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) |
-0.65 | -7.56% | 80,100 | -500 | -0.0 |
7.93
8.60
7.95
|
2 tháng
(2024-07-22) |
-1.55 | -16.32% | 239,400 | 100 | 0.0 |
7.90
9.50
7.95
|
3 tháng
(2024-06-21) |
-3.15 | -28.38% | 726,300 | 200 | 0.0 |
7.90
11.85
7.95
|
6 tháng
(2024-03-25) |
-0.10 | -1.24% | 1,015,300 | 300 | 0.0 |
7.45
11.85
7.95
|
12 tháng
(2023-09-25) |
-0.54 | -6.36% | 1,505,000 | 9,400 | 0.1 |
7.38
11.85
7.95
|
24 tháng
(2022-09-30) |
-4.05 | -33.75% | 5,573,000 | 65,900 | 0.8 |
5.12
12
7.95
|
36 tháng
(2021-10-05) |
-1.80 | -18.46% | 17,153,700 | 44,030 | -0.2 |
5.12
32.40
7.95
|
60 tháng
(2019-10-16) |
0.95 | 13.57% | 27,299,870 | -17,134,750 | -95.9 |
3.92
32.40
7.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/09/2012 |
4
|
224,510 | 4.10 | 4.20 | 4 | 78,300 | 0 | 0.3 |
05/09/2012 |
4.10
|
256,520 | 4.10 | 4.20 | 4 | 76,000 | 20,000 | 0.2 |
04/09/2012 |
4.10
|
163,380 | 4 | 4.20 | 4.10 | 47,020 | 0 | 0.2 |
31/08/2012 |
4
|
252,990 | 4 | 4.20 | 4 | 78,120 | 0 | 0.3 |
30/08/2012 |
4
|
402,220 | 3.90 | 4 | 4 | 137,790 | 0 | 0.6 |
29/08/2012 |
3.90
|
82,270 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
28/08/2012 |
3.80
|
86,590 | 3.80 | 3.90 | 3.70 | 14,340 | 0 | 0.1 |
27/08/2012 |
3.80
|
580,820 | 3.90 | 3.90 | 3.80 | 120,000 | 0 | 0.5 |
24/08/2012 |
3.90
|
854,770 | 3.80 | 3.90 | 3.70 | 140,000 | 0 | 0.5 |
23/08/2012 |
3.80
|
550,160 | 4 | 4 | 3.80 | 190,000 | 0 | 0.8 |
22/08/2012 |
4
|
577,920 | 4.20 | 4.20 | 4 | 31,000 | 0 | 0.1 |
21/08/2012 |
4.20
|
971,450 | 4.40 | 4.40 | 4.20 | 40,000 | 0 | 0.2 |
20/08/2012 |
4.40
|
165,660 | 4.40 | 4.50 | 4.30 | 40,000 | 0 | 0.2 |
17/08/2012 |
4.40
|
288,400 | 4.30 | 4.50 | 4.30 | 47,570 | 0 | 0.2 |
16/08/2012 |
4.30
|
122,620 | 4.40 | 4.40 | 4.30 | 32,000 | 0 | 0.1 |
15/08/2012 |
4.40
|
117,010 | 4.40 | 4.50 | 4.30 | 20,300 | 0 | 0.1 |
14/08/2012 |
4.40
|
147,830 | 4.30 | 4.50 | 4.30 | 25,000 | 0 | 0.1 |
13/08/2012 |
4.30
|
193,480 | 4.40 | 4.40 | 4.30 | 35,000 | 0 | 0.2 |
10/08/2012 |
4.40
|
110,450 | 4.50 | 4.50 | 4.40 | 30,000 | 0 | 0.0 |
09/08/2012 |
4.50
|
429,140 | 4.50 | 4.70 | 4.50 | 70,000 | 0 | 0.3 |
08/08/2012 |
4.50
|
164,820 | 4.40 | 4.50 | 4.40 | 25,000 | 0 | 0.1 |
07/08/2012 |
4.40
|
173,600 | 4.50 | 4.60 | 4.40 | 42,970 | 0 | 0.2 |
06/08/2012 |
4.50
|
998,510 | 4.30 | 4.50 | 4.20 | 150,000 | 0 | 0.7 |
03/08/2012 |
4.30
|
308,960 | 4.40 | 4.40 | 4.20 | 89,040 | 0 | 0.4 |
02/08/2012 |
4.40
|
212,020 | 4.30 | 4.40 | 4.30 | 55,000 | 0 | 0.2 |
01/08/2012 |
4.30
|
169,300 | 4.30 | 4.30 | 4.20 | 20,000 | 0 | 0.1 |
31/07/2012 |
4.30
|
190,740 | 4.30 | 4.40 | 4.30 | 31,900 | 0 | 0.1 |
30/07/2012 |
4.30
|
