Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 3,793,999 | 0 | 0 |
0.60
0.80
0.80
|
2 tháng
(2024-09-23) |
0 | 0% | 5,475,462 | 0 | 0 |
0.60
0.80
0.80
|
3 tháng
(2024-08-26) |
0 | 0% | 8,827,642 | 2,000 | 0.0 |
0.60
0.80
0.80
|
6 tháng
(2024-05-27) |
0 | 0% | 31,004,963 | 4,900 | 0.0 |
0.60
1
0.80
|
12 tháng
(2024-01-02) |
0.20 | 40% | 49,220,256 | -2,477 | -0.0 |
0.40
1
0.80
|
24 tháng
(2022-12-05) |
-0.20 | -22.22% | 94,750,387 | -76,377 | -0.0 |
0.40
1
0.80
|
36 tháng
(2021-12-08) |
-2.80 | -80% | 213,724,775 | -57,048 | -0.0 |
0.40
4.10
0.80
|
60 tháng
(2019-12-19) |
0.30 | 75% | 364,672,218 | -1,105,848 | -1.6 |
0.30
4.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2012 |
4.90
|
1,158,300 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
05/07/2012 |
4.80
|
820,900 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
04/07/2012 |
4.50
|
504,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
03/07/2012 |
4.90
|
643,800 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
02/07/2012 |
5
|
306,700 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
29/06/2012 |
5.20
|
304,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
28/06/2012 |
5.40
|
444,600 | 5.10 | 5.40 | 4.90 | 0 | 0 | 0 |
27/06/2012 |
5.10
|
552,400 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
26/06/2012 |
5.20
|
713,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
25/06/2012 |
5.50
|
514,600 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
22/06/2012 |
5.80
|
581,800 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
21/06/2012 |
5.90
|
347,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
20/06/2012 |
6
|
138,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
19/06/2012 |
6
|
381,600 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
18/06/2012 |
6
|
333,900 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
15/06/2012 |
6.10
|
338,600 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
14/06/2012 |
6
|
279,500 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
13/06/2012 |
6
|
363,100 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
12/06/2012 |
5.90
|
423,900 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
11/06/2012 |
6.30
|
483,700 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
08/06/2012 |
6.10
|
829,100 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
07/06/2012 |
6.30
|
1,421,500 | 5.90 | 6.30 | 6 | 0 | 0 | 0 |
06/06/2012 |
5.90
|
620,400 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
05/06/2012 |
5.80
|
479,500 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
04/06/2012 |
5.60
|
361,700 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
01/06/2012 |
5.80
|
284,200 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
31/05/2012 |
5.80
|
396,700 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
30/05/2012 |
6.10
|
429,800 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
29/05/2012 |
6.10
|
264,200 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
28/05/2012 |
6.20
|
764,100 | 5.90 | 6.30 | 6 | 0 | 0 | 0 |
25/05/2012 |
5.90
|
356,000 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
24/05/2012 |
5.70
|
987,700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
23/05/2012 |
5.80
|
733,200 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
22/05/2012 |
6.20
|
715,700 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
21/05/2012 |
6.30
|
580,600 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
18/05/2012 |
6
|
1,105,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
17/05/2012 |
6.20
|
687,400 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
16/05/2012 |
6.40
|
1,323,100 | 6 | 6.40 | 5.70 | 0 | 0 | 0 |
15/05/2012 |
6
|
1,296,700 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
14/05/2012 |
6.40
|
1,591,300 | 6.80 | 7 | 6.40 | 0 | 0 | 0 |
11/05/2012 |
6.80
|
1,596,000 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
10/05/2012 |
7.20
|
1,518,200 | 7.40 | 7.60 | 6.90 | 0 | 0 | 0 |
09/05/2012 |
7.40
|
951,000 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
08/05/2012 |
7.40
|
2,018,100 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
07/05/2012 |
7.40
|
2,665,900 | 7 | 7.40 | 7 | 0 | 0 | 0 |
