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) |
-0.20 | -2.99% | 9,700 | 0 | 0 |
6.20
6.70
6.50
|
2 tháng
(2024-07-22) |
0 | 0% | 18,400 | 0 | 0 |
6.20
6.70
6.50
|
3 tháng
(2024-06-21) |
-0.60 | -8.45% | 207,200 | -900 | -0.0 |
6.20
7.80
6.50
|
6 tháng
(2024-03-25) |
-0.50 | -7.14% | 290,000 | -900 | -0.0 |
6.20
7.80
6.50
|
12 tháng
(2023-09-25) |
-0.90 | -12.16% | 331,600 | 600 | 0.0 |
6.20
7.90
6.50
|
24 tháng
(2022-09-30) |
-1.30 | -16.67% | 567,931 | -10,500 | -0.1 |
6
10.50
6.50
|
36 tháng
(2021-10-05) |
-1.80 | -21.69% | 2,730,275 | -1,200 | 0.1 |
5.10
14.60
6.50
|
60 tháng
(2019-10-16) |
0.80 | 14.04% | 3,612,858 | 2,800 | 0.1 |
4.60
14.60
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
7.40
|
67,900 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
11/09/2012 |
7.40
|
48,600 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
10/09/2012 |
7.90
|
81,600 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
07/09/2012 |
8.40
|
12,300 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
06/09/2012 |
8.20
|
27,400 | 8.40 | 8.70 | 8.10 | 0 | 0 | 0 |
05/09/2012 |
8.40
|
47,100 | 9 | 9.10 | 8.40 | 0 | 0 | 0 |
04/09/2012 |
9
|
11,300 | 9 | 9.10 | 9 | 0 | 3,100 | -0.0 |
31/08/2012 |
9
|
15,900 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
30/08/2012 |
9
|
51,400 | 8.80 | 9.30 | 8.60 | 0 | 0 | 0 |
29/08/2012 |
8.80
|
17,100 | 8.30 | 8.80 | 8.40 | 0 | 0 | 0 |
28/08/2012 |
8.30
|
23,800 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
27/08/2012 |
8.50
|
41,200 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
24/08/2012 |
9.20
|
186,800 | 8.80 | 9.30 | 8.20 | 0 | 0 | 0 |
23/08/2012 |
8.80
|
75,100 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
22/08/2012 |
9.40
|
160,800 | 10.10 | 10.20 | 9.40 | 0 | 0 | 0 |
21/08/2012 |
10.10
|
65,100 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 |
20/08/2012 |
10.80
|
61,400 | 11 | 11.20 | 10.60 | 800 | 0 | 0.0 |
17/08/2012 |
11
|
32,000 | 11 | 11.10 | 10.80 | 0 | 800 | -0.0 |
16/08/2012 |
11
|
46,100 | 11.40 | 11.40 | 10.80 | 0 | 0 | 0 |
15/08/2012 |
11.40
|
117,700 | 11.10 | 11.70 | 11.10 | 0 | 0 | 0 |
14/08/2012 |
11.10
|
193,600 | 10.50 | 11.10 | 10.50 | 0 | 0 | 0 |
13/08/2012 |
10.50
|
55,900 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
10/08/2012 |
10.30
|
52,700 | 10.60 | 10.70 | 10.10 | 0 | 0 | 0 |
09/08/2012 |
10.60
|
145,200 | 10.40 | 11.10 | 10.60 | 0 | 0 | 0 |
08/08/2012 |
10.40
|
72,300 | 9.60 | 10.40 | 9.80 | 0 | 0 | 0 |
07/08/2012 |
9.60
|
32,700 | 9.90 | 10 | 9.50 | 0 | 0 | 0 |
06/08/2012 |