211,560 | 4.30 | 4.40 | 4.20 | 20,010 | 0 | 0.1 |
27/07/2012 |
4.30
|
235,030 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
26/07/2012 |
4.20
|
332,900 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
25/07/2012 |
4.20
|
380,150 | 4.40 | 4.40 | 4.20 | 10,500 | 10,000 | 0.0 |
24/07/2012 |
4.40
|
161,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
23/07/2012 |
4.60
|
417,340 | 4.70 | 4.70 | 4.50 | 45,000 | 0 | 0.2 |
20/07/2012 |
4.70
|
1,267,320 | 4.60 | 4.80 | 4.60 | 152,660 | 0 | 0.7 |
19/07/2012 |
4.60
|
925,310 | 4.40 | 4.60 | 4.30 | 90,000 | 0 | 0.4 |
18/07/2012 |
4.40
|
333,660 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
17/07/2012 |
4.40
|
274,480 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
16/07/2012 |
4.20
|
563,600 | 4.40 | 4.50 | 4.20 | 0 | 2,000 | -0.0 |
13/07/2012 |
4.40
|
610,270 | 4.50 | 4.60 | 4.40 | 191,540 | 10,000 | 0.8 |
12/07/2012 |
4.50
|
386,010 | 4.30 | 4.50 | 4.10 | 103,420 | 5,000 | 0.4 |
11/07/2012 |
4.30
|
219,980 | 4.40 | 4.50 | 4.30 | 8,000 | 0 | 0.0 |
10/07/2012 |
4.40
|
352,200 | 4.20 | 4.40 | 4.20 | 66,290 | 0 | 0.3 |
09/07/2012 |
4.20
|
1,922,980 | 4.40 | 4.60 | 4.20 | 450,000 | 20,000 | 1.9 |
06/07/2012 |
4.40
|
626,900 | 4.20 | 4.40 | 4.40 | 255,390 | 0 | 1.1 |
05/07/2012 |
4.20
|
799,200 | 4 | 4.20 | 3.90 | 549,600 | 22,120 | 2.2 |
04/07/2012 |
4
|
111,960 | 3.90 | 4 | 4 | 67,860 | 0 | 0.3 |
03/07/2012 |
3.90
|
663,890 | 3.80 | 3.90 | 3.90 | 301,870 | 0 | 1.2 |
02/07/2012 |
3.80
|
369,580 | 3.70 | 3.80 | 3.80 | 129,280 | 0 | 0.5 |
29/06/2012 |
3.70
|
232,140 | 3.60 | 3.70 | 3.60 | 5,000 | 0 | 0.0 |
28/06/2012 |
3.60
|
581,100 | 3.70 | 3.70 | 3.60 | 27,130 | 0 | 0.1 |
27/06/2012 |
3.70
|
514,380 | 3.80 | 3.90 | 3.70 | 0 | 15,000 | -0.1 |
26/06/2012 |
3.80
|
854,490 | 4 | 4 | 3.80 | 10 | 20,000 | -0.1 |
25/06/2012 |
4
|
1,045,070 | 4.20 | 4.30 | 4 | 0 | 38,000 | -0.2 |
22/06/2012 |
4.20
|
602,050 | 4.40 | 4.40 | 4.20 | 20 | 39,000 | -0.2 |
21/06/2012 |
4.40
|
435,470 | 4.60 | 4.70 | 4.40 | 10 | 0 | 0.0 |
20/06/2012 |
4.60
|
412,810 | 4.70 | 4.70 | 4.50 | 2,000 | 0 | 0.0 |
19/06/2012 |
4.70
|
242,680 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
18/06/2012 |
4.90
|
679,890 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
15/06/2012 |
4.80
|
306,080 | 4.70 | 4.90 | 4.70 | 30 | 0 | 0.0 |
14/06/2012 |
4.70
|
184,380 | 4.70 | 4.80 | 4.60 | 100,000 | 0 | 0.5 |
13/06/2012 |
4.70
|
513,420 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
12/06/2012 |
4.80
|
2,610,690 | 4.70 | 4.90 | 4.80 | 0 | 26,660 | -0.1 |
11/06/2012 |
4.70
|
400,950 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
08/06/2012 |
4.50
|
967,320 | 4.60 | 4.80 | 4.50 | 27,760 | 10 | 0.1 |
