Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.30 | -4.35% | 794,100 | -167 | -0.0 |
6.60
6.90
6.60
|
2 tháng
(2024-09-16) |
-0.30 | -4.35% | 1,490,400 | 9,333 | 0.1 |
6.60
7
6.60
|
3 tháng
(2024-08-15) |
-0.40 | -5.71% | 2,760,200 | 45,230 | 0.3 |
6.60
7.30
6.60
|
6 tháng
(2024-05-17) |
-1.25 | -15.90% | 8,845,200 | 205,575 | 1.6 |
6.60
8.49
6.60
|
12 tháng
(2023-11-20) |
-1.70 | -20.52% | 12,831,100 | 560,875 | 4.9 |
6.60
8.67
6.60
|
24 tháng
(2022-11-24) |
0.49 | 8.10% | 48,668,841 | 1,589,575 | 14.5 |
6.02
9.95
6.60
|
36 tháng
(2021-11-29) |
-6.27 | -48.70% | 144,977,379 | 2,273,370 | 21.9 |
4.87
16.58
6.60
|
60 tháng
(2019-12-10) |
-0.22 | -3.24% | 241,828,544 | 2,257,960 | 21.4 |
4.87
16.58
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/11/2012 |
4.84
|
82,200 | 4.78 | 4.91 | 4.78 | 0 | 500 | -0.0 |
06/11/2012 |
4.78
|
75,500 | 4.84 | 4.84 | 4.59 | 0 | 0 | 0 |
05/11/2012 |
4.84
|
53,900 | 4.97 | 4.97 | 4.78 | 1,000 | 0 | 0.0 |
02/11/2012 |
4.97
|
193,900 | 5.22 | 5.22 | 4.91 | 300 | 0 | 0.0 |
01/11/2012 |
5.22
|
38,800 | 5.22 | 5.22 | 5.16 | 0 | 0 | 0 |
31/10/2012 |
5.22
|
36,000 | 5.22 | 5.22 | 5.16 | 3,400 | 0 | 0.0 |
30/10/2012 |
5.22
|
45,700 | 5.22 | 5.22 | 5.16 | 0 | 0 | 0 |
29/10/2012 |
5.22
|
25,500 | 5.29 | 5.29 | 5.16 | 0 | 0 | 0 |
26/10/2012 |
5.29
|
33,800 | 5.22 | 5.29 | 5.16 | 1,000 | 0 | 0.0 |
25/10/2012 |
5.22
|
82,600 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 |
24/10/2012 |
5.35
|
45,300 | 5.35 | 5.35 | 5.22 | 8,000 | 0 | 0.1 |
23/10/2012 |
5.35
|
90,100 | 5.35 | 5.35 | 5.29 | 0 | 0 | 0 |
22/10/2012 |
5.35
|
86,000 | 5.48 | 5.48 | 5.29 | 0 | 0 | 0 |
19/10/2012 |
5.48
|
233,600 | 5.61 | 5.61 | 5.35 | 15,300 | 0 | 0.1 |
18/10/2012 |
5.61
|
65,100 | 5.67 | 5.67 | 5.54 | 0 | 0 | 0 |
17/10/2012 |
5.67
|
153,000 | 5.73 | 5.80 | 5.61 | 0 | 0 | 0 |
16/10/2012 |
5.73
|
255,200 | 5.48 | 5.80 | 5.54 | 0 | 500 | -0.0 |
15/10/2012 |
5.48
|
86,600 | 5.54 | 5.54 | 5.42 | 24,000 | 0 | 0.2 |
12/10/2012 |
5.54
|
131,100 | 5.73 | 5.73 | 5.54 | 0 | 0 | 0 |
11/10/2012 |
5.73
|
336,400 | 5.54 | 5.86 | 5.54 | 0 | 1,000 | -0.0 |
10/10/2012 |
5.54
|
143,200 | 5.61 | 5.61 | 5.42 | 0 | 0 | 0 |
09/10/2012 |
5.61
|
249,100 | 5.54 | 5.67 | 5.42 | 0 | 0 | 0 |
08/10/2012 |
5.54
|
200,000 | 5.35 | 5.61 | 5.35 | 0 | 35,000 | -0.3 |
05/10/2012 |
5.35
|
91,900 | 5.35 | 5.42 | 5.29 | 0 | 41,100 | -0.3 |
04/10/2012 |
5.35
|
271,200 | 5.22 | 5.42 | 5.29 | 49,300 | 0 | 0.4 |
03/10/2012 |
5.22
|
133,600 | 5.29 | 5.42 | 5.22 | 0 | 1,000 | -0.0 |
02/10/2012 |
