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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-24) |
0.10 | 2.86% | 4,700 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.90 | -20% | 735,551 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-06) |
-1.20 | -25% | 6,780,998 | -116,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-17) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/10/2012 |
6.30
|
7,100 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
08/10/2012 |
6.30
|
9,100 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
05/10/2012 |
5.90
|
5,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
04/10/2012 |
6
|
5,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
03/10/2012 |
6
|
13,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
02/10/2012 |
6
|
10,200 | 6 | 6 | 5.60 | 0 | 0 | 0 |
01/10/2012 |
6
|
5,900 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
28/09/2012 |
6.40
|
14,900 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
27/09/2012 |
6.60
|
900 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
26/09/2012 |
6.50
|
8,900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
25/09/2012 |
6.40
|
22,500 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
24/09/2012 |
6.50
|
7,600 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
21/09/2012 |
6.90
|
1,500 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
20/09/2012 |
6.80
|
16,400 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
19/09/2012 |
6.90
|
5,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
18/09/2012 |
7
|
3,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
17/09/2012 |
7
|
6,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
14/09/2012 |
7.20
|
7,400 | 7 | 7.20 | 7 | 0 | 0 | 0 |
13/09/2012 |
7
|
26,800 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
12/09/2012 |
6.90
|
7,500 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
11/09/2012 |
7.10
|
13,100 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
10/09/2012 |
7
|
12,800 | 7.50 | 7.50 | 7 | 0 | 1,000 | -0.0 |
07/09/2012 |
7.50
|
5,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
06/09/2012 |
7.50
|
4,500 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
05/09/2012 |
7.70
|
5,800 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
04/09/2012 |
7.70
|
25,200 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
31/08/2012 |
7.70
|
2,500 | 8 | 8 | 7.70 | 0 | 0 | 0 |
30/08/2012 |
8
|
100 | 7.70 | 8 | 8 | 0 | 0 | 0 |
29/08/2012 |
7.70
|
44,800 | 7.20 | 7.70 | 7.30 | 0 | 0 | 0 |
28/08/2012 |
7.20
|
32,000 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
27/08/2012 |
7.30
|
45,800 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
24/08/2012 |
7.80
|
49,600 | 7.70 | 8.20 | 7.30 | 0 | 0 | 0 |
23/08/2012 |
7.70
|
29,600 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
22/08/2012 |
8.30
|
50,200 | 8.80 | 8.80 | 8.20 | 1,000 | 0 | 0.0 |
21/08/2012 |
8.80
|
87,200 | 9.40 | 9.40 | 8.80 | 0 | 8,000 | -0.1 |
20/08/2012 |
9.40
|
23,700 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 |
17/08/2012 |
9.30
|
15,300 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
16/08/2012 |
9.40
|
24,900 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
15/08/2012 |
9.50
|
9,400 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
14/08/2012 |
9.40
|
10,100 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
13/08/2012 |
9.60
|
700 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 |
10/08/2012 |
9.50
|
28,600 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
09/08/2012 |
9.70
|
28,800 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
08/08/2012 |
9.80
|
8,600 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
07/08/2012 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
06/08/2012 |
