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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
5.36
|
7,700 | 5.03 | 5.36 | 5.10 | 0 | 0 | 0 |
12/09/2012 |
5.03
|
19,700 | 5.10 | 5.36 | 5.03 | 0 | 0 | 0 |
11/09/2012 |
5.10
|
19,900 | 5.23 | 5.23 | 4.97 | 0 | 0 | 0 |
10/09/2012 |
5.23
|
36,400 | 5.55 | 5.62 | 5.23 | 0 | 0 | 0 |
07/09/2012 |
5.55
|
1,800 | 5.29 | 5.55 | 5.36 | 0 | 0 | 0 |
06/09/2012 |
5.29
|
28,200 | 5.42 | 5.42 | 5.23 | 0 | 0 | 0 |
05/09/2012 |
5.42
|
26,500 | 5.69 | 5.69 | 5.42 | 0 | 0 | 0 |
04/09/2012 |
5.69
|
31,600 | 5.69 | 5.82 | 5.69 | 0 | 0 | 0 |
31/08/2012 |
5.69
|
28,800 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
30/08/2012 |
5.75
|
9,300 | 5.62 | 5.82 | 5.62 | 0 | 0 | 0 |
29/08/2012 |
5.62
|
32,700 | 5.29 | 5.62 | 5.29 | 0 | 0 | 0 |
28/08/2012 |
5.29
|
38,700 | 5.42 | 5.55 | 5.10 | 0 | 0 | 0 |
27/08/2012 |
5.42
|
120,300 | 5.75 | 5.82 | 5.42 | 0 | 0 | 0 |
24/08/2012 |
5.75
|
253,800 | 5.88 | 6.08 | 5.55 | 0 | 0 | 0 |
23/08/2012 |
5.88
|
68,100 | 6.27 | 6.27 | 5.88 | 0 | 0 | 0 |
22/08/2012 |
6.27
|
207,200 | 6.73 | 6.73 | 6.27 | 0 | 0 | 0 |
21/08/2012 |
6.73
|
161,600 | 7.19 | 7.19 | 6.73 | 0 | 0 | 0 |
20/08/2012 |
7.19
|
18,500 | 7.19 | 7.32 | 7.12 | 0 | 0 | 0 |
17/08/2012 |
7.19
|
24,400 | 7.06 | 7.19 | 7.06 | 0 | 0 | 0 |
16/08/2012 |
7.06
|
24,000 | 7.12 | 7.19 | 7.06 | 0 | 0 | 0 |
15/08/2012 |
7.12
|
49,100 | 7.19 | 7.25 | 7.12 | 0 | 0 | 0 |
14/08/2012 |
7.19
|
41,000 | 7.12 | 7.45 | 7.12 | 0 | 0 | 0 |
13/08/2012 |
7.12
|
45,300 | 7.12 | 7.19 | 6.99 | 0 | 0 | 0 |
10/08/2012 |
7.12
|
47,100 | 7.38 | 7.38 | 7.06 | 500 | 0 | 0.0 |
09/08/2012 |
7.38
|
46,800 | 7.38 | 7.65 | 7.12 | 0 | 0 | 0 |
08/08/2012 |
7.38
|
2,500 | 7.19 | 7.38 | 6.99 | 0 | 0 | 0 |
07/08/2012 |
7.19
|
23,300 | 7.38 | 7.38 | 7.06 | 0 | 0 | 0 |
06/08/2012 |
7.38
|
78,200 | 7.06 | 7.51 | 7.12 | 0 | 0 | 0 |
03/08/2012 |
7.06
|
30,000 | 6.99 | 7.06 | 6.86 | 0 | 0 | 0 |
02/08/2012 |
6.99
|
10,400 | 7.06 | 7.12 | 6.99 | 0 | 0 | 0 |
01/08/2012 |
7.06
|
40,900 | 7.06 | 7.19 | 6.86 | 0 | 0 | 0 |
31/07/2012 |
7.06
|
25,300 | 6.93 | 7.06 | 6.93 | 0 | 0 | 0 |
30/07/2012 |
6.93
|
