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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-10-03) |
-0.50 | -55.56% | 2,265,743 | 10,000 | 0.0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-06) |
-0.60 | -60% | 16,555,593 | 10,000 | 0.0 |
0.40
2.90
0.40
|
60 tháng
(2019-10-17) |
0 | 0% | 21,608,035 | 10,000 | 0.0 |
0.20
2.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/06/2012 |
6.80
|
40,000 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
13/06/2012 |
6.70
|
61,300 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
12/06/2012 |
6.80
|
106,400 | 7 | 7 | 6.70 | 0 | 0 | 0 |
11/06/2012 |
7
|
64,400 | 6.80 | 7.20 | 6.90 | 0 | 0 | 0 |
08/06/2012 |
6.80
|
205,800 | 7.30 | 7.60 | 6.80 | 0 | 0 | 0 |
07/06/2012 |
7.30
|
187,400 | 6.90 | 7.30 | 7.10 | 0 | 0 | 0 |
06/06/2012 |
6.90
|
44,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
05/06/2012 |
6.90
|
41,100 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
04/06/2012 |
6.50
|
83,600 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
01/06/2012 |
6.60
|
86,700 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
31/05/2012 |
6.70
|
63,100 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
30/05/2012 |
7.10
|
48,500 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
29/05/2012 |
6.90
|
129,400 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
28/05/2012 |
7.20
|
149,300 | 7 | 7.40 | 7 | 1,000 | 0 | 0.0 |
25/05/2012 |
7
|
89,600 | 6.70 | 7 | 6.80 | 0 | 0 | 0 |
24/05/2012 |
6.70
|
179,800 | 6.80 | 6.90 | 6.30 | 0 | 0 | 0 |
23/05/2012 |
6.80
|
141,000 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
22/05/2012 |
7.20
|
181,300 | 7.30 | 7.60 | 7.10 | 0 | 0 | 0 |
21/05/2012 |
7.30
|
96,100 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
18/05/2012 |
6.90
|
318,100 | 7.40 | 7.40 | 6.90 | 1,000 | 0 | 0.0 |
17/05/2012 |
7.40
|
399,000 | 8.10 | 8.20 | 7.40 | 1,700 | 0 | 0.0 |
16/05/2012 |
8.10
|
550,400 | 8.10 | 8.30 | 7.60 | 0 | 1,500 | -0.0 |
15/05/2012 |
8.10
|
335,000 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
14/05/2012 |
8.70
|
262,700 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
11/05/2012 |
9.20
|
599,100 | 9.30 | 9.90 | 9.10 | 0 | 0 | 0 |
10/05/2012 |
9.30
|
980,600 | 8.70 | 9.30 | 8.90 | 0 | 15,000 | -0.1 |
09/05/2012 |
8.70
|
231,200 | 8.70 | 9 | 8.30 | 0 | 0 | 0 |
08/05/2012 |
8.70
|
302,800 | 9.20 | 9.30 | 8.60 | 0 | 100 | -0.0 |
07/05/2012 |
9.20
|
484,200 | 8.70 | 9.20 | 8.70 | 4,000 | 0 | 0.0 |
04/05/2012 |
8.70
|
278,600 | 8.50 | 8.80 | 8.40 | 0 | 2,000 | -0.0 |
03/05/2012 |
8.50
|
244,900 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
02/05/2012 |
8.30
|
320,900 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
27/04/2012 |
8.40
|
225,100 | 8.40 | 8.80 | 8.20 | 1,100 | 0 | 0.0 |
26/04/2012 |
8.40
|
144,500 | 8.80 | 8.80 | 8.40 | 2,000 | 0 | 0.0 |
25/04/2012 |
8.80
|
198,100 | 8.70 | 9 | 8.60 | 9,000 | 0 | 0.1 |
24/04/2012 |
8.70
|
289,200 | 8.30 | 8.90 | 8 | 5,800 | 0 | 0.0 |
23/04/2012 |
8.30
|
182,800 | 8.60 | 8.70 | 8.20 | 0 | 0 | 0 |
20/04/2012 |
8.60
|
183,800 | 8.70 | 8.80 | 8.20 | 300 | 0 | 0.0 |
19/04/2012 |
8.70
|
468,300 | 9.40 | 9.40 | 8.70 | 10,000 | 0 | 0.1 |
18/04/2012 |
9.40
|
504,500 | 9.20 | 9.80 | 9 | 0 | 0 | 0 |
17/04/2012 |
9.20
|
602,100 | 8.90 | 9.50 | 8.80 | 0 | 0 | 0 |
16/04/2012 |
8.90
|
366,700 | 8.40 | 8.90 | 8.40 | 200 | 0 | 0.0 |
13/04/2012 |
8.40
|
352,400 | 8.90 | 9 | 8.30 | 0 | 0 | 0 |
12/04/2012 |
8.90
|
523,400 | 8.40 | 8.90 | 8.50 | 0 | 0 | 0 |
11/04/2012 |
8.40
|
598,900 | 7.90 | 8.40 | 8 | 0 | 0 | 0 |
10/04/2012 |
7.90
|
120,000 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
09/04/2012 |
8
|
198,500 | 7.60 | 8.20 | 7.70 | 0 | 0 | 0 |