04/05/2012 |
7
|
2,207,800 | 6.60 | 7 | 6.70 | 0 | 0 | 0 |
03/05/2012 |
6.60
|
1,086,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
02/05/2012 |
6.60
|
1,236,000 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
27/04/2012 |
6.80
|
671,900 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
26/04/2012 |
6.60
|
1,081,200 | 6.90 | 7.10 | 6.50 | 0 | 0 | 0 |
25/04/2012 |
6.90
|
1,465,900 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
24/04/2012 |
6.70
|
1,174,500 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
23/04/2012 |
6.70
|
799,200 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
20/04/2012 |
6.90
|
1,507,000 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
19/04/2012 |
7
|
2,047,200 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
18/04/2012 |
7
|
2,682,500 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
17/04/2012 |
6.50
|
2,135,200 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
16/04/2012 |
6.60
|
1,614,500 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
13/04/2012 |
6.30
|
1,509,900 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
12/04/2012 |
6.50
|
1,173,500 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
11/04/2012 |
6.60
|
1,662,600 | 6.20 | 6.60 | 6.30 | 0 | 0 | 0 |
10/04/2012 |
6.20
|
892,000 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
09/04/2012 |
6.30
|
887,200 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
06/04/2012 |
6
|
1,205,400 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
05/04/2012 |
6
|
852,800 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
04/04/2012 |
5.70
|
925,500 | 5.90 | 6.20 | 5.60 | 0 | 0 | 0 |
03/04/2012 |
5.90
|
738,500 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
30/03/2012 |
5.60
|
1,063,600 | 6 | 6 | 5.60 | 0 | 0 | 0 |
29/03/2012 |
6
|
1,503,700 | 6.50 | 6.60 | 6 | 5,000 | 0 | 0.0 |
28/03/2012 |
6.50
|
1,481,500 | 6.20 | 6.50 | 5.80 | 0 | 0 | 0 |
27/03/2012 |
6.20
|
3,017,200 | 6.40 | 6.80 | 6.10 | 0 | 0 | 0 |
26/03/2012 |
6.40
|
705,400 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
23/03/2012 |
6
|
1,676,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
22/03/2012 |
5.80
|
1,140,200 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
21/03/2012 |
5.70
|
1,211,000 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
20/03/2012 |
5.60
|
576,500 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
19/03/2012 |
5.40
|
728,900 | 5.60 | 5.80 | 5.30 | 0 | 0 | 0 |
16/03/2012 |
5.60
|
1,108,600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
15/03/2012 |
5.40
|
1,115,200 | 5 | 5.40 | 5 | 0 | 0 | 0 |
14/03/2012 |
5
|
433,700 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
13/03/2012 |
5.20
|
602,500 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
12/03/2012 |
4.90
|
672,300 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
09/03/2012 |
5.20
|
1,011,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
08/03/2012 |
5.40
|
772,800 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
07/03/2012 |
5.80
|
970,300 | 5.70 | 6.10 | 5.50 | 0 | 0 | 0 |
06/03/2012 |
5.70
|
1,750,600 | 5.80 | 6.20 | 5.40 | 0 | 0 | 0 |
05/03/2012 |
5.80
|
310,800 | 5.60 | 5.80 | 5.70 | 0 | 0 | 0 |
02/03/2012 |
5.60
|
1,459,100 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
01/03/2012 |
5.40
|
917,900 | 5.60 | 5.60 | 5.20 | 0 | 15,000 | -0.1 |
29/02/2012 |
5.60
|
1,094,500 | 5.50 | 5.60 | 5.30 | 0 | 20,000 | -0.1 |
28/02/2012 |
5.50
|
1,392,100 | 5.70 | 5.90 | 5.30 | 0 | 20,000 | -0.1 |
27/02/2012 |
5.70
|
1,226,000 | 5.40 | 5.70 | 5.20 | 0 | 0 | 0 |
24/02/2012 |
5.40
|
1,803,500 | 5.30 | 5.50 | 5.10 | 0 | 10,000 | -0.1 |
23/02/2012 |
5.30
|
1,411,300 | 5.20 | 5.30 | 4.90 | 10,000 | 0 | 0.1 |
22/02/2012 |
5.20
|
1,198,100 | 4.80 | 5.20 | 4.70 | 5,000 | 0 | 0.0 |
21/02/2012 |
4.80
|
1,603,400 | 4.90 | 5.20 | 4.70 | 0 | 0 | 0 |
20/02/2012 |
4.90
|
538,800 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
17/02/2012 |
4.70
|
855,900 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
16/02/2012 |
4.50
|
465,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
15/02/2012 |
4.50
|
490,700 | 4.60 | 4.60 | 4.30 | 0 | 20,000 | -0.1 |