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 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
24 tháng
(2022-09-30) |
-0.50 | -62.50% | 13,235,843 | 3,000 | 0.0 |
0.30
0.80
0.30
|
36 tháng
(2021-10-05) |
-0.60 | -66.67% | 85,421,139 | 14,800 | -0.1 |
0.30
2.30
0.30
|
60 tháng
(2019-10-16) |
-0.10 | -25% | 132,993,279 | 14,400 | -0.1 |
0.20
2.30
0.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/03/2012 |
6.90
|
65,390 | 7 | 7 | 6.70 | 0 | 0 | 0 |
27/03/2012 |
7
|
162,770 | 7 | 7 | 6.70 | 0 | 0 | 0 |
26/03/2012 |
7
|
919,070 | 6.90 | 7 | 6.70 | 0 | 8,000 | -0.1 |
23/03/2012 |
6.90
|
173,080 | 6.90 | 7 | 6.60 | 0 | 33,460 | -0.2 |
22/03/2012 |
6.90
|
53,180 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
21/03/2012 |
6.90
|
64,980 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
20/03/2012 |
6.90
|
26,490 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
19/03/2012 |
6.90
|
265,450 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
16/03/2012 |
6.60
|
214,060 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
15/03/2012 |
6.60
|
139,120 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
14/03/2012 |
6.50
|
50,440 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
13/03/2012 |
6.50
|
122,980 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
12/03/2012 |
6.60
|
51,260 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
09/03/2012 |
6.60
|
212,320 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
08/03/2012 |
6.60
|
95,030 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
07/03/2012 |
6.90
|
193,710 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
06/03/2012 |
7.20
|
295,790 | 7 | 7.30 | 7 | 0 | 35,000 | -0.3 |
05/03/2012 |
7
|
390,210 | 6.70 | 7 | 6.80 | 0 | 78,000 | -0.5 |
02/03/2012 |
6.70
|
124,680 | 6.80 | 6.90 | 6.70 | 0 | 25,000 | -0.2 |
01/03/2012 |
6.80
|
130,420 | 6.70 | 6.80 | 6.40 | 0 | 26,550 | -0.2 |
29/02/2012 |
6.70
|
162,100 | 7 | 7 | 6.70 | 0 | 31,000 | -0.2 |
28/02/2012 |
7
|
208,670 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
27/02/2012 |
6.70
|
226,230 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
24/02/2012 |
6.40
|
104,820 | 6.30 | 6.50 | 6.30 | 0 | 7,170 | -0.0 |
23/02/2012 |
6.30
|
102,260 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
22/02/2012 |
6.20
|
156,710 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
21/02/2012 |
6
|
180,000 | 6.20 | 6.20 | 6 | 5,000 | 0 | 0.0 |
20/02/2012 |
6.20
|
242,440 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
17/02/2012 |
6.20
|
174,810 | 6.10 | 6.30 | 5.80 | 0 | 30,000 | -0.2 |
16/02/2012 |
6.10
|
212,350 | 6.10 | 6.10 | 5.80 | 0 | 44,000 | -0.3 |
15/02/2012 |
6.10
|
128,590 | 5.90 | 6.10 | 5.70 | 7,170 | 26,000 | -0.1 |
14/02/2012 |
5.90
|
206,020 | 6.10 | 6.30 | 5.80 | 0 | 41,290 | -0.2 |
13/02/2012 |
6.10
|
116,080 | 6.40 | 6.40 | 6.10 | 9,000 | 12,000 | -0.0 |
10/02/2012 |
6.40
|
172,170 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
09/02/2012 |
6.40
|
133,660 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
08/02/2012 |
6.50
|
200,780 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
07/02/2012 |
6.30
|
152,890 | 6 | 6.30 | 6 | 0 | 9,000 | -0.1 |
06/02/2012 |
6
|
152,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
03/02/2012 |
5.80
|
282,100 | 5.60 | 5.80 | 5.70 | 31,000 | 0 | 0.2 |
02/02/2012 |
5.60
|
456,420 | 5.70 | 5.80 | 5.60 | 0 | 79,000 | -0.5 |
01/02/2012 |
5.70
|
193,440 | 5.90 | 5.90 | 5.70 | 0 | 40,000 | -0.2 |
31/01/2012 |
5.90
|
27,380 | 6.20 | 6.30 | 5.90 | 0 | 6,000 | -0.0 |
30/01/2012 |
6.20
|
35,050 | 6.50 | 6.50 | 6.20 | 0 | 6,790 | -0.0 |
20/01/2012 |
6.50
|
76,980 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
19/01/2012 |
6.40
|
203,550 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
18/01/2012 |
6.10
|
173,300 | 5.90 | 6.10 | 5.90 | 29,000 | 0 | 0.2 |
17/01/2012 |
5.90
|
116,310 | 5.80 | 6 | 5.80 | 22,210 | 0 | 0.1 |
16/01/2012 |
5.80
|
169,380 | 5.60 | 5.80 | 5.40 | 15,800 | 0 | 0.1 |
13/01/2012 |
5.60
|
