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) |
0.20 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-21) |
0.20 | 4% | 6,400 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-25) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-09-30) |
1.50 | 40.54% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-05) |
-0.60 | -10.34% | 4,797,497 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-16) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
5.56
|
15,000 | 5.63 | 5.63 | 5.56 | 0 | 0 | 0 |
07/09/2012 |
5.83
|
9,710 | 5.76 | 5.83 | 5.63 | 0 | 0 | 0 |
06/09/2012 |
5.89
|
21,940 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 |
05/09/2012 |
5.89
|
32,190 | 5.96 | 5.96 | 5.76 | 0 | 0 | 0 |
04/09/2012 |
6.02
|
16,780 | 5.96 | 6.09 | 5.69 | 0 | 0 | 0 |
31/08/2012 |
5.96
|
4,020 | 5.69 | 5.96 | 5.69 | 0 | 0 | 0 |
30/08/2012 |
5.89
|
23,720 | 5.89 | 6.16 | 5.89 | 0 | 0 | 0 |
29/08/2012 |
6.16
|
22,670 | 6.16 | 6.22 | 5.89 | 0 | 0 | 0 |
28/08/2012 |
6.16
|
13,450 | 5.83 | 6.16 | 5.83 | 0 | 0 | 0 |
27/08/2012 |
6.09
|
520 | 6.16 | 6.16 | 6.09 | 0 | 0 | 0 |
24/08/2012 |
6.16
|
35,980 | 5.83 | 6.16 | 5.76 | 0 | 0 | 0 |
23/08/2012 |
6.02
|
1,000 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
22/08/2012 |
6.29
|
42,320 | 6.02 | 6.49 | 6.02 | 0 | 0 | 0 |
21/08/2012 |
6.29
|
8,500 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
20/08/2012 |
6.62
|
8,020 | 6.22 | 6.62 | 6.22 | 0 | 0 | 0 |
17/08/2012 |
6.36
|
29,010 | 6.75 | 6.75 | 6.36 | 0 | 0 | 0 |
16/08/2012 |
6.62
|
16,790 | 6.42 | 6.69 | 6.42 | 0 | 0 | 0 |
15/08/2012 |
6.69
|
9,530 | 6.42 | 6.75 | 6.42 | 0 | 0 | 0 |
14/08/2012 |
6.75
|
240 | 6.82 | 6.82 | 6.75 | 0 | 0 | 0 |
13/08/2012 |
6.82
|
7,570 | 6.82 | 6.82 | 6.55 | 0 | 0 | 0 |
10/08/2012 |
6.75
|
180 | 6.69 | 6.75 | 6.69 | 0 | 0 | 0 |
09/08/2012 |
6.82
|
2,850 | 6.75 | 6.89 | 6.69 | 0 | 0 | 0 |
08/08/2012 |
6.89
|
4,460 | 6.82 | 6.95 | 6.55 | 0 | 0 | 0 |
07/08/2012 |
6.82
|
2,150 | 6.82 | 6.82 | 6.75 | 0 | 0 | 0 |
06/08/2012 |
6.82
|
11,710 | 6.62 | 6.82 | 6.42 | 0 | 0 | 0 |
03/08/2012 |
6.62
|
1,680 | 6.82 | 6.82 | 6.62 | 0 | 0 | 0 |
02/08/2012 |
6.62
|
35,590 | 6.75 | 6.95 | 6.62 | 0 | 0 | 0 |
01/08/2012 |
6.95
|
14,530 | 6.75 | 7.08 | 6.75 | 0 | 0 | 0 |
31/07/2012 |
7.02
|
