 | 5.75 | 5.75 | 0 | 0 | 0 |
17/10/2012 |
5.69
|
9,300 | 5.75 | 5.75 | 5.69 | 6,900 | 0 | 0.1 |
16/10/2012 |
5.75
|
18,200 | 5.63 | 5.75 | 5.69 | 0 | 0 | 0 |
15/10/2012 |
5.63
|
7,900 | 5.69 | 5.82 | 5.63 | 6,300 | 0 | 0.1 |
12/10/2012 |
5.69
|
11,000 | 5.75 | 5.75 | 5.69 | 6,900 | 0 | 0.1 |
11/10/2012 |
5.75
|
20,100 | 5.75 | 5.88 | 5.63 | 0 | 0 | 0 |
10/10/2012 |
5.75
|
5,000 | 5.69 | 5.75 | 5.50 | 100 | 0 | 0.0 |
09/10/2012 |
5.69
|
2,900 | 5.69 | 5.69 | 5.63 | 0 | 0 | 0 |
08/10/2012 |
5.69
|
13,600 | 5.63 | 5.69 | 5.50 | 2,000 | 1,800 | 0.0 |
05/10/2012 |
5.63
|
5,100 | 5.69 | 5.75 | 5.50 | 0 | 3,700 | -0.0 |
04/10/2012 |
5.69
|
8,200 | 5.69 | 5.82 | 5.63 | 7,000 | 0 | 0.1 |
03/10/2012 |
5.69
|
3,600 | 5.69 | 5.82 | 5.69 | 0 | 0 | 0 |
02/10/2012 |
5.69
|
7,000 | 5.75 | 6.14 | 5.56 | 200 | 0 | 0.0 |
01/10/2012 |
5.75
|
11,100 | 5.94 | 5.94 | 5.75 | 5,800 | 0 | 0.1 |
28/09/2012 |
5.94
|
15,300 | 5.94 | 5.94 | 5.82 | 6,800 | 0 | 0.1 |
27/09/2012 |
5.94
|
10,300 | 5.94 | 6.07 | 5.82 | 6,700 | 0 | 0.1 |
26/09/2012 |
5.94
|
34,000 | 5.82 | 6.01 | 5.88 | 0 | 1,100 | -0.0 |
25/09/2012 |
5.82
|
10,800 | 5.88 | 5.88 | 5.82 | 6,700 | 0 | 0.1 |
24/09/2012 |
5.88
|
9,300 | 5.88 | 5.94 | 5.88 | 6,700 | 0 | 0.1 |
21/09/2012 |
5.88
|
1,100 | 5.88 | 6.07 | 5.88 | 1,000 | 0 | 0.0 |
20/09/2012 |
5.88
|
15,900 | 6.01 | 6.01 | 5.88 | 4,700 | 0 | 0.0 |
19/09/2012 |
6.01
|
17,200 | 5.94 | 6.01 | 5.88 | 0 | 0 | 0 |
18/09/2012 |
5.94
|
53,700 | 6.14 | 6.14 | 5.94 | 17,500 | 18,700 | -0.0 |
17/09/2012 |
6.14
|
19,700 | 6.14 | 6.20 | 6.01 | 17,100 | 200 | 0.2 |
14/09/2012 |
6.14
|
4,300 | 6.14 | 6.26 | 6.14 | 0 | 0 | 0 |
13/09/2012 |
6.14
|
27,000 | 6.07 | 6.14 | 5.82 | 18,000 | 0 | 0.2 |
12/09/2012 |
6.07
|
11,500 | 6.07 | 6.26 | 5.82 | 7,200 | 0 | 0.1 |
11/09/2012 |
6.07
|
2,800 | 5.94 | 6.14 | 5.82 | 200 | 0 | 0.0 |
10/09/2012 |
5.94
|
24,400 | 6.20 | 6.39 | 5.82 | 17,300 | 0 | 0.2 |
07/09/2012 |
6.20
|
5,800 | 6.14 | 6.46 | 6.07 | 0 | 0 | 0 |
06/09/2012 |
6.14
|
20,300 | 6.14 | 6.26 | 6.07 | 17,100 | 0 | 0.2 |
05/09/2012 |
6.14
|
25,000 | 6.33 | 6.33 | 6.14 | 17,100 | 10,000 | 0.1 |
04/09/2012 |
6.33
|
7,000 | 6.14 | 6.33 | 6.14 | 1,400 | 0 | 0.0 |
31/08/2012 |
6.14
|
4,200 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
30/08/2012 |
6.14
|
2,200 | 6.26 | 6.26 | 6.14 | 0 | 0 | 0 |
29/08/2012 |
6.26
|
4,000 | 5.94 | 6.26 | 6.01 | 0 | 0 | 0 |
28/08/2012 |
5.94
|
4,900 | 5.94 | 6.14 | 5.88 | 0 | 0 | 0 |
27/08/2012 |
5.94
|
6,200 | 6.26 | 6.26 | 5.94 | 0 | 0 | 0 |
24/08/2012 |
6.26
|
44,200 | 5.94 | 6.33 | 5.75 | 17,700 | 0 | 0.2 |
23/08/2012 |
5.94
|
78,400 | 6.39 | 6.39 | 5.94 | 16,600 | 0 | 0.2 |
22/08/2012 |
6.39
|
31,000 | 6.33 | 6.46 | 6.33 | 12,700 | 0 | 0.1 |
21/08/2012 |
6.33
|
73,700 | 6.78 | 6.78 | 6.33 | 9,700 | 0 | 0.1 |
20/08/2012 |
6.78
|
12,500 | 6.90 | 6.90 | 6.78 | 6,900 | 0 | 0.1 |
17/08/2012 |
6.90
|
16,000 | 6.84 | 6.90 | 6.84 | 9,600 | 0 | 0.1 |
16/08/2012 |
6.84
|
9,200 | 6.84 | 6.90 | 6.84 | 0 | 0 | 0 |
15/08/2012 |
6.84
|
24,800 | 6.84 | 6.90 | 6.78 | 100 | 100 | -0 |
14/08/2012 |
6.84
|
38,200 | 6.84 | 6.90 | 6.78 | 0 | 0 | 0 |
13/08/2012 |
6.84
|
6,500 | 6.84 | 6.84 | 6.78 | 0 | 0 | 0 |
10/08/2012 |
6.84
|
21,100 | 6.90 | 6.97 | 6.78 | 9,700 | 0 | 0.1 |
09/08/2012 |
6.90
|
9,400 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 |
08/08/2012 |
6.97
|
6,000 | 6.97 | 6.97 | 6.78 | 0 | 0 | 0 |
07/08/2012 |
6.97
|
14,000 | 6.97 | 7.16 | 6.84 | 9,600 | 0 | 0.1 |
06/08/2012 |
6.97
|
12,200 | 6.84 | 6.97 | 6.84 | 0 | 0 | 0 |