5.29
|
117,500 | 5.22 | 5.29 | 4.91 | 1,000 | 0 | 0.0 |
01/10/2012 |
5.22
|
284,700 | 5.54 | 5.54 | 5.22 | 0 | 0 | 0 |
28/09/2012 |
5.54
|
82,000 | 5.61 | 5.61 | 5.54 | 0 | 20,100 | -0.2 |
27/09/2012 |
5.61
|
81,800 | 5.73 | 5.73 | 5.61 | 20,000 | 0 | 0.2 |
26/09/2012 |
5.73
|
129,900 | 5.61 | 5.73 | 5.54 | 31,500 | 62,800 | -0.3 |
25/09/2012 |
5.61
|
100,200 | 5.67 | 5.67 | 5.54 | 0 | 29,600 | -0.3 |
24/09/2012 |
5.67
|
104,600 | 5.73 | 5.73 | 5.54 | 100 | 0 | 0.0 |
21/09/2012 |
5.73
|
145,200 | 5.67 | 5.86 | 5.48 | 0 | 0 | 0 |
20/09/2012 |
5.67
|
359,600 | 5.86 | 5.86 | 5.48 | 0 | 105,100 | -0.9 |
19/09/2012 |
5.86
|
261,400 | 5.67 | 5.93 | 5.67 | 0 | 0 | 0 |
18/09/2012 |
5.67
|
388,600 | 6.05 | 6.05 | 5.67 | 0 | 49,300 | -0.4 |
17/09/2012 |
6.05
|
157,200 | 6.18 | 6.18 | 5.99 | 0 | 34,200 | -0.3 |
14/09/2012 |
6.18
|
250,200 | 5.93 | 6.24 | 6.05 | 20,000 | 79,800 | -0.6 |
13/09/2012 |
5.93
|
263,800 | 5.93 | 6.05 | 5.80 | 0 | 0 | 0 |
12/09/2012 |
5.93
|
73,500 | 5.93 | 6.12 | 5.93 | 0 | 9,200 | -0.1 |
11/09/2012 |
5.93
|
193,400 | 5.93 | 6.05 | 5.61 | 0 | 54,000 | -0.5 |
10/09/2012 |
5.93
|
291,300 | 6.37 | 6.37 | 5.93 | 0 | 0 | 0 |
07/09/2012 |
6.37
|
224,600 | 6.37 | 6.44 | 6.31 | 0 | 105,100 | -1.1 |
06/09/2012 |
6.37
|
231,200 | 6.50 | 6.50 | 6.31 | 0 | 87,900 | -0.9 |
05/09/2012 |
6.50
|
420,000 | 6.63 | 6.75 | 6.44 | 0 | 140,000 | -1.4 |
04/09/2012 |
6.63
|
413,100 | 6.50 | 6.75 | 6.56 | 0 | 140,000 | -1.5 |
31/08/2012 |
6.50
|
144,500 | 6.44 | 6.56 | 6.37 | 31,600 | 0 | 0.3 |
30/08/2012 |
6.44
|
222,900 | 6.56 | 6.69 | 6.37 | 8,400 | 0 | 0.1 |
29/08/2012 |
6.56
|
366,900 | 6.24 | 6.56 | 6.05 | 0 | 0 | 0 |
28/08/2012 |
6.24
|
155,300 | 6.05 | 6.31 | 5.93 | 0 | 8,800 | -0.1 |
27/08/2012 |
6.05
|
377,200 | 6.50 | 6.50 | 6.05 | 0 | 2,600 | -0.0 |
24/08/2012 |
6.50
|
501,000 | 6.12 | 6.50 | 5.73 | 1,600 | 0 | 0.0 |
23/08/2012 |
6.12
|
469,900 | 6.50 | 6.63 | 6.12 | 6,000 | 0 | 0.1 |
22/08/2012 |
6.50
|
689,900 | 6.82 | 6.88 | 6.37 | 93,400 | 0 | 1.0 |
21/08/2012 |
6.82
|
661,100 | 7.33 | 7.33 | 6.82 | 31,600 | 0 | 0.3 |
20/08/2012 |
7.33
|
499,900 | 7.20 | 7.33 | 7.14 | 31,400 | 0 | 0.4 |
17/08/2012 |
7.20
|
299,800 | 7.33 | 7.39 | 7.20 | 20,000 | 0 | 0.2 |
16/08/2012 |
7.33
|
895,500 | 7.01 | 7.39 | 6.95 | 0 | 3,000 | -0.0 |
15/08/2012 |
7.01
|
119,900 | 6.95 | 7.01 | 6.88 | 0 | 0 | 0 |
14/08/2012 |
6.95
|
70,800 | 6.95 | 7.01 | 6.88 | 1,000 | 0 | 0.0 |
13/08/2012 |
6.95
|
238,000 | 6.95 | 7.01 | 6.82 | 0 | 0 | 0 |
10/08/2012 |
6.95
|
101,400 | 7.01 | 7.01 | 6.88 | 0 | 0 | 0 |
