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) |
-0.10 | -1.69% | 243,400 | -700 | -0.0 |
5.70
6
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 591,900 | 0 | -0.0 |
5.60
6.20
5.80
|
3 tháng
(2024-06-21) |
-0.80 | -12.12% | 1,120,400 | -400 | -0.0 |
5.60
6.60
5.80
|
6 tháng
(2024-03-25) |
-1 | -14.71% | 3,441,822 | -6,600 | -0.0 |
5.60
6.90
5.80
|
12 tháng
(2023-09-25) |
-1.70 | -22.67% | 7,838,328 | -3,100 | -0.0 |
5.60
7.50
5.80
|
24 tháng
(2022-09-30) |
-1.70 | -22.67% | 34,946,859 | 11,500 | 0.1 |
5.60
9.50
5.80
|
36 tháng
(2021-10-05) |
-2.10 | -26.58% | 130,985,507 | -56,600 | -0.8 |
5.60
16.60
5.80
|
60 tháng
(2019-10-16) |
-1.10 | -15.94% | 151,644,101 | 14,300 | -0.4 |
5.60
16.60
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
11.76
|
20,500 | 11.69 | 11.82 | 11.69 | 0 | 0 | 0 |
11/09/2012 |
11.69
|
21,500 | 11.76 | 11.76 | 11.62 | 0 | 0 | 0 |
10/09/2012 |
11.76
|
30,500 | 11.82 | 11.82 | 11.62 | 0 | 0 | 0 |
07/09/2012 |
11.82
|
17,500 | 11.76 | 11.82 | 11.76 | 0 | 0 | 0 |
06/09/2012 |
11.76
|
17,500 | 11.82 | 11.82 | 11.69 | 0 | 0 | 0 |
05/09/2012 |
11.82
|
36,000 | 11.89 | 11.96 | 11.76 | 0 | 0 | 0 |
04/09/2012 |
11.89
|
25,800 | 11.62 | 11.89 | 11.76 | 0 | 0 | 0 |
31/08/2012 |
11.62
|
52,000 | 11.76 | 11.76 | 11.62 | 0 | 0 | 0 |
30/08/2012 |
11.76
|
25,700 | 11.69 | 11.76 | 11.69 | 0 | 0 | 0 |
29/08/2012 |
11.69
|
29,500 | 11.49 | 11.69 | 11.49 | 0 | 0 | 0 |
28/08/2012 |
11.49
|
35,000 | 11.49 | 11.49 | 11.29 | 0 | 0 | 0 |
27/08/2012 |
11.49
|
21,500 | 11.62 | 11.62 | 11.49 | 0 | 0 | 0 |
24/08/2012 |
11.62
|
39,500 | 11.49 | 11.62 | 11.09 | 0 | 0 | 0 |
23/08/2012 |
11.49
|
56,500 | 11.69 | 11.69 | 11.09 | 0 | 0 | 0 |
22/08/2012 |
11.69
|
46,500 | 11.76 | 11.76 | 11.49 | 0 | 0 | 0 |
21/08/2012 |
11.76
|
52,700 | 12.16 | 12.16 | 11.69 | 0 | 0 | 0 |
20/08/2012 |
12.16
|
45,000 | 12.16 | 12.16 | 12.09 | 0 | 0 | 0 |
17/08/2012 |
12.16
|
21,600 | 12.16 | 12.16 | 11.96 | 0 | 0 | 0 |
16/08/2012 |
12.16
|
79,300 | 12.16 | 12.22 | 12.02 | 0 | 0 | 0 |
15/08/2012 |
12.16
|
99,800 | 12.16 | 12.22 | 12.02 | 0 | 0 | 0 |
14/08/2012 |
12.16
|
54,500 | 12.16 | 12.22 | 12.16 | 0 | 0 | 0 |
13/08/2012 |
12.16
|
103,500 | 12.16 | 12.16 | 12.02 | 0 | 0 | 0 |
10/08/2012 |
12.16
|
63,000 | 12.22 | 12.22 | 12.09 | 0 | 0 | 0 |
09/08/2012 |
12.22
|
71,700 | 12.22 | 12.29 | 12.16 | 0 | 0 | 0 |
08/08/2012 |
12.22
|
48,300 | 12.22 | 12.29 | 12.22 | 0 | 0 | 0 |
07/08/2012 |
12.22
|
78,300 | 12.29 | 12.29 | 12.16 | 0 | 0 | 0 |