9.90
|
87,200 | 9.30 | 9.90 | 9.30 | 0 | 0 | 0 |
03/08/2012 |
9.30
|
19,400 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
02/08/2012 |
9.70
|
42,900 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
01/08/2012 |
9.60
|
47,300 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
31/07/2012 |
9.60
|
26,800 | 9.30 | 9.80 | 9.50 | 0 | 0 | 0 |
30/07/2012 |
9.30
|
31,700 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
27/07/2012 |
9.90
|
230,300 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
26/07/2012 |
10.40
|
41,300 | 10.40 | 10.60 | 10.10 | 0 | 2,300 | -0.0 |
25/07/2012 |
10.40
|
88,500 | 10.40 | 10.50 | 9.90 | 0 | 0 | 0 |
24/07/2012 |
10.40
|
70,300 | 11.10 | 11.10 | 10.40 | 0 | 0 | 0 |
23/07/2012 |
11.10
|
73,400 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
20/07/2012 |
11.60
|
75,900 | 11.70 | 12.30 | 11.30 | 0 | 0 | 0 |
19/07/2012 |
11.70
|
111,200 | 11.20 | 11.70 | 10.90 | 0 | 0 | 0 |
18/07/2012 |
11.20
|
16,700 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 |
17/07/2012 |
11.50
|
50,600 | 10.70 | 11.50 | 10.50 | 800 | 0 | 0.0 |
16/07/2012 |
10.70
|
74,100 | 11.30 | 11.30 | 10.70 | 0 | 0 | 0 |
13/07/2012 |
11.30
|
85,900 | 10.50 | 11.30 | 10.60 | 0 | 0 | 0 |
12/07/2012 |
10.50
|
52,400 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 |
11/07/2012 |
10.10
|
3,900 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
10/07/2012 |
10.10
|
51,500 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
09/07/2012 |
10.30
|
47,200 | 11 | 11 | 10.30 | 0 | 0 | 0 |
06/07/2012 |
11
|
48,500 | 11 | 11.70 | 10.80 | 0 | 0 | 0 |
05/07/2012 |
11
|
34,300 | 10.20 | 11 | 9.90 | 0 | 0 | 0 |
04/07/2012 |
10.20
|
55,500 | 10.40 | 10.70 | 10.20 | 0 | 0 | 0 |
03/07/2012 |
10.40
|
97,700 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
02/07/2012 |
10.90
|
23,800 | 11.40 | 11.80 | 10.90 | 0 | 0 | 0 |
29/06/2012 |
11.40
|
28,300 | 11.60 | 11.70 | 11 | 0 | 0 | 0 |
28/06/2012 |
11.60
|
52,400 | 11 | 11.60 | 10.60 | 0 | 0 | 0 |
27/06/2012 |
11
|
57,200 | 10.80 | 11.30 | 10.60 | 0 | 0 | 0 |
26/06/2012 |
10.80
|
83,900 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
25/06/2012 |
11.50
|
64,600 | 12.10 | 12.10 | 11.40 | 0 | 0 | 0 |
22/06/2012 |
12.10
|
102,300 | 12.40 | 12.50 | 11.70 | 0 | 0 | 0 |
21/06/2012 |
12.40
|
51,500 | 12.70 | 12.70 | 12.40 | 0 | 0 | 0 |
20/06/2012 |
12.70
|
27,500 | 12.80 | 12.90 | 12.50 | 0 | 0 | 0 |
19/06/2012 |
12.80
|
73,600 | 13.10 | 13.10 | 12.50 | 0 | 0 | 0 |
18/06/2012 |
13.10
|
43,700 | 13.60 | 14.20 | 13.10 | 0 | 0 | 0 |
