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) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/09/2012 |
5.73
|
1,000 | 5.81 | 5.81 | 5.73 | 0 | 0 | 0 |
05/09/2012 |
5.81
|
12,300 | 5.90 | 5.90 | 5.64 | 0 | 0 | 0 |
04/09/2012 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
31/08/2012 |
5.90
|
3,100 | 6.07 | 6.07 | 5.73 | 0 | 0 | 0 |
30/08/2012 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
29/08/2012 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
28/08/2012 |
6.07
|
100 | 5.81 | 6.07 | 6.07 | 0 | 0 | 0 |
27/08/2012 |
5.81
|
16,000 | 6.07 | 6.07 | 5.73 | 0 | 0 | 0 |
24/08/2012 |
6.07
|
1,300 | 5.73 | 6.07 | 5.81 | 0 | 0 | 0 |
23/08/2012 |
5.73
|
23,500 | 5.90 | 5.90 | 5.55 | 0 | 0 | 0 |
22/08/2012 |
5.90
|
42,500 | 5.99 | 5.99 | 5.81 | 0 | 0 | 0 |
21/08/2012 |
5.99
|
21,100 | 6.42 | 6.42 | 5.99 | 0 | 0 | 0 |
20/08/2012 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
17/08/2012 |
6.42
|
200 | 6.51 | 6.77 | 6.42 | 0 | 0 | 0 |
16/08/2012 |
6.51
|
100 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
15/08/2012 |
6.51
|
100 | 6.25 | 6.51 | 6.51 | 0 | 0 | 0 |
14/08/2012 |
6.25
|
100 | 6.07 | 6.25 | 6.25 | 0 | 0 | 0 |
13/08/2012 |
6.07
|
19,600 | 6.25 | 6.25 | 5.81 | 0 | 0 | 0 |
10/08/2012 |
6.25
|
17,000 | 6.16 | 6.25 | 5.99 | 0 | 0 | 0 |
09/08/2012 |
6.16
|
4,500 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
08/08/2012 |
6.16
|
2,100 | 6.25 | 6.25 | 6.16 | 0 | 0 | 0 |
07/08/2012 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
06/08/2012 |
6.25
|
16,300 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 |
03/08/2012 |
6.16
|
2,700 | 6.07 | 6.16 | 6.07 | 0 | 0 | 0 |
02/08/2012 |
6.07
|
1,600 | 6.33 | 6.68 | 6.07 | 0 | 0 | 0 |
01/08/2012 |
6.33
|
1,700 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
31/07/2012 |
6.33
|
5,100 | 6.60 | 6.60 | 6.25 | 0 | 0 | 0 |
30/07/2012 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
27/07/2012 |
6.60
|
700 | 6.42 | 6.60 | 6.16 | 0 | 0 | 0 |
26/07/2012 |
6.42
|
1,000 | 6.33 | 6.42 | 6.42 | 0 | 0 | 0 |
25/07/2012 |
6.33
|
600 | 6.60 | 6.60 | 6.33 | 0 | 0 | 0 |
24/07/2012 |
6.60
|
7,100 | 6.51 | 6.60 | 6.51 | 0 | 0 | 0 |
23/07/2012 |
6.51
|
1,100 | 6.86 | 6.86 | 6.51 | 0 | 0 | 0 |
20/07/2012 |
6.86
|
5,000 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
19/07/2012 |
6.86
|
3,800 | 6.60 | 6.94 | 6.60 | 0 | 0 | 0 |
18/07/2012 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
17/07/2012 |
6.60
|
5,000 | 6.51 | 6.60 | 6.60 | 0 | 0 | 0 |
16/07/2012 |
6.51
|
1,200 | 6.94 | 6.94 | 6.51 | 0 | 0 | 0 |
13/07/2012 |
6.94
|
3,100 | 6.68 | 6.94 | 6.60 | 0 | 0 | 0 |
12/07/2012 |
6.68
|
100 | 6.51 | 6.68 | 6.68 | 0 | 0 | 0 |
11/07/2012 |
6.51
|
100 | 6.42 | 6.51 | 6.51 | 0 | 0 | 0 |
10/07/2012 |
6.42
|
500 | 6.25 | 6.42 | 6.42 | 0 | 0 | 0 |
09/07/2012 |
6.25
|
100 | 6.60 | 6.60 | 6.25 | 0 | 0 | 0 |
06/07/2012 |
6.60
|
4,300 | 6.33 | 6.77 | 6.33 | 0 | 0 | 0 |
05/07/2012 |
6.33
|
10,000 | 6.25 | 6.33 | 6.16 | 0 | 0 | 0 |
04/07/2012 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
03/07/2012 |
6.25
|
10,200 | 6.42 | 6.42 | 6.25 | 0 | 0 | 0 |
02/07/2012 |
6.42
|
9,400 | 6.42 | 6.42 | 6.33 | 0 | 0 | 0 |
29/06/2012 |
6.42
|
2,400 | 6.42 | 6.42 | 6.25 | 0 | 0 | 0 |
