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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/08/2012 |
6.58
|
60 | 6.51 | 6.73 | 6.58 | 0 | 0 | 0 |
27/08/2012 |
6.51
|
9,590 | 6.67 | 6.67 | 6.35 | 0 | 0 | 0 |
24/08/2012 |
6.67
|
9,210 | 6.45 | 6.77 | 6.13 | 0 | 0 | 0 |
23/08/2012 |
6.45
|
150 | 6.77 | 6.77 | 6.45 | 0 | 0 | 0 |
22/08/2012 |
6.77
|
11,680 | 7.12 | 7.12 | 6.77 | 0 | 0 | 0 |
21/08/2012 |
7.12
|
1,760 | 7.47 | 7.47 | 7.12 | 0 | 0 | 0 |
20/08/2012 |
7.47
|
8,700 | 7.21 | 7.47 | 7.05 | 0 | 0 | 0 |
17/08/2012 |
7.21
|
4,080 | 7.08 | 7.21 | 6.73 | 0 | 310 | -0.0 |
16/08/2012 |
7.08
|
15,110 | 6.96 | 7.27 | 6.67 | 0 | 1,400 | -0.0 |
15/08/2012 |
6.96
|
27,560 | 6.64 | 6.96 | 6.32 | 0 | 0 | 0 |
14/08/2012 |
6.64
|
910 | 6.99 | 6.99 | 6.64 | 0 | 0 | 0 |
13/08/2012 |
6.99
|
120 | 7.34 | 7.34 | 6.99 | 0 | 0 | 0 |
10/08/2012 |
7.34
|
70 | 7.72 | 7.72 | 7.34 | 0 | 0 | 0 |
09/08/2012 |
7.72
|
14,690 | 8.10 | 8.10 | 7.72 | 0 | 0 | 0 |
08/08/2012 |
8.10
|
2,430 | 8.51 | 8.51 | 8.10 | 0 | 0 | 0 |
07/08/2012 |
8.51
|
217,770 | 8.23 | 8.55 | 8.26 | 0 | 0 | 0 |
06/08/2012 |
8.23
|
505,120 | 7.85 | 8.23 | 7.85 | 0 | 0 | 0 |
03/08/2012 |
7.85
|
374,240 | 7.50 | 7.85 | 7.37 | 0 | 0 | 0 |
02/08/2012 |
7.50
|
17,900 | 7.15 | 7.50 | 6.99 | 0 | 0 | 0 |
01/08/2012 |
7.15
|
12,010 | 6.83 | 7.15 | 7.15 | 0 | 0 | 0 |
31/07/2012 |
6.83
|
20,450 | 6.51 | 6.83 | 6.83 | 0 | 0 | 0 |
30/07/2012 |
6.51
|
59,060 | 6.23 | 6.51 | 6.51 | 0 | 0 | 0 |
27/07/2012 |
6.23
|
750 | 5.94 | 6.23 | 6.23 | 0 | 0 | 0 |
26/07/2012 |
5.94
|
1,900 | 5.69 | 5.94 | 5.94 | 0 | 0 | 0 |
25/07/2012 |
5.69
|
1,733,370 | 5.43 | 5.69 | 5.65 | 0 | 0 | 0 |
24/07/2012 |
5.43
|
23,870 | 5.18 | 5.43 | 5.37 | 0 | 0 | 0 |
23/07/2012 |
5.18
|
36,010 | 5.24 | 5.40 | 5.11 | 0 | 0 | 0 |
20/07/2012 |
5.24
|
5,740 | 5.27 | 5.43 | 5.24 | 0 | 0 | 0 |
19/07/2012 |
5.27
|
2,340 | 5.08 | 5.27 | 5.08 | 0 | 0 | 0 |
18/07/2012 |
5.08
|
3,570 | 5.31 | 5.37 | 5.05 | 0 | 0 | 0 |
17/07/2012 |
5.31
|
20 | 5.08 | 5.31 | 5.31 | 0 | 0 | 0 |
16/07/2012 |
5.08
|
25,530 | 5.31 | 5.31 | 5.08 | 0 | 0 | 0 |
13/07/2012 |
5.31
|