06/04/2012 |
7.60
|
88,900 | 8 | 8.10 | 7.60 | 0 | 1,200 | -0.0 |
05/04/2012 |
8
|
151,800 | 7.50 | 8 | 7.20 | 0 | 0 | 0 |
04/04/2012 |
7.50
|
189,700 | 8 | 8.10 | 7.50 | 0 | 0 | 0 |
03/04/2012 |
8
|
183,300 | 7.70 | 8 | 7.30 | 300 | 0 | 0.0 |
30/03/2012 |
7.70
|
370,100 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
29/03/2012 |
8.10
|
374,200 | 8.60 | 8.90 | 8.10 | 0 | 0 | 0 |
28/03/2012 |
8.60
|
157,800 | 8.40 | 8.80 | 8 | 0 | 0 | 0 |
27/03/2012 |
8.40
|
519,200 | 9 | 9.60 | 8.40 | 0 | 0 | 0 |
26/03/2012 |
9
|
324,800 | 8.50 | 9 | 8.70 | 0 | 0 | 0 |
23/03/2012 |
8.50
|
818,000 | 8 | 8.50 | 8 | 5,400 | 0 | 0.0 |
22/03/2012 |
8
|
176,500 | 8 | 8.10 | 7.70 | 2,700 | 0 | 0.0 |
21/03/2012 |
8
|
514,100 | 7.90 | 8.30 | 7.60 | 4,700 | 0 | 0.0 |
20/03/2012 |
7.90
|
88,900 | 7.60 | 8.10 | 7.50 | 0 | 0 | 0 |
19/03/2012 |
7.60
|
162,200 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
16/03/2012 |
7.90
|
481,000 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
15/03/2012 |
7.90
|
442,400 | 7.20 | 7.90 | 7 | 0 | 0 | 0 |
14/03/2012 |
7.20
|
148,500 | 7.80 | 7.90 | 7.20 | 5,000 | 0 | 0.0 |
13/03/2012 |
7.80
|
95,300 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
12/03/2012 |
7.80
|
494,000 | 7.80 | 7.90 | 7.60 | 0 | 11,500 | -0.1 |
09/03/2012 |
7.80
|
275,600 | 7.30 | 7.80 | 7.20 | 0 | 6,000 | -0.0 |
08/03/2012 |
7.30
|
327,000 | 7.90 | 8 | 7.30 | 0 | 0 | 0 |
07/03/2012 |
7.90
|
518,400 | 8.10 | 8.10 | 7.80 | 0 | 1,300 | -0.0 |
06/03/2012 |
8.10
|
1,059,400 | 8.70 | 9.30 | 8.10 | 0 | 0 | 0 |
05/03/2012 |
8.70
|
244,800 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
02/03/2012 |
8.40
|
395,900 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
01/03/2012 |
8
|
351,300 | 8.30 | 8.40 | 7.90 | 0 | 0 | 0 |
29/02/2012 |
8.30
|
430,000 | 8 | 8.30 | 7.70 | 13,500 | 0 | 0.1 |
28/02/2012 |
8
|
1,260,300 | 7.70 | 8.20 | 7.80 | 1,400 | 0 | 0.0 |
27/02/2012 |
7.70
|
253,900 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 |
24/02/2012 |
7.20
|
406,200 | 6.80 | 7.20 | 7 | 0 | 0 | 0 |
23/02/2012 |
6.80
|
540,200 | 6.50 | 6.80 | 6.40 | 3,900 | 0 | 0.0 |
22/02/2012 |
6.50
|
224,800 | 6.20 | 6.70 | 6.10 | 0 | 5,000 | -0.0 |
21/02/2012 |
6.20
|
366,100 | 6.20 | 6.60 | 6.20 | 0 | 15,300 | -0.1 |
20/02/2012 |
6.20
|
105,500 | 5.90 | 6.20 | 6.20 | 0 | 0 | 0 |
17/02/2012 |
5.90
|
160,200 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
16/02/2012 |
5.60
|
382,600 | 6 | 6 | 5.60 | 0 | 0 | 0 |
15/02/2012 |
6
|
100,800 | 6.40 | 6.60 | 5.90 | 0 | 14,700 | -0.1 |
14/02/2012 |
6.40
|
153,000 | 6.40 | 6.70 | 6.20 | 0 | 0 | 0 |
13/02/2012 |
6.40
|
138,300 | 6.70 | 6.70 | 6.40 | 0 | 15,000 | -0.1 |
10/02/2012 |
6.70
|
155,500 | 6.90 | 6.90 | 6.70 | 0 | 5,000 | -0.0 |
09/02/2012 |
6.90
|
159,800 | 7.10 | 7.30 | 6.80 | 0 | 0 | 0 |
08/02/2012 |
7.10
|
255,300 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
07/02/2012 |
6.80
|
123,700 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
06/02/2012 |
6.80
|
190,400 | 6.80 | 6.80 | 6.60 | 0 | 8,000 | -0.1 |
03/02/2012 |
6.80
|
293,100 | 6.80 | 7.20 | 6.70 | 13,900 | 7,000 | 0.1 |
02/02/2012 |
6.80
|
140,200 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
01/02/2012 |
6.50
|
174,400 | 6.60 | 6.60 | 6.30 | 0 | 10,000 | -0.1 |
31/01/2012 |
6.60
|
296,400 | 6.30 | 6.70 | 6.50 | 0 | 0 | 0 |
30/01/2012 |
6.30
|
98,900 | 5.90 | 6.30 | 5.90 | 1,500 | 0 | 0.0 |
20/01/2012 |
5.90
|
188,000 | 5.60 | 5.90 | 5.70 | 12,700 | 0 | 0.1 |
19/01/2012 |
5.60
|
126,900 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
18/01/2012 |
5.30
|
60,700 | 5.10 | 5.40 | 5.20 | 0 | 0 | 0 |
17/01/2012 |
5.10
|
48,100 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |