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 | 0.74% | 26,100 | 0 | 0 |
13.20
15.90
13.70
|
2 tháng
(2024-07-22) |
-2 | -12.74% | 39,900 | 0 | 0 |
13.20
15.90
13.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.14% | 46,700 | 0 | 0 |
13.20
16.50
13.70
|
6 tháng
(2024-03-25) |
-0.70 | -4.86% | 95,961 | 0 | 0 |
12.50
20
13.70
|
12 tháng
(2023-09-26) |
0.40 | 3.01% | 418,460 | 1,501 | 0.0 |
12.50
20
13.70
|
24 tháng
(2022-10-03) |
-5.06 | -26.97% | 1,605,128 | 167 | 0.0 |
11.95
20
13.70
|
36 tháng
(2021-10-06) |
0.87 | 6.77% | 2,990,765 | -137 | 0.0 |
11.95
24.40
13.70
|
60 tháng
(2019-10-17) |
5.39 | 64.83% | 3,548,470 | -1,952 | 0.0 |
7.99
24.40
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
6.51
|
100 | 6.14 | 6.51 | 6.51 | 0 | 0 | 0 |
12/09/2012 |
6.14
|
100 | 5.98 | 6.14 | 6.14 | 0 | 0 | 0 |
11/09/2012 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
10/09/2012 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
07/09/2012 |
5.98
|
100 | 5.62 | 5.98 | 5.98 | 0 | 0 | 0 |
06/09/2012 |
5.62
|
100 | 5.30 | 5.62 | 5.62 | 0 | 0 | 0 |
05/09/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
04/09/2012 |
5.30
|
200 | 4.99 | 5.30 | 5.30 | 0 | 0 | 0 |
31/08/2012 |
4.99
|
3,100 | 4.83 | 4.99 | 4.93 | 0 | 0 | 0 |
30/08/2012 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
29/08/2012 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
28/08/2012 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
27/08/2012 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
24/08/2012 |
4.83
|
200 | 4.51 | 4.83 | 4.83 | 0 | 0 | 0 |
23/08/2012 |
4.51
|
6,800 | 4.83 | 4.83 | 4.51 | 0 | 0 | 0 |
22/08/2012 |
4.83
|
3,600 | 5.14 | 5.46 | 4.83 | 0 | 0 | 0 |
21/08/2012 |
5.14
|
1,400 | 5.51 | 5.51 | 5.14 | 0 | 0 | 0 |
20/08/2012 |
5.51
|
100 | 5.72 | 5.72 | 5.51 | 0 | 0 | 0 |
17/08/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
16/08/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
15/08/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
14/08/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
13/08/2012 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
10/08/2012 |
5.72
|
100 | 5.41 | 5.72 | 5.72 | 0 | 0 | 0 |
09/08/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
08/08/2012 |
5.41
|
100 | 5.14 | 5.41 | 5.41 | 0 | 0 | 0 |
07/08/2012 |
5.14
|
200 | 5.35 | 5.35 | 5.14 | 0 | 0 | 0 |
06/08/2012 |
5.35
|
100 | 5.04 | 5.35 | 5.35 | 0 | 0 | 0 |
03/08/2012 |
5.04
|
200 | 5.20 | 5.20 | 4.99 | 0 | 0 | 0 |
02/08/2012 |
5.20
|
500 | 5.56 | 5.56 | 5.20 | 0 | 0 | 0 |
01/08/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
31/07/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
30/07/2012 |
5.56
|
100 | 5.93 | 5.93 | 5.56 | 0 | 0 | 0 |
27/07/2012 |
5.93
|
100 | 5.67 | 5.93 | 5.93 | 0 | 0 | 0 |
26/07/2012 |
5.67
|
100 | 5.35 | 5.67 | 5.67 | 0 | 0 | 0 |
25/07/2012 |
5.35
|
300 | 5.09 | 5.35 | 5.04 | 0 | 0 | 0 |
24/07/2012 |
5.09
|
8,800 | 5.20 | 5.20 | 5.09 | 0 | 0 | 0 |
23/07/2012 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/07/2012 |
5.20
|
400 | 5.20 | 5.46 | 5.20 | 0 | 0 | 0 |
19/07/2012 |
5.20
|
1,100 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 |
18/07/2012 |
5.25
|
600 | 5.25 | 5.25 | 5.25 | 100 | 0 | 0.0 |
17/07/2012 |
5.25
|
7,100 | 5.14 | 5.25 | 4.99 | 0 | 0 | 0 |
16/07/2012 |
5.14
|
2,200 | 5.25 | 5.25 | 4.88 | 0 | 0 | 0 |
13/07/2012 |
5.25
|
200 | 4.93 | 5.25 | 5.25 | 0 | 0 | 0 |
12/07/2012 |
4.93
|
100 | 5.14 | 5.14 | 4.93 | 0 | 0 | 0 |