20 | 5.08 | 5.31 | 5.05 | 0 | 0 | 0 |
12/07/2012 |
5.08
|
60 | 5.34 | 5.34 | 5.08 | 0 | 0 | 0 |
11/07/2012 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
10/07/2012 |
5.34
|
630 | 5.08 | 5.34 | 4.86 | 0 | 0 | 0 |
09/07/2012 |
5.08
|
6,550 | 5.34 | 5.34 | 5.08 | 0 | 0 | 0 |
06/07/2012 |
5.34
|
40,230 | 5.24 | 5.46 | 5.05 | 0 | 0 | 0 |
05/07/2012 |
5.24
|
10 | 5.08 | 5.24 | 5.24 | 0 | 0 | 0 |
04/07/2012 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
03/07/2012 |
5.08
|
12,070 | 5.34 | 5.40 | 5.08 | 0 | 0 | 0 |
02/07/2012 |
5.34
|
1,490 | 5.34 | 5.37 | 5.08 | 0 | 0 | 0 |
29/06/2012 |
5.34
|
2,070 | 5.59 | 5.72 | 5.34 | 0 | 0 | 0 |
28/06/2012 |
5.59
|
20,000 | 5.37 | 5.62 | 5.56 | 0 | 0 | 0 |
27/06/2012 |
5.37
|
16,500 | 5.11 | 5.37 | 5.34 | 0 | 0 | 0 |
26/06/2012 |
5.11
|
29,520 | 4.89 | 5.11 | 4.67 | 0 | 0 | 0 |
25/06/2012 |
4.89
|
2,230 | 5.15 | 5.15 | 4.89 | 0 | 0 | 0 |
22/06/2012 |
5.15
|
120 | 5.31 | 5.31 | 5.15 | 0 | 0 | 0 |
21/06/2012 |
5.31
|
1,730 | 5.31 | 5.40 | 5.21 | 0 | 0 | 0 |
20/06/2012 |
5.31
|
360 | 5.56 | 5.56 | 5.31 | 0 | 0 | 0 |
19/06/2012 |
5.56
|
580 | 5.50 | 5.65 | 5.46 | 0 | 0 | 0 |
18/06/2012 |
5.50
|
34,790 | 5.27 | 5.53 | 5.50 | 0 | 0 | 0 |
15/06/2012 |
5.27
|
750 | 5.05 | 5.27 | 5.27 | 0 | 0 | 0 |
14/06/2012 |
5.05
|
7,160 | 4.83 | 5.05 | 4.83 | 0 | 0 | 0 |
13/06/2012 |
4.83
|
6,700 | 4.83 | 4.83 | 4.80 | 0 | 0 | 0 |
12/06/2012 |
4.83
|
210 | 5.05 | 5.15 | 4.83 | 0 | 0 | 0 |
11/06/2012 |
5.05
|
290 | 4.96 | 5.08 | 4.86 | 0 | 0 | 0 |
08/06/2012 |
4.96
|
9,370 | 5.21 | 5.37 | 4.96 | 0 | 0 | 0 |
07/06/2012 |
5.21
|
1,790 | 5.02 | 5.21 | 4.83 | 0 | 0 | 0 |
06/06/2012 |
5.02
|
22,560 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
05/06/2012 |
5.11
|
2,140 | 5.37 | 5.37 | 5.11 | 0 | 0 | 0 |
04/06/2012 |
5.37
|
2,980 | 5.62 | 5.62 | 5.37 | 0 | 0 | 0 |
01/06/2012 |
5.62
|
3,550 | 5.91 | 5.91 | 5.62 | 0 | 0 | 0 |
31/05/2012 |
5.91
|
3,580 | 6.19 | 6.23 | 5.91 | 0 | 0 | 0 |
30/05/2012 |
6.19
|
108,270 | 6.19 | 6.42 | 6.19 | 0 | 0 | 0 |
29/05/2012 |
6.19
|
61,970 | 5.94 | 6.23 | 6.04 | 0 | 0 | 0 |
28/05/2012 |
5.94
|