10 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
30/07/2012 |
6.95
|
14,300 | 7.02 | 7.02 | 6.89 | 0 | 0 | 0 |
27/07/2012 |
7.02
|
14,450 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
26/07/2012 |
6.82
|
21,200 | 7.15 | 7.22 | 6.82 | 0 | 0 | 0 |
25/07/2012 |
7.08
|
12,250 | 7.15 | 7.22 | 6.82 | 0 | 0 | 0 |
24/07/2012 |
7.15
|
30,030 | 7.28 | 7.28 | 6.89 | 0 | 0 | 0 |
23/07/2012 |
7.22
|
13,910 | 7.55 | 7.75 | 7.08 | 0 | 0 | 0 |
20/07/2012 |
7.41
|
10,220 | 7.48 | 7.55 | 7.08 | 0 | 0 | 0 |
19/07/2012 |
7.35
|
9,730 | 6.82 | 7.35 | 6.82 | 0 | 0 | 0 |
18/07/2012 |
7.02
|
22,300 | 7.28 | 7.28 | 7.02 | 0 | 0 | 0 |
17/07/2012 |
7.35
|
4,290 | 7.35 | 7.55 | 7.15 | 0 | 0 | 0 |
16/07/2012 |
7.48
|
2,800 | 7.81 | 7.81 | 7.35 | 0 | 0 | 0 |
13/07/2012 |
7.68
|
4,700 | 7.48 | 7.68 | 7.48 | 0 | 0 | 0 |
12/07/2012 |
7.48
|
7,130 | 7.22 | 7.48 | 7.22 | 0 | 0 | 0 |
11/07/2012 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
10/07/2012 |
7.28
|
5,710 | 7.35 | 7.35 | 6.95 | 0 | 0 | 0 |
09/07/2012 |
7.28
|
3,650 | 7.02 | 7.41 | 6.95 | 0 | 0 | 0 |
06/07/2012 |
7.22
|
3,900 | 7.28 | 7.61 | 7.22 | 0 | 0 | 0 |
05/07/2012 |
7.48
|
3,150 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 |
04/07/2012 |
7.48
|
14,140 | 7.48 | 7.55 | 7.41 | 0 | 0 | 0 |
03/07/2012 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
02/07/2012 |
7.48
|
6,280 | 7.35 | 7.48 | 7.28 | 0 | 0 | 0 |
29/06/2012 |
7.61
|
6,100 | 7.28 | 7.61 | 7.22 | 0 | 1,000 | -0.0 |
28/06/2012 |
7.55
|
15,800 | 7.28 | 7.55 | 7.28 | 0 | 0 | 0 |
27/06/2012 |
7.61
|
2,610 | 7.81 | 7.81 | 7.55 | 0 | 0 | 0 |
26/06/2012 |
7.48
|
2,010 | 7.88 | 7.88 | 7.48 | 0 | 0 | 0 |
25/06/2012 |
7.81
|
14,000 | 7.48 | 7.81 | 7.48 | 0 | 0 | 0 |
22/06/2012 |
7.68
|
4,090 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
21/06/2012 |
7.94
|
4,170 | 7.68 | 7.94 | 7.68 | 0 | 0 | 0 |
20/06/2012 |
7.94
|
4,500 | 7.94 | 7.94 | 7.75 | 0 | 0 | 0 |
19/06/2012 |
7.88
|
9,430 | 8.01 | 8.01 | 7.81 | 0 | 0 | 0 |
18/06/2012 |
8.08
|
22,240 | 8.14 | 8.21 | 7.81 | 0 | 0 | 0 |
15/06/2012 |
8.08
|
24,980 | 8.08 | 8.14 | 7.75 | 0 | 0 | 0 |
14/06/2012 |
8.14
|
6,380 | 8.14 | 8.28 | 7.94 | 0 | 0 | 0 |
13/06/2012 |
8.34
|
3,000 | 8.14 | 8.34 | 8.14 | 0 | 0 | 0 |
12/06/2012 |
8.14
|
31,300 | 7.94 | 8.41 | 7.68 | 0 | 0 | 0 |