11/07/2012 |
5.14
|
1,500 | 5.09 | 5.14 | 5.14 | 0 | 0 | 0 |
10/07/2012 |
5.09
|
3,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
09/07/2012 |
5.09
|
3,600 | 5.20 | 5.20 | 5.09 | 0 | 0 | 0 |
06/07/2012 |
5.20
|
1,200 | 5.14 | 5.41 | 5.20 | 0 | 0 | 0 |
05/07/2012 |
5.14
|
100 | 5.09 | 5.14 | 5.14 | 0 | 0 | 0 |
04/07/2012 |
5.09
|
400 | 5.04 | 5.30 | 4.78 | 0 | 0 | 0 |
03/07/2012 |
5.04
|
4,300 | 5.09 | 5.09 | 4.83 | 0 | 0 | 0 |
02/07/2012 |
5.09
|
900 | 5.25 | 5.25 | 4.93 | 0 | 0 | 0 |
29/06/2012 |
5.25
|
5,300 | 5.20 | 5.51 | 5.25 | 0 | 0 | 0 |
28/06/2012 |
5.20
|
4,700 | 5.41 | 5.41 | 5.20 | 0 | 0 | 0 |
27/06/2012 |
5.41
|
2,500 | 5.77 | 5.77 | 5.41 | 0 | 1,000 | -0.0 |
26/06/2012 |
5.77
|
100 | 5.41 | 5.77 | 5.77 | 0 | 0 | 0 |
25/06/2012 |
5.41
|
3,800 | 5.72 | 5.98 | 5.41 | 0 | 1,000 | -0.0 |
22/06/2012 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
21/06/2012 |
5.72
|
500 | 6.14 | 6.14 | 5.72 | 0 | 0 | 0 |
20/06/2012 |
6.14
|
200 | 5.77 | 6.14 | 6.14 | 0 | 0 | 0 |
19/06/2012 |
5.77
|
100 | 5.62 | 5.77 | 5.77 | 0 | 0 | 0 |
18/06/2012 |
5.62
|
4,100 | 5.93 | 5.93 | 5.62 | 0 | 0 | 0 |
15/06/2012 |
5.93
|
500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
14/06/2012 |
5.93
|
200 | 5.77 | 5.93 | 5.93 | 0 | 0 | 0 |
13/06/2012 |
5.77
|
500 | 5.62 | 5.77 | 5.46 | 0 | 0 | 0 |
12/06/2012 |
5.62
|
5,900 | 5.98 | 5.98 | 5.62 | 0 | 0 | 0 |
11/06/2012 |
5.98
|
200 | 5.72 | 5.98 | 5.98 | 0 | 0 | 0 |
08/06/2012 |
5.72
|
1,000 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
07/06/2012 |
5.72
|
400 | 5.56 | 5.72 | 5.72 | 0 | 0 | 0 |
06/06/2012 |
5.56
|
1,300 | 5.51 | 5.83 | 5.56 | 0 | 0 | 0 |
05/06/2012 |
5.51
|
16,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
04/06/2012 |
5.51
|
97,000 | 5.51 | 5.51 | 5.46 | 0 | 0 | 0 |
01/06/2012 |
5.51
|
22,200 | 6.04 | 6.04 | 5.51 | 0 | 0 | 0 |
31/05/2012 |
6.04
|
5,700 | 5.83 | 6.04 | 5.51 | 0 | 0 | 0 |
30/05/2012 |
5.83
|
1,600 | 5.56 | 5.88 | 5.83 | 0 | 0 | 0 |
29/05/2012 |
5.56
|
3,400 | 5.93 | 5.93 | 5.56 | 0 | 0 | 0 |
28/05/2012 |
5.93
|
9,200 | 5.93 | 6.09 | 5.56 | 0 | 0 | 0 |
25/05/2012 |
5.93
|
2,500 | 5.93 | 6.04 | 5.93 | 0 | 0 | 0 |
24/05/2012 |
5.93
|
100 | 5.77 | 5.93 | 5.93 | 0 | 0 | 0 |
23/05/2012 |
5.77
|
35,300 | 5.77 | 5.77 | 5.35 | 1,100 | 0 | 0.0 |
22/05/2012 |
5.77
|
1,300 | 6.04 | 6.04 | 5.72 | 0 | 0 | 0 |
21/05/2012 |
6.04
|
2,100 | 5.77 | 6.04 | 5.77 | 0 | 0 | 0 |
18/05/2012 |
5.77
|
2,500 | 6.19 | 6.19 | 5.77 | 0 | 0 | 0 |
17/05/2012 |
6.19
|
8,200 | 6.04 | 6.35 | 5.67 | 0 | 0 | 0 |
16/05/2012 |
6.04
|
200 | 5.72 | 6.04 | 6.04 | 0 | 0 | 0 |
15/05/2012 |
5.72
|
9,000 | 6.14 | 6.14 | 5.72 | 0 | 0 | 0 |
14/05/2012 |
6.14
|
9,200 | 6.30 | 6.30 | 5.88 | 0 | 0 | 0 |
11/05/2012 |
6.30
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
10/05/2012 |
6.30
|
8,300 | 6.09 | 6.30 | 5.93 | 0 | 0 | 0 |
09/05/2012 |
6.09
|
13,100 | 6.25 | 6.25 | 5.88 | 0 | 0 | 0 |
08/05/2012 |
6.25
|
12,800 | 6.19 | 6.40 | 6.19 | 0 | 0 | 0 |
07/05/2012 |
6.19
|
12,100 | 5.93 | 6.30 | 5.98 | 0 | 0 | 0 |
04/05/2012 |
5.93
|
8,700 | 5.88 | 6.09 | 5.88 | 0 | 0 | 0 |
03/05/2012 |
5.88
|
2,500 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
02/05/2012 |
5.88
|
43,500 | 5.83 | 5.93 | 5.83 | 0 | 0 | 0 |
27/04/2012 |
5.83
|
3,400 | 5.83 | 5.83 | 5.72 | 0 | 0 | 0 |
26/04/2012 |
5.83
|
600 | 5.72 | 5.83 | 5.67 | 0 | 0 | 0 |
25/04/2012 |
5.72
|
6,700 | 5.67 | 5.77 | 5.67 | 1,100 | 0 | 0.0 |
24/04/2012 |
5.67
|
21,700 | 5.67 | 5.93 | 5.51 | 0 | 0 | 0 |