07/06/2012 |
4.60
|
845,370 | 4.40 | 4.60 | 4.40 | 67,240 | 0 | 0.3 |
06/06/2012 |
4.40
|
367,330 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
05/06/2012 |
4.30
|
324,290 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
04/06/2012 |
4.20
|
791,830 | 4.40 | 4.40 | 4.20 | 160,000 | 25,010 | 0.6 |
01/06/2012 |
4.40
|
859,120 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
31/05/2012 |
4.50
|
313,640 | 4.70 | 4.70 | 4.50 | 20 | 0 | 0 |
30/05/2012 |
4.70
|
541,710 | 4.70 | 4.80 | 4.50 | 0 | 10 | -0.0 |
29/05/2012 |
4.70
|
705,690 | 4.60 | 4.70 | 4.40 | 450,160 | 0 | 2.0 |
28/05/2012 |
4.60
|
1,008,450 | 4.40 | 4.60 | 4.50 | 56,500 | 0 | 0.3 |
25/05/2012 |
4.40
|
286,620 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
24/05/2012 |
4.20
|
808,160 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
23/05/2012 |
4.30
|
1,466,550 | 4.40 | 4.60 | 4.30 | 150,060 | 0 | 0.7 |
22/05/2012 |
4.40
|
1,015,210 | 4.20 | 4.40 | 4.30 | 14,290 | 0 | 0.1 |
21/05/2012 |
4.20
|
644,020 | 4 | 4.20 | 4 | 100,000 | 0 | 0.4 |
18/05/2012 |
4
|
1,432,710 | 4.20 | 4.20 | 4 | 10 | 0 | 0 |
17/05/2012 |
4.20
|
1,921,230 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
16/05/2012 |
4.40
|
1,533,200 | 4.60 | 4.60 | 4.40 | 10,010 | 1,000 | 0.0 |
15/05/2012 |
4.60
|
619,870 | 4.80 | 4.80 | 4.60 | 180 | 0 | 0.0 |
14/05/2012 |
4.80
|
1,512,980 | 5 | 5 | 4.80 | 40,070 | 0 | 0.2 |
11/05/2012 |
5
|
8,902,380 | 4.80 | 5 | 4.80 | 100,010 | 155,000 | -0.3 |
10/05/2012 |
4.80
|
595,730 | 4.60 | 4.80 | 4.80 | 39,980 | 0 | 0.2 |
09/05/2012 |
4.60
|
304,450 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
08/05/2012 |
4.40
|
159,900 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
07/05/2012 |
4.20
|
23,150 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
04/05/2012 |
4
|
89,090 | 3.90 | 4 | 4 | 0 | 0 | 0 |
03/05/2012 |
3.90
|
908,900 | 3.80 | 3.90 | 3.90 | 200,000 | 0 | 0.7 |
02/05/2012 |
3.80
|
1,406,190 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
27/04/2012 |
3.70
|
1,114,860 | 3.60 | 3.70 | 3.60 | 10 | 0 | 0.0 |
26/04/2012 |
3.60
|
2,184,790 | 3.60 | 3.70 | 3.50 | 10 | 24,000 | -0.1 |
25/04/2012 |
3.60
|
2,112,230 | 3.60 | 3.70 | 3.50 | 280 | 10,000 | -0.0 |
24/04/2012 |
3.60
|
1,546,090 | 3.50 | 3.60 | 3.40 | 0 | 92,570 | -0.3 |
23/04/2012 |
3.50
|
1,280,850 | 3.60 | 3.60 | 3.50 | 19,010 | 0 | 0.1 |
20/04/2012 |
3.60
|
940,380 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
19/04/2012 |
3.50
|
3,030,610 | 3.60 | 3.60 | 3.50 | 10 | 77,430 | -0.3 |
18/04/2012 |
3.60
|
1,954,060 | 3.70 | 3.80 | 3.60 | 20 | 20,000 | -0.1 |
17/04/2012 |
3.70
|
1,712,090 | 3.60 | 3.70 | 3.60 | 0 | 10,000 | -0.0 |