11/06/2012 |
8.01
|
28,460 | 7.88 | 8.01 | 7.75 | 0 | 0 | 0 |
08/06/2012 |
8.14
|
35,560 | 7.61 | 8.21 | 7.55 | 0 | 0 | 0 |
07/06/2012 |
7.94
|
6,740 | 7.94 | 7.94 | 7.41 | 0 | 0 | 0 |
06/06/2012 |
7.61
|
2,410 | 7.75 | 7.75 | 7.61 | 0 | 0 | 0 |
05/06/2012 |
7.75
|
11,620 | 7.48 | 7.75 | 7.41 | 0 | 0 | 0 |
04/06/2012 |
7.75
|
23,950 | 7.94 | 7.94 | 7.55 | 0 | 0 | 0 |
01/06/2012 |
7.88
|
10,280 | 8.08 | 8.08 | 7.81 | 0 | 0 | 0 |
31/05/2012 |
8.14
|
9,910 | 8.21 | 8.28 | 7.94 | 0 | 0 | 0 |
30/05/2012 |
8.34
|
17,000 | 8.47 | 8.47 | 8.08 | 0 | 0 | 0 |
29/05/2012 |
8.34
|
5,400 | 8.41 | 8.41 | 8.14 | 0 | 0 | 0 |
28/05/2012 |
8.28
|
17,410 | 8.41 | 8.47 | 8.14 | 0 | 500 | -0.0 |
25/05/2012 |
8.41
|
23,260 | 7.88 | 8.41 | 7.88 | 0 | 0 | 0 |
24/05/2012 |
8.14
|
12,590 | 8.01 | 8.47 | 7.94 | 0 | 0 | 0 |
23/05/2012 |
8.34
|
8,200 | 8.21 | 8.47 | 8.14 | 0 | 0 | 0 |
22/05/2012 |
8.54
|
14,120 | 8.67 | 8.67 | 8.34 | 0 | 0 | 0 |
21/05/2012 |
8.54
|
15,400 | 8.61 | 8.67 | 8.14 | 1,000 | 0 | 0.0 |
18/05/2012 |
8.41
|
57,820 | 8.34 | 8.47 | 8.08 | 0 | 0 | 0 |
17/05/2012 |
8.47
|
30,140 | 8.87 | 9.00 | 8.47 | 0 | 0 | 0 |
16/05/2012 |
8.61
|
21,700 | 8.41 | 9.20 | 8.41 | 0 | 500 | -0.0 |
15/05/2012 |
8.81
|
28,840 | 8.81 | 8.94 | 8.81 | 0 | 0 | 0 |
14/05/2012 |
9.20
|
23,230 | 9.80 | 9.80 | 9.07 | 0 | 0 | 0 |
11/05/2012 |
9.53
|
27,380 | 9.53 | 9.73 | 9.27 | 1,000 | 0 | 0.0 |
10/05/2012 |
9.60
|
18,300 | 9.93 | 9.93 | 9.14 | 0 | 0 | 0 |
09/05/2012 |
9.53
|
79,740 | 9.33 | 9.53 | 9.27 | 0 | 0 | 0 |
08/05/2012 |
9.27
|
47,730 | 9.00 | 9.33 | 9.00 | 0 | 0 | 0 |
07/05/2012 |
9.27
|
43,290 | 9.14 | 9.40 | 9.00 | 0 | 0 | 0 |
04/05/2012 |
9.40
|
4,140 | 9.47 | 9.47 | 9.27 | 0 | 0 | 0 |
03/05/2012 |
9.20
|
57,950 | 9.60 | 9.60 | 8.81 | 0 | 0 | 0 |
02/05/2012 |
9.20
|
71,030 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
27/04/2012 |
8.81
|
87,640 | 8.21 | 8.81 | 8.14 | 0 | 0 | 0 |
26/04/2012 |
8.41
|
64,890 | 8.41 | 8.54 | 7.94 | 0 | 0 | 0 |
25/04/2012 |
8.14
|
7,840 | 8.28 | 8.61 | 8.14 | 0 | 0 | 0 |
24/04/2012 |
8.28
|
18,640 | 8.28 | 8.28 | 8.08 | 0 | 0 | 0 |
23/04/2012 |
8.47
|
14,980 | 8.28 | 8.47 | 7.94 | 0 | 0 | 0 |
20/04/2012 |
8.28
|
52,920 | 8.47 | 8.47 | 8.01 | 0 | 0 | 0 |
19/04/2012 |
8.41
|
13,760 | 8.08 | 8.47 | 7.81 | 0 | 0 | 0 |