790 | 5.69 | 5.94 | 5.94 | 0 | 0 | 0 |
25/05/2012 |
5.69
|
8,610 | 5.43 | 5.69 | 5.59 | 0 | 0 | 0 |
24/05/2012 |
5.43
|
18,350 | 5.65 | 5.78 | 5.43 | 0 | 0 | 0 |
23/05/2012 |
5.65
|
32,060 | 5.46 | 5.72 | 5.65 | 0 | 0 | 0 |
22/05/2012 |
5.46
|
9,820 | 5.21 | 5.46 | 5.46 | 0 | 0 | 0 |
21/05/2012 |
5.21
|
3,310 | 4.99 | 5.21 | 5.21 | 0 | 0 | 0 |
18/05/2012 |
4.99
|
8,470 | 4.77 | 4.99 | 4.77 | 0 | 0 | 0 |
17/05/2012 |
4.77
|
13,410 | 4.54 | 4.77 | 4.61 | 0 | 0 | 0 |
16/05/2012 |
4.54
|
6,490 | 4.51 | 4.61 | 4.54 | 0 | 0 | 0 |
15/05/2012 |
4.51
|
17,900 | 4.45 | 4.51 | 4.38 | 0 | 0 | 0 |
14/05/2012 |
4.45
|
10,610 | 4.42 | 4.57 | 4.42 | 0 | 0 | 0 |
11/05/2012 |
4.42
|
11,140 | 4.54 | 4.54 | 4.42 | 0 | 0 | 0 |
10/05/2012 |
4.54
|
3,110 | 4.61 | 4.61 | 4.48 | 0 | 0 | 0 |
09/05/2012 |
4.61
|
910 | 4.48 | 4.61 | 4.38 | 0 | 0 | 0 |
08/05/2012 |
4.48
|
17,470 | 4.61 | 4.61 | 4.45 | 0 | 0 | 0 |
07/05/2012 |
4.61
|
11,370 | 4.45 | 4.61 | 4.45 | 0 | 0 | 0 |
04/05/2012 |
4.45
|
1,540 | 4.45 | 4.45 | 4.42 | 0 | 0 | 0 |
03/05/2012 |
4.45
|
2,340 | 4.51 | 4.51 | 4.35 | 0 | 0 | 0 |
02/05/2012 |
4.51
|
16,700 | 4.45 | 4.64 | 4.45 | 0 | 0 | 0 |
27/04/2012 |
4.45
|
300 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
26/04/2012 |
4.45
|
1,630 | 4.32 | 4.45 | 4.29 | 0 | 0 | 0 |
25/04/2012 |
4.32
|
9,370 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
24/04/2012 |
4.48
|
6,520 | 4.48 | 4.51 | 4.29 | 0 | 0 | 0 |
23/04/2012 |
4.48
|
23,030 | 4.42 | 4.48 | 4.29 | 0 | 0 | 0 |
20/04/2012 |
4.42
|
2,510 | 4.45 | 4.45 | 4.29 | 0 | 0 | 0 |
19/04/2012 |
4.45
|
7,030 | 4.45 | 4.57 | 4.23 | 0 | 7,000 | -0.1 |
18/04/2012 |
4.45
|
3,040 | 4.45 | 4.64 | 4.29 | 0 | 1,500 | -0.0 |
17/04/2012 |
4.45
|
1,130 | 4.51 | 4.51 | 4.38 | 0 | 0 | 0 |
16/04/2012 |
4.51
|
210 | 4.51 | 4.51 | 4.45 | 0 | 0 | 0 |
13/04/2012 |
4.51
|
22,670 | 4.45 | 4.51 | 4.45 | 0 | 500 | -0.0 |
12/04/2012 |
4.45
|
3,480 | 4.26 | 4.45 | 4.19 | 0 | 0 | 0 |
11/04/2012 |
4.26
|
1,910 | 4.35 | 4.54 | 4.26 | 0 | 0 | 0 |
10/04/2012 |
4.35
|
2,590 | 4.42 | 4.42 | 4.29 | 0 | 0 | 0 |
09/04/2012 |
4.42
|
520 | 4.29 | 4.42 | 4.42 | 0 | 0 | 0 |