9.80
|
10,100 | 9.50 | 9.80 | 9.60 | 0 | 0 | 0 |
03/08/2012 |
9.50
|
17,500 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
02/08/2012 |
9.50
|
1,700 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
01/08/2012 |
9.30
|
9,800 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
31/07/2012 |
9.30
|
22,800 | 9.40 | 9.90 | 9.20 | 0 | 0 | 0 |
30/07/2012 |
9.40
|
1,300 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
27/07/2012 |
9.60
|
7,500 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
26/07/2012 |
9.70
|
18,400 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
25/07/2012 |
9.50
|
500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
24/07/2012 |
9.50
|
2,900 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
23/07/2012 |
9.70
|
6,900 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
20/07/2012 |
9.90
|
35,100 | 10.30 | 10.40 | 9.90 | 0 | 0 | 0 |
19/07/2012 |
10.30
|
69,200 | 9.70 | 10.30 | 9.50 | 0 | 0 | 0 |
18/07/2012 |
9.70
|
16,200 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
17/07/2012 |
9.80
|
21,800 | 9.50 | 9.80 | 9 | 0 | 0 | 0 |
16/07/2012 |
9.50
|
20,400 | 9.80 | 10.10 | 9.30 | 0 | 0 | 0 |
13/07/2012 |
9.80
|
25,600 | 9.20 | 9.90 | 9.50 | 0 | 0 | 0 |
12/07/2012 |
9.20
|
6,000 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
11/07/2012 |
9.10
|
7,900 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
10/07/2012 |
9
|
12,800 | 8.90 | 9 | 8.40 | 0 | 0 | 0 |
09/07/2012 |
8.90
|
48,800 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
06/07/2012 |
9.40
|
20,100 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
05/07/2012 |
9.60
|
17,000 | 9 | 9.60 | 9 | 0 | 0 | 0 |
04/07/2012 |
9
|
32,400 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
03/07/2012 |
9.40
|
23,800 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
02/07/2012 |
9.50
|
35,000 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
29/06/2012 |
9.70
|
189,000 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
28/06/2012 |
10.10
|
17,100 | 10 | 10.20 | 9.50 | 0 | 0 | 0 |
27/06/2012 |
10
|
153,500 | 10.70 | 10.70 | 10 | 0 | 0 | 0 |
26/06/2012 |
10.70
|
50,400 | 11.10 | 11.10 | 10.60 | 0 | 0 | 0 |
25/06/2012 |
11.10
|
36,200 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
22/06/2012 |
11.70
|
75,500 | 12.40 | 12.40 | 11.60 | 0 | 0 | 0 |
21/06/2012 |
12.40
|
39,900 | 12.50 | 12.60 | 12.30 | 0 | 0 | 0 |
20/06/2012 |
12.50
|
116,100 | 12.20 | 12.60 | 11.90 | 0 | 0 | 0 |
19/06/2012 |
12.20
|
105,000 | 11.70 | 12.40 | 11.70 | 0 | 0 | 0 |
18/06/2012 |
11.70
|
225,000 | 11 | 11.70 | 11.30 | 0 | 0 | 0 |
15/06/2012 |
11
|
9,800 | 11 | 11.20 | 11 | 0 | 0 | 0 |
14/06/2012 |
11
|
7,200 | 11 | 11.20 | 10.70 | 0 | 0 | 0 |
13/06/2012 |
11
|
13,600 | 11 | 11 | 10.80 | 0 | 0 | 0 |
12/06/2012 |
11
|
29,700 | 11.40 | 11.50 | 10.80 | 0 | 0 | 0 |
11/06/2012 |
11.40
|
10,700 | 11.30 | 11.50 | 10.60 | 0 | 0 | 0 |
08/06/2012 |
11.30
|
99,500 | 10.90 | 11.60 | 10.90 | 0 | 0 | 0 |
07/06/2012 |
10.90
|
48,200 | 10.20 | 10.90 | 10.30 | 0 | 0 | 0 |
06/06/2012 |
10.20
|
25,600 | 10.20 | 10.80 | 10.20 | 0 | 0 | 0 |
05/06/2012 |
10.20
|
80,400 | 10 | 10.50 | 9.80 | 0 | 0 | 0 |
04/06/2012 |
10
|
43,300 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
01/06/2012 |
10.40
|
5,100 | 10.30 | 10.70 | 10.20 | 0 | 0 | 0 |
31/05/2012 |
10.30
|
33,700 | 11 | 11 | 10.20 | 0 | 0 | 0 |
30/05/2012 |
11
|
16,600 | 10.90 | 11.20 | 10.70 | 0 | 0 | 0 |
29/05/2012 |
10.90
|
47,300 | 11.20 | 11.20 | 10.60 | 0 | 0 | 0 |
28/05/2012 |
11.20
|
43,200 | 10.70 | 11.20 | 10.70 | 0 | 0 | 0 |
25/05/2012 |
10.70
|
38,000 | 10 | 10.70 | 10.60 | 3,000 | 0 | 0.0 |
24/05/2012 |
10
|
55,300 | 10.30 | 10.30 | 9.60 | 0 | 0 | 0 |
23/05/2012 |
10.30
|
82,800 | 11 | 11 | 10.30 | 0 | 2,000 | -0.0 |
22/05/2012 |
11
|
23,100 | 11.30 | 11.70 | 11 | 0 | 0 | 0 |