56,400 | 7.32 | 7.32 | 6.86 | 0 | 0 | 0 |
27/07/2012 |
7.32
|
101,400 | 7.32 | 7.71 | 7.19 | 500 | 0 | 0.0 |
26/07/2012 |
7.32
|
39,900 | 7.32 | 7.45 | 7.12 | 0 | 0 | 0 |
25/07/2012 |
7.32
|
38,100 | 7.32 | 7.38 | 7.12 | 0 | 0 | 0 |
24/07/2012 |
7.32
|
113,500 | 7.97 | 7.97 | 7.32 | 0 | 0 | 0 |
23/07/2012 |
7.97
|
125,200 | 7.71 | 8.23 | 7.71 | 0 | 0 | 0 |
20/07/2012 |
7.71
|
317,600 | 7.25 | 7.71 | 7.51 | 0 | 4,400 | -0.1 |
19/07/2012 |
7.25
|
69,200 | 6.80 | 7.25 | 6.73 | 0 | 0 | 0 |
18/07/2012 |
6.80
|
28,400 | 7.06 | 7.06 | 6.80 | 0 | 0 | 0 |
17/07/2012 |
7.06
|
20,100 | 6.80 | 7.19 | 6.86 | 0 | 0 | 0 |
16/07/2012 |
6.80
|
33,800 | 7.12 | 7.12 | 6.80 | 0 | 0 | 0 |
13/07/2012 |
7.12
|
94,000 | 6.80 | 7.19 | 6.80 | 0 | 2,000 | -0.0 |
12/07/2012 |
6.80
|
52,400 | 6.47 | 6.80 | 6.47 | 0 | 0 | 0 |
11/07/2012 |
6.47
|
35,800 | 6.40 | 6.53 | 6.40 | 0 | 0 | 0 |
10/07/2012 |
6.40
|
9,300 | 6.40 | 6.53 | 6.27 | 0 | 0 | 0 |
09/07/2012 |
6.40
|
49,500 | 6.67 | 6.73 | 6.34 | 0 | 0 | 0 |
06/07/2012 |
6.67
|
24,700 | 6.73 | 7.06 | 6.67 | 0 | 1,800 | -0.0 |
05/07/2012 |
6.73
|
69,300 | 6.60 | 6.93 | 6.53 | 0 | 0 | 0 |
04/07/2012 |
6.60
|
43,500 | 6.80 | 6.80 | 6.53 | 0 | 0 | 0 |
03/07/2012 |
6.80
|
91,000 | 6.99 | 6.99 | 6.60 | 0 | 0 | 0 |
02/07/2012 |
6.99
|
31,800 | 7.32 | 7.32 | 6.99 | 0 | 0 | 0 |
29/06/2012 |
7.32
|
35,200 | 7.32 | 7.38 | 7.12 | 0 | 0 | 0 |
28/06/2012 |
7.32
|
52,500 | 6.99 | 7.32 | 6.99 | 0 | 0 | 0 |
27/06/2012 |
6.99
|
90,600 | 7.12 | 7.38 | 6.93 | 0 | 0 | 0 |
26/06/2012 |
7.12
|
104,900 | 7.45 | 7.45 | 6.99 | 0 | 0 | 0 |
25/06/2012 |
7.45
|
127,500 | 7.97 | 7.97 | 7.45 | 0 | 3,500 | -0.0 |
22/06/2012 |
7.97
|
36,700 | 8.04 | 8.10 | 7.91 | 0 | 0 | 0 |
21/06/2012 |
8.04
|
93,100 | 7.91 | 8.23 | 7.84 | 0 | 0 | 0 |
20/06/2012 |
7.91
|
5,800 | 7.97 | 8.04 | 7.71 | 0 | 0 | 0 |
19/06/2012 |
7.97
|
64,700 | 7.97 | 8.10 | 7.84 | 0 | 0 | 0 |
18/06/2012 |
7.97
|
76,100 | 8.17 | 8.43 | 7.91 | 0 | 0 | 0 |
15/06/2012 |
8.17
|
59,400 | 7.84 | 8.23 | 7.97 | 0 | 0 | 0 |
14/06/2012 |
7.84
|
88,700 | 8.04 | 8.10 | 7.78 | 0 | 0 | 0 |
13/06/2012 |
8.04
|
44,500 | 7.84 | 8.30 | 7.78 | 0 | 100 | -0.0 |
12/06/2012 |
7.84
|