09/08/2012 |
7.01
|
259,600 | 7.14 | 7.33 | 6.95 | 1,000 | 120,000 | -1.3 |
08/08/2012 |
7.14
|
262,700 | 6.88 | 7.14 | 6.88 | 0 | 0 | 0 |
07/08/2012 |
6.88
|
243,900 | 7.01 | 7.14 | 6.82 | 1,000 | 0 | 0.0 |
06/08/2012 |
7.01
|
275,400 | 6.75 | 7.07 | 6.82 | 0 | 0 | 0 |
03/08/2012 |
6.75
|
76,400 | 6.82 | 6.82 | 6.69 | 1,500 | 0 | 0.0 |
02/08/2012 |
6.82
|
60,800 | 6.75 | 6.88 | 6.75 | 1,000 | 0 | 0.0 |
01/08/2012 |
6.75
|
95,600 | 6.82 | 7.01 | 6.69 | 1,000 | 0 | 0.0 |
31/07/2012 |
6.82
|
100,100 | 6.82 | 6.95 | 6.82 | 0 | 0 | 0 |
30/07/2012 |
6.82
|
214,300 | 6.82 | 6.95 | 6.75 | 0 | 0 | 0 |
27/07/2012 |
6.82
|
393,800 | 7.07 | 7.07 | 6.63 | 1,000 | 0 | 0.0 |
26/07/2012 |
7.07
|
149,300 | 7.01 | 7.07 | 6.88 | 0 | 0 | 0 |
25/07/2012 |
7.01
|
268,200 | 7.01 | 7.07 | 6.88 | 0 | 0 | 0 |
24/07/2012 |
7.01
|
325,700 | 7.14 | 7.14 | 6.88 | 0 | 0 | 0 |
23/07/2012 |
7.14
|
297,600 | 7.26 | 7.33 | 7.07 | 100 | 0 | 0.0 |
20/07/2012 |
7.26
|
295,500 | 7.52 | 7.71 | 7.26 | 0 | 0 | 0 |
19/07/2012 |
7.52
|
769,600 | 7.01 | 7.52 | 7.07 | 21,900 | 51,100 | -0.4 |
18/07/2012 |
7.01
|
203,800 | 7.14 | 7.20 | 6.88 | 2,000 | 0 | 0.0 |
17/07/2012 |
7.14
|
237,700 | 6.82 | 7.14 | 6.82 | 0 | 0 | 0 |
16/07/2012 |
6.82
|
249,000 | 7.01 | 7.07 | 6.75 | 20,000 | 0 | 0.2 |
13/07/2012 |
7.01
|
388,800 | 6.75 | 7.14 | 6.75 | 10,100 | 1,000 | 0.1 |
12/07/2012 |
6.75
|
162,800 | 6.56 | 6.82 | 6.63 | 15,500 | 0 | 0.2 |
11/07/2012 |
6.56
|
262,000 | 6.56 | 6.69 | 6.44 | 120,000 | 0 | 1.3 |
10/07/2012 |
6.56
|
77,300 | 6.50 | 6.63 | 6.37 | 0 | 0 | 0 |
09/07/2012 |
6.50
|
208,600 | 6.75 | 6.75 | 6.44 | 800 | 0 | 0.0 |
06/07/2012 |
6.75
|
155,200 | 6.88 | 7.01 | 6.75 | 0 | 1,000 | -0.0 |
05/07/2012 |
6.88
|
325,500 | 6.44 | 6.95 | 6.37 | 0 | 1,300 | -0.0 |
04/07/2012 |
6.44
|
127,400 | 6.63 | 6.69 | 6.44 | 5,000 | 0 | 0.1 |
03/07/2012 |
6.63
|
314,700 | 6.82 | 6.82 | 6.37 | 2,000 | 29,900 | -0.3 |
02/07/2012 |
6.82
|
97,200 | 7.01 | 7.01 | 6.75 | 8,000 | 0 | 0.1 |
29/06/2012 |
7.01
|
153,900 | 7.07 | 7.14 | 6.75 | 0 | 0 | 0 |
28/06/2012 |
7.07
|
313,300 | 6.88 | 7.07 | 6.75 | 0 | 0 | 0 |
27/06/2012 |
6.88
|
197,900 | 7.01 | 7.14 | 6.50 | 0 | 0 | 0 |
26/06/2012 |
7.01
|
480,800 | 7.26 | 7.65 | 6.82 | 25,000 | 0 | 0.3 |
25/06/2012 |
7.26
|
293,300 | 7.65 | 7.65 | 7.26 | 1,000 | 0 | 0.0 |
22/06/2012 |
7.65
|
325,200 | 7.84 | 7.84 | 7.65 | 0 | 0 | 0 |
21/06/2012 |
7.84
|
190,600 | 7.90 | 7.96 | 7.77 | 0 | 38,000 | -0.5 |
20/06/2012 |
7.90
|
89,200 | 7.84 | 7.96 | 7.84 | 0 | 100 | -0.0 |