15/06/2012 |
13.60
|
41,700 | 13.40 | 13.70 | 13.20 | 0 | 0 | 0 |
14/06/2012 |
13.40
|
113,100 | 13 | 13.70 | 12.80 | 0 | 0 | 0 |
13/06/2012 |
13
|
93,100 | 13.40 | 13.50 | 12.40 | 0 | 0 | 0 |
12/06/2012 |
13.40
|
119,300 | 13.90 | 14 | 13.10 | 0 | 0 | 0 |
11/06/2012 |
13.90
|
64,200 | 14.50 | 14.50 | 13.70 | 0 | 0 | 0 |
08/06/2012 |
14.50
|
199,600 | 14.10 | 14.90 | 14.10 | 0 | 0 | 0 |
07/06/2012 |
14.10
|
294,500 | 13 | 14.10 | 13.20 | 0 | 0 | 0 |
06/06/2012 |
13
|
38,400 | 12.80 | 13.50 | 12.50 | 0 | 0 | 0 |
05/06/2012 |
12.80
|
75,200 | 12.30 | 13.10 | 11.80 | 0 | 0 | 0 |
04/06/2012 |
12.30
|
49,200 | 12.80 | 12.80 | 12 | 0 | 0 | 0 |
01/06/2012 |
12.80
|
82,600 | 12.40 | 12.90 | 12.30 | 600 | 0 | 0.0 |
31/05/2012 |
12.40
|
52,700 | 12.60 | 12.90 | 12 | 0 | 0 | 0 |
30/05/2012 |
12.60
|
34,500 | 13.10 | 13.10 | 12.40 | 500 | 0 | 0.0 |
29/05/2012 |
13.10
|
107,000 | 13 | 13.30 | 12.60 | 0 | 0 | 0 |
28/05/2012 |
13
|
90,500 | 13.60 | 14.50 | 12.80 | 0 | 0 | 0 |
25/05/2012 |
13.60
|
51,500 | 12.90 | 13.60 | 13.50 | 0 | 0 | 0 |
24/05/2012 |
12.90
|
147,700 | 13.30 | 13.40 | 12.30 | 0 | 0 | 0 |
23/05/2012 |
13.30
|
191,600 | 13.80 | 14.70 | 13.10 | 0 | 0 | 0 |
22/05/2012 |
13.80
|
24,300 | 12.90 | 13.80 | 13.80 | 0 | 0 | 0 |
21/05/2012 |
12.90
|
23,300 | 12.20 | 12.90 | 12.50 | 0 | 0 | 0 |
18/05/2012 |
12.20
|
212,600 | 12.40 | 12.60 | 11.60 | 1,100 | 0 | 0.0 |
17/05/2012 |
12.40
|
209,300 | 13.50 | 13.90 | 12.40 | 700 | 0 | 0.0 |
16/05/2012 |
13.50
|
274,400 | 14.20 | 14.20 | 13.30 | 0 | 0 | 0 |
15/05/2012 |
14.20
|
118,200 | 15.20 | 15.20 | 14.20 | 0 | 0 | 0 |
14/05/2012 |
15.20
|
176,100 | 16.20 | 16.50 | 15.20 | 0 | 0 | 0 |
11/05/2012 |
16.20
|
365,800 | 15.40 | 16.40 | 14.50 | 0 | 3,000 | -0.0 |
10/05/2012 |
15.40
|
549,900 | 16.50 | 16.50 | 15.40 | 0 | 2,000 | -0.0 |
09/05/2012 |
16.50
|
28,000 | 17.70 | 17.70 | 16.50 | 0 | 0 | 0 |
08/05/2012 |
17.70
|
169,300 | 19 | 19 | 17.70 | 100 | 0 | 0.0 |
07/05/2012 |
19
|
296,900 | 19.30 | 20.20 | 18 | 1,000 | 0 | 0.0 |
04/05/2012 |
19.30
|
262,200 | 18.10 | 19.30 | 18.30 | 0 | 0 | 0 |
03/05/2012 |
18.10
|
343,900 | 17 | 18.10 | 16.90 | 5,000 | 5,000 | -0.0 |
02/05/2012 |
17
|
327,000 | 15.90 | 17 | 16.80 | 0 | 0 | 0 |
27/04/2012 |
15.90
|
274,700 | 15.50 | 16.20 | 15.50 | 1,400 | 0 | 0.0 |
26/04/2012 |
15.50
|
522,900 | 14.70 | 15.60 | 13.90 | 0 | 0 | 0 |
25/04/2012 |
14.70
|
241,400 | 13.80 | 14.70 | 14.60 | 0 | 0 | 0 |
24/04/2012 |
13.80
|
234,700 | 12.90 | 13.80 | 12.90 | 0 | 20,000 | -0.3 |
23/04/2012 |
12.90
|
89,300 | 12.10 | 12.90 | 12 | 0 | 0 | 0 |