06/08/2012 |
12.29
|
50,500 | 12.22 | 12.29 | 12.16 | 0 | 0 | 0 |
03/08/2012 |
12.22
|
53,500 | 12.16 | 12.22 | 12.09 | 0 | 0 | 0 |
02/08/2012 |
12.16
|
78,000 | 12.16 | 12.22 | 12.09 | 0 | 0 | 0 |
01/08/2012 |
12.16
|
86,000 | 12.16 | 12.16 | 12.09 | 0 | 0 | 0 |
31/07/2012 |
12.16
|
101,000 | 12.16 | 12.22 | 12.09 | 0 | 0 | 0 |
30/07/2012 |
12.16
|
61,000 | 12.22 | 12.22 | 12.16 | 0 | 0 | 0 |
27/07/2012 |
12.22
|
55,500 | 12.29 | 12.36 | 12.16 | 0 | 0 | 0 |
26/07/2012 |
12.29
|
44,800 | 12.22 | 12.29 | 12.22 | 0 | 0 | 0 |
25/07/2012 |
12.22
|
74,500 | 12.29 | 12.29 | 12.16 | 0 | 0 | 0 |
24/07/2012 |
12.29
|
13,100 | 12.29 | 12.36 | 12.22 | 0 | 0 | 0 |
23/07/2012 |
12.29
|
11,300 | 12.22 | 12.29 | 12.16 | 0 | 0 | 0 |
20/07/2012 |
12.22
|
89,700 | 12.42 | 12.42 | 12.22 | 0 | 0 | 0 |
19/07/2012 |
12.42
|
106,900 | 12.29 | 12.42 | 12.22 | 0 | 0 | 0 |
18/07/2012 |
12.29
|
118,500 | 12.36 | 12.42 | 12.22 | 0 | 0 | 0 |
17/07/2012 |
12.36
|
74,900 | 12.29 | 12.36 | 12.29 | 0 | 0 | 0 |
16/07/2012 |
12.29
|
124,500 | 12.36 | 12.42 | 12.16 | 0 | 0 | 0 |
13/07/2012 |
12.36
|
78,900 | 12.29 | 12.42 | 12.29 | 0 | 0 | 0 |
12/07/2012 |
12.29
|
107,000 | 12.29 | 12.36 | 12.09 | 0 | 0 | 0 |
11/07/2012 |
12.29
|
109,500 | 12.22 | 12.36 | 12.22 | 0 | 0 | 0 |
10/07/2012 |
12.22
|
115,500 | 12.22 | 12.29 | 12.09 | 0 | 0 | 0 |
09/07/2012 |
12.22
|
127,900 | 12.36 | 12.36 | 12.22 | 0 | 0 | 0 |
06/07/2012 |
12.36
|
83,500 | 12.29 | 12.42 | 12.22 | 0 | 0 | 0 |
05/07/2012 |
12.29
|
93,700 | 12.29 | 12.42 | 11.89 | 0 | 0 | 0 |
04/07/2012 |
12.29
|
106,800 | 12.29 | 12.49 | 12.29 | 0 | 0 | 0 |
03/07/2012 |
12.29
|
101,500 | 12.36 | 12.42 | 12.22 | 0 | 0 | 0 |
02/07/2012 |
12.36
|
103,000 | 12.29 | 12.42 | 12.29 | 0 | 0 | 0 |
29/06/2012 |
12.29
|
97,500 | 12.22 | 12.36 | 12.22 | 0 | 0 | 0 |
28/06/2012 |
12.22
|
106,100 | 12.22 | 12.29 | 12.16 | 0 | 0 | 0 |
27/06/2012 |
12.22
|
87,700 | 12.09 | 12.29 | 12.16 | 0 | 300,000 | -5.8 |
26/06/2012 |
12.09
|
91,600 | 12.16 | 12.22 | 12.09 | 0 | 0 | 0 |
25/06/2012 |
12.16
|
94,700 | 12.16 | 12.29 | 12.09 | 0 | 0 | 0 |
22/06/2012 |
12.16
|
103,500 | 12.22 | 12.22 | 12.09 | 0 | 0 | 0 |
21/06/2012 |
12.22
|
94,100 | 12.09 | 12.22 | 12.02 | 0 | 0 | 0 |
20/06/2012 |
12.09
|
102,000 | 11.96 | 12.22 | 11.96 | 0 | 0 | 0 |
19/06/2012 |
11.96
|
96,300 | 11.96 | 12.09 | 11.89 | 0 | 0 | 0 |
18/06/2012 |
11.96
|
48,500 | 12.42 | 12.49 | 11.96 | 0 | 0 | 0 |
15/06/2012 |
12.42
|
38,000 | 12.55 | 12.62 | 12.36 | 0 | 0 | 0 |