28/06/2012 |
6.42
|
15,200 | 6.25 | 6.42 | 6.25 | 0 | 0 | 0 |
27/06/2012 |
6.25
|
7,800 | 6.25 | 6.33 | 6.16 | 0 | 0 | 0 |
26/06/2012 |
6.25
|
30,800 | 6.42 | 6.42 | 6.16 | 0 | 0 | 0 |
25/06/2012 |
6.42
|
11,200 | 6.77 | 6.77 | 6.42 | 0 | 0 | 0 |
22/06/2012 |
6.77
|
20,800 | 6.86 | 6.86 | 6.42 | 0 | 0 | 0 |
21/06/2012 |
6.86
|
1,000 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
20/06/2012 |
6.86
|
10,200 | 6.77 | 6.86 | 6.42 | 0 | 0 | 0 |
19/06/2012 |
6.77
|
9,900 | 6.68 | 6.77 | 6.60 | 0 | 0 | 0 |
18/06/2012 |
6.68
|
9,300 | 6.68 | 7.03 | 6.68 | 0 | 0 | 0 |
15/06/2012 |
6.68
|
3,300 | 6.77 | 6.86 | 6.68 | 0 | 0 | 0 |
14/06/2012 |
6.77
|
2,200 | 6.77 | 6.77 | 6.60 | 0 | 0 | 0 |
13/06/2012 |
6.77
|
15,200 | 6.77 | 6.94 | 6.77 | 0 | 0 | 0 |
12/06/2012 |
6.77
|
17,900 | 7.03 | 7.03 | 6.77 | 0 | 0 | 0 |
11/06/2012 |
7.03
|
12,000 | 7.12 | 7.12 | 6.94 | 0 | 0 | 0 |
08/06/2012 |
7.12
|
6,400 | 7.03 | 7.12 | 6.94 | 0 | 0 | 0 |
07/06/2012 |
7.03
|
27,900 | 6.94 | 7.20 | 6.77 | 0 | 0 | 0 |
06/06/2012 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
05/06/2012 |
6.94
|
12,000 | 6.51 | 6.94 | 6.51 | 0 | 0 | 0 |
04/06/2012 |
6.51
|
19,000 | 6.94 | 6.94 | 6.51 | 0 | 0 | 0 |
01/06/2012 |
6.94
|
3,300 | 6.86 | 6.94 | 6.68 | 0 | 0 | 0 |
31/05/2012 |
6.86
|
22,700 | 7.03 | 7.03 | 6.60 | 0 | 0 | 0 |
30/05/2012 |
7.03
|
1,200 | 7.29 | 7.29 | 6.86 | 0 | 0 | 0 |
29/05/2012 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
28/05/2012 |
7.29
|
1,600 | 7.20 | 7.29 | 7.20 | 0 | 0 | 0 |
25/05/2012 |
7.20
|
10,400 | 6.77 | 7.20 | 6.77 | 0 | 0 | 0 |
24/05/2012 |
6.77
|
17,500 | 6.86 | 6.86 | 6.42 | 0 | 0 | 0 |
23/05/2012 |
6.86
|
20,900 | 7.29 | 7.29 | 6.86 | 0 | 0 | 0 |
22/05/2012 |
7.29
|
14,000 | 7.38 | 7.38 | 7.12 | 0 | 0 | 0 |
21/05/2012 |
7.38
|
9,800 | 6.94 | 7.38 | 7.03 | 0 | 0 | 0 |
18/05/2012 |
6.94
|
23,400 | 7.12 | 7.12 | 6.86 | 0 | 0 | 0 |
17/05/2012 |
7.12
|
32,700 | 7.20 | 7.46 | 7.03 | 0 | 0 | 0 |
16/05/2012 |
7.20
|
6,200 | 7.20 | 7.20 | 6.94 | 0 | 0 | 0 |
15/05/2012 |
7.20
|
43,000 | 7.29 | 7.38 | 7.03 | 0 | 0 | 0 |
14/05/2012 |
7.29
|
143,800 | 7.81 | 7.90 | 7.29 | 0 | 0 | 0 |
11/05/2012 |
7.81
|
68,200 | 8.07 | 8.16 | 7.55 | 0 | 0 | 0 |
10/05/2012 |
8.07
|
141,700 | 8.59 | 8.59 | 8.07 | 0 | 0 | 0 |
09/05/2012 |
8.59
|
47,000 | 8.42 | 8.59 | 8.16 | 0 | 0 | 0 |
08/05/2012 |
8.42
|
146,700 | 8.07 | 8.59 | 8.24 | 0 | 0 | 0 |
07/05/2012 |
8.07
|
196,700 | 7.55 | 8.07 | 7.81 | 0 | 0 | 0 |
04/05/2012 |
7.55
|
269,000 | 7.20 | 7.55 | 7.20 | 0 | 0 | 0 |
03/05/2012 |
7.20
|
42,100 | 7.12 | 7.20 | 6.94 | 0 | 0 | 0 |
02/05/2012 |
7.12
|
75,600 | 7.03 | 7.29 | 7.03 | 0 | 500 | -0.0 |
27/04/2012 |
7.03
|
24,600 | 6.94 | 7.03 | 6.86 | 0 | 0 | 0 |
26/04/2012 |
6.94
|
30,500 | 6.86 | 7.03 | 6.86 | 0 | 0 | 0 |
25/04/2012 |
6.86
|
62,300 | 6.86 | 7.03 | 6.77 | 0 | 0 | 0 |
24/04/2012 |
6.86
|
19,100 | 6.77 | 6.86 | 6.77 | 0 | 0 | 0 |
23/04/2012 |
6.77
|
17,700 | 6.86 | 6.94 | 6.77 | 0 | 200 | -0.0 |
20/04/2012 |
6.86
|
27,200 | 6.77 | 6.86 | 6.68 | 0 | 0 | 0 |
19/04/2012 |
6.77
|
32,800 | 7.20 | 7.20 | 6.77 | 0 | 0 | 0 |
18/04/2012 |
7.20
|
47,500 | 7.12 | 7.29 | 7.03 | 0 | 0 | 0 |
17/04/2012 |
7.12
|
235,400 | 6.77 | 7.20 | 6.86 | 0 | 0 | 0 |