96,700 | 8.36 | 8.36 | 7.78 | 0 | 0 | 0 |
11/06/2012 |
8.36
|
97,000 | 8.23 | 8.69 | 8.10 | 0 | 0 | 0 |
08/06/2012 |
8.23
|
323,900 | 7.71 | 8.23 | 8.10 | 3,500 | 0 | 0.0 |
07/06/2012 |
7.71
|
75,500 | 7.19 | 7.71 | 7.51 | 0 | 0 | 0 |
06/06/2012 |
7.19
|
62,500 | 7.25 | 7.65 | 7.12 | 0 | 0 | 0 |
05/06/2012 |
7.25
|
64,400 | 6.99 | 7.32 | 6.86 | 0 | 0 | 0 |
04/06/2012 |
6.99
|
111,700 | 7.45 | 7.45 | 6.99 | 0 | 0 | 0 |
01/06/2012 |
7.45
|
40,700 | 7.45 | 7.51 | 7.19 | 0 | 0 | 0 |
31/05/2012 |
7.45
|
101,100 | 7.97 | 7.97 | 7.32 | 0 | 0 | 0 |
30/05/2012 |
7.97
|
42,800 | 7.71 | 8.30 | 7.71 | 0 | 0 | 0 |
29/05/2012 |
7.71
|
90,300 | 7.84 | 7.91 | 7.51 | 0 | 0 | 0 |
28/05/2012 |
7.84
|
199,100 | 8.43 | 8.76 | 7.84 | 0 | 0 | 0 |
25/05/2012 |
8.43
|
65,300 | 8.04 | 8.43 | 8.17 | 0 | 0 | 0 |
24/05/2012 |
8.04
|
140,200 | 8.36 | 8.36 | 7.84 | 0 | 0 | 0 |
23/05/2012 |
8.36
|
160,400 | 9.02 | 9.02 | 8.36 | 0 | 0 | 0 |
22/05/2012 |
9.02
|
251,900 | 8.43 | 9.02 | 8.30 | 1,500 | 0 | 0.0 |
21/05/2012 |
8.43
|
115,400 | 7.91 | 8.43 | 8.10 | 0 | 0 | 0 |
18/05/2012 |
7.91
|
331,800 | 8.50 | 8.50 | 7.91 | 0 | 0 | 0 |
17/05/2012 |
8.50
|
111,500 | 8.89 | 9.15 | 8.50 | 0 | 500 | -0.0 |
16/05/2012 |
8.89
|
205,200 | 9.28 | 9.41 | 8.69 | 0 | 0 | 0 |
15/05/2012 |
9.28
|
204,700 | 9.93 | 10.00 | 9.28 | 0 | 0 | 0 |
14/05/2012 |
9.93
|
521,700 | 9.61 | 10.26 | 9.48 | 0 | 0 | 0 |
11/05/2012 |
9.61
|
213,700 | 9.67 | 9.80 | 9.15 | 0 | 0 | 0 |
10/05/2012 |
9.67
|
298,400 | 10.39 | 10.91 | 9.67 | 0 | 0 | 0 |
09/05/2012 |
10.39
|
608,200 | 9.74 | 10.39 | 9.74 | 0 | 0 | 0 |
08/05/2012 |
9.74
|
1,050,600 | 9.15 | 9.74 | 9.48 | 0 | 40,000 | -0.6 |
07/05/2012 |
9.15
|
128,600 | 8.56 | 9.15 | 9.15 | 0 | 0 | 0 |
04/05/2012 |
8.56
|
78,800 | 8.04 | 8.56 | 8.56 | 0 | 0 | 0 |
03/05/2012 |
8.04
|
57,700 | 7.51 | 8.04 | 8.04 | 0 | 0 | 0 |
02/05/2012 |
7.51
|
6,000 | 7.06 | 7.51 | 7.51 | 0 | 0 | 0 |
27/04/2012 |
7.06
|
47,000 | 6.60 | 7.06 | 7.06 | 0 | 0 | 0 |
26/04/2012 |
6.60
|
213,500 | 6.21 | 6.60 | 6.21 | 200 | 0 | 0.0 |
25/04/2012 |
6.21
|
176,100 | 5.75 | 6.21 | 5.95 | 0 | 0 | 0 |
24/04/2012 |
5.75
|
29,400 | 5.75 | 5.88 | 5.55 | 0 | 0 | 0 |