209,760 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
12/01/2012 |
5.40
|
271,500 | 5.40 | 5.50 | 5.20 | 34,000 | 0 | 0.2 |
11/01/2012 |
5.40
|
165,740 | 5.20 | 5.40 | 5.30 | 31,000 | 0 | 0.2 |
10/01/2012 |
5.20
|
397,470 | 5 | 5.20 | 5 | 60,100 | 48,000 | 0.1 |
09/01/2012 |
5
|
120,750 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
06/01/2012 |
4.80
|
124,440 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
05/01/2012 |
4.90
|
152,570 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
04/01/2012 |
5.10
|
110,560 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
03/01/2012 |
5.10
|
96,370 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
30/12/2011 |
5.20
|
223,510 | 5 | 5.20 | 5 | 0 | 0 | 0 |
29/12/2011 |
5
|
190,110 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
28/12/2011 |
5.10
|
108,940 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
27/12/2011 |
5
|
386,780 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
26/12/2011 |
5.20
|
122,150 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
23/12/2011 |
5.40
|
152,540 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
22/12/2011 |
5.60
|
432,160 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
21/12/2011 |
5.80
|
159,890 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
20/12/2011 |
5.70
|
368,550 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
19/12/2011 |
5.80
|
313,740 | 5.70 | 5.80 | 5.70 | 49,880 | 0 | 0.3 |
16/12/2011 |
5.70
|
308,070 | 5.60 | 5.80 | 5.60 | 0 | 35,000 | -0.2 |
15/12/2011 |
5.60
|
369,110 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
14/12/2011 |
5.70
|
379,420 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
13/12/2011 |
5.70
|
360,880 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
12/12/2011 |
5.80
|
306,620 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
09/12/2011 |
5.70
|
515,350 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
08/12/2011 |
5.70
|
484,750 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
07/12/2011 |
6
|
334,750 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
06/12/2011 |
6.10
|
440,700 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
05/12/2011 |
6.10
|
519,750 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
02/12/2011 |
5.90
|
538,150 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
01/12/2011 |
5.90
|
628,430 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
30/11/2011 |
6
|
922,230 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
29/11/2011 |
6.30
|
732,040 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
28/11/2011 |
6.40
|
672,870 | 6.70 | 6.90 | 6.40 | 20,000 | 0 | 0.1 |
25/11/2011 |
6.70
|
454,320 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
24/11/2011 |
6.60
|
482,670 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
23/11/2011 |
6.50
|
505,550 | 6.50 | 6.80 | 6.40 | 95,000 | 0 | 0.6 |
22/11/2011 |
6.50
|
630,450 | 6.80 | 6.80 | 6.50 | 126,990 | 0 | 0.8 |
21/11/2011 |
6.80
|
347,310 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
18/11/2011 |
7.10
|
679,590 | 7.10 | 7.10 | 6.90 | 134,000 | 0 | 0.9 |
17/11/2011 |
7.10
|
557,360 | 7.30 | 7.30 | 7 | 100,000 | 0 | 0.7 |
16/11/2011 |
7.30
|
548,190 | 7.20 | 7.30 | 7.20 | 120,000 | 0 | 0.9 |
15/11/2011 |
7.20
|
777,590 | 6.90 | 7.20 | 6.70 | 161,190 | 0 | 1.1 |
14/11/2011 |
6.90
|
492,210 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
11/11/2011 |
6.60
|
899,430 | 6.80 | 6.80 | 6.50 | 0 | 70,880 | -0.5 |
10/11/2011 |
6.80
|
253,330 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
09/11/2011 |
7.10
|
417,560 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
08/11/2011 |
6.90
|
545,320 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
07/11/2011 |
6.80
|
520,640 | 6.90 | 7.10 | 6.70 | 2,650 | 0 | 0.0 |
04/11/2011 |
6.90
|
353,350 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
03/11/2011 |
7.20
|
558,060 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
02/11/2011 |
7.20
|
359,550 | 7 | 7.20 | 7 | 0 | 0 | 0 |