14/06/2012 |
12.55
|
26,300 | 12.62 | 12.69 | 12.49 | 0 | 0 | 0 |
13/06/2012 |
12.62
|
28,500 | 12.62 | 12.69 | 12.55 | 0 | 0 | 0 |
12/06/2012 |
12.62
|
28,300 | 12.69 | 12.69 | 12.55 | 0 | 0 | 0 |
11/06/2012 |
12.69
|
35,100 | 12.62 | 12.69 | 12.55 | 0 | 0 | 0 |
08/06/2012 |
12.62
|
30,400 | 12.75 | 12.75 | 12.62 | 0 | 0 | 0 |
07/06/2012 |
12.75
|
11,200 | 12.75 | 12.82 | 12.69 | 0 | 0 | 0 |
06/06/2012 |
12.75
|
37,100 | 12.75 | 12.89 | 12.62 | 0 | 0 | 0 |
05/06/2012 |
12.75
|
40,000 | 13.29 | 13.29 | 12.69 | 0 | 0 | 0 |
04/06/2012 |
13.29
|
7,800 | 12.62 | 13.35 | 13.29 | 0 | 0 | 0 |
01/06/2012 |
12.62
|
59,200 | 12.55 | 12.82 | 12.55 | 0 | 0 | 0 |
31/05/2012 |
12.55
|
44,000 | 12.62 | 12.62 | 12.49 | 0 | 0 | 0 |
30/05/2012 |
12.62
|
42,000 | 12.55 | 12.75 | 12.55 | 0 | 0 | 0 |
29/05/2012 |
12.55
|
48,100 | 12.62 | 12.62 | 12.49 | 0 | 0 | 0 |
28/05/2012 |
12.62
|
41,600 | 12.62 | 12.82 | 12.62 | 0 | 0 | 0 |
25/05/2012 |
12.62
|
53,200 | 12.42 | 12.75 | 12.49 | 0 | 0 | 0 |
24/05/2012 |
12.42
|
45,700 | 12.55 | 12.55 | 12.36 | 0 | 0 | 0 |
23/05/2012 |
12.55
|
51,000 | 12.55 | 12.69 | 12.49 | 0 | 0 | 0 |
22/05/2012 |
12.55
|
33,600 | 12.69 | 12.75 | 12.55 | 0 | 0 | 0 |
21/05/2012 |
12.69
|
65,000 | 12.55 | 12.82 | 12.55 | 0 | 0 | 0 |
18/05/2012 |
12.55
|
31,000 | 12.62 | 12.69 | 12.49 | 0 | 0 | 0 |
17/05/2012 |
12.62
|
44,600 | 12.55 | 12.82 | 12.62 | 0 | 0 | 0 |
16/05/2012 |
12.55
|
39,600 | 12.49 | 12.69 | 12.55 | 0 | 0 | 0 |
15/05/2012 |
12.49
|
50,400 | 12.55 | 12.55 | 12.36 | 0 | 0 | 0 |
14/05/2012 |
12.55
|
51,400 | 12.75 | 12.89 | 12.55 | 0 | 0 | 0 |
11/05/2012 |
12.75
|
57,500 | 12.82 | 13.02 | 12.69 | 0 | 0 | 0 |
10/05/2012 |
12.82
|
31,000 | 12.89 | 13.02 | 12.82 | 0 | 0 | 0 |
09/05/2012 |
12.89
|
95,100 | 12.95 | 13.22 | 12.89 | 0 | 13,500 | -0.3 |
08/05/2012 |
12.95
|
70,600 | 13.09 | 13.15 | 12.95 | 0 | 0 | 0 |
07/05/2012 |
13.09
|
51,900 | 13.09 | 13.22 | 13.02 | 0 | 0 | 0 |
04/05/2012 |
13.09
|
82,000 | 13.02 | 13.15 | 12.95 | 0 | 0 | 0 |
03/05/2012 |
13.02
|
27,300 | 12.82 | 13.62 | 12.82 | 0 | 0 | 0 |
02/05/2012 |
12.82
|
66,400 | 12.95 | 13.09 | 12.82 | 0 | 0 | 0 |
27/04/2012 |
12.95
|
56,300 | 12.89 | 13.09 | 12.89 | 0 | 0 | 0 |
26/04/2012 |
12.89
|
75,000 | 13.02 | 13.15 | 12.82 | 0 | 0 | 0 |
25/04/2012 |
13.02
|
69,000 | 12.95 | 13.09 | 12.95 | 0 | 0 | 0 |
24/04/2012 |
12.95
|
109,200 | 12.89 | 13.02 | 12.75 | 0 | 0 | 0 |
23/04/2012 |
12.89
|
33,600 | 13.02 | 13.09 | 12.89 | 0 | 0 | 0 |