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 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
5.81
|
126,200 | 5.94 | 6.00 | 5.68 | 0 | 0 | 0 |
07/09/2012 |
5.94
|
12,800 | 5.87 | 6.07 | 5.87 | 0 | 0 | 0 |
06/09/2012 |
5.87
|
80,690 | 6.13 | 6.13 | 5.87 | 0 | 0 | 0 |
05/09/2012 |
6.13
|
99,900 | 5.87 | 6.13 | 5.87 | 0 | 0 | 0 |
04/09/2012 |
5.87
|
25,870 | 5.61 | 5.87 | 5.74 | 0 | 0 | 0 |
31/08/2012 |
5.61
|
3,840 | 5.61 | 5.81 | 5.55 | 0 | 0 | 0 |
30/08/2012 |
5.61
|
26,510 | 5.87 | 6.00 | 5.61 | 0 | 0 | 0 |
29/08/2012 |
5.87
|
18,290 | 5.61 | 5.87 | 5.55 | 0 | 0 | 0 |
28/08/2012 |
5.61
|
45,940 | 5.74 | 5.74 | 5.48 | 0 | 0 | 0 |
27/08/2012 |
5.74
|
34,520 | 6.00 | 6.00 | 5.74 | 0 | 0 | 0 |
24/08/2012 |
6.00
|
115,410 | 6.00 | 6.13 | 5.74 | 0 | 0 | 0 |
23/08/2012 |
6.00
|
50,150 | 6.27 | 6.27 | 6.00 | 0 | 0 | 0 |
22/08/2012 |
6.27
|
108,230 | 6.59 | 6.59 | 6.27 | 0 | 0 | 0 |
21/08/2012 |
6.59
|
64,640 | 6.92 | 6.92 | 6.59 | 0 | 0 | 0 |
20/08/2012 |
6.92
|
8,380 | 6.92 | 6.98 | 6.92 | 0 | 0 | 0 |
17/08/2012 |
6.92
|
3,480 | 6.85 | 6.98 | 6.66 | 0 | 0 | 0 |
16/08/2012 |
6.85
|
10,950 | 6.92 | 6.92 | 6.79 | 0 | 0 | 0 |
15/08/2012 |
6.92
|
10,050 | 6.98 | 7.05 | 6.85 | 0 | 0 | 0 |
14/08/2012 |
6.98
|
11,350 | 6.92 | 6.98 | 6.85 | 0 | 3,900 | -0.0 |
13/08/2012 |
6.92
|
13,410 | 6.85 | 6.92 | 6.72 | 0 | 0 | 0 |
10/08/2012 |
6.85
|
51,330 | 6.85 | 6.92 | 6.79 | 0 | 17,610 | -0.2 |
09/08/2012 |
6.85
|
43,650 | 6.85 | 6.98 | 6.85 | 0 | 8,000 | -0.1 |
08/08/2012 |
6.85
|
28,680 | 6.85 | 6.92 | 6.72 | 0 | 20,490 | -0.2 |
07/08/2012 |
6.85
|
30,830 | 6.98 | 6.98 | 6.72 | 0 | 0 | 0 |
06/08/2012 |
6.98
|
27,240 | 6.72 | 6.98 | 6.79 | 0 | 0 | 0 |
03/08/2012 |
6.72
|
12,230 | 6.79 | 6.92 | 6.66 | 0 | 0 | 0 |
02/08/2012 |
6.79
|
3,340 | 6.72 | 6.92 | 6.79 | 200 | 0 | 0.0 |
01/08/2012 |
6.72
|
24,750 | 6.72 | 6.79 | 6.59 | 0 | 0 | 0 |
31/07/2012 |
6.72
|
56,780 | 6.98 | 7.05 | 6.72 | 0 | 0 | 0 |
30/07/2012 |
6.98
|
9,980 | 6.85 | 6.98 | 6.72 | 0 | 0 | 0 |
27/07/2012 |
6.85
|
11,620 | 6.92 | 6.92 | 6.66 | 0 | 0 | 0 |
26/07/2012 |
6.92
|
33,650 | 6.92 | 6.98 | 6.79 | 0 | 0 | 0 |
25/07/2012 |
6.92
|
15,350 | 6.98 | 6.98 | 6.85 | 0 | 0 | 0 |
24/07/2012 |
6.98
|
31,350 | 7.31 | 7.31 | 6.98 | 0 | 0 | 0 |
23/07/2012 |
7.31
|
37,100 | 7.51 | 7.51 | 7.18 | 0 | 0 | 0 |
20/07/2012 |
7.51
|
100,400 | 7.44 | 7.70 | 7.44 | 8,000 | 0 | 0.1 |
19/07/2012 |
7.44
|
45,010 | 7.18 | 7.44 | 6.92 | 3,000 | 0 | 0.0 |
18/07/2012 |
7.18
|
16,590 | 7.05 | 7.18 | 6.98 | 0 | 0 | 0 |
17/07/2012 |
7.05
|
18,210 | 6.98 | 7.18 | 6.85 | 0 | 0 | 0 |
16/07/2012 |
6.98
|
24,510 | 7.31 | 7.37 | 6.98 | 0 | 0 | 0 |
13/07/2012 |
7.31
|
67,910 | 7.05 | 7.37 | 7.11 | 0 | 0 | 0 |
12/07/2012 |
7.05
|
19,430 | 6.85 | 7.05 | 6.79 | 0 | 0 | 0 |
11/07/2012 |
6.85
|
6,820 | 6.79 | 6.98 | 6.53 | 0 | 0 | 0 |
10/07/2012 |
6.79
|
4,570 | 6.79 | 6.85 | 6.66 | 0 | 0 | 0 |
09/07/2012 |
6.79
|
18,870 | 7.11 | 7.11 | 6.79 | 0 | 0 | 0 |
06/07/2012 |
7.11
|
19,640 | 6.85 | 7.18 | 6.72 | 0 | 0 | 0 |
05/07/2012 |
6.85
|
1,550 | 6.66 | 6.85 | 6.66 | 0 | 0 | 0 |
04/07/2012 |
6.66
|
12,500 | 6.85 | 6.85 | 6.53 | 1,000 | 0 | 0.0 |
03/07/2012 |
6.85
|
55,990 | 6.98 | 7.11 | 6.66 | 1,000 | 0 | 0.0 |
02/07/2012 |
6.98
|
14,000 | 7.18 | 7.44 | 6.98 | 0 | 0 | 0 |
29/06/2012 |
7.18
|
4,610 | 7.11 | 7.31 | 7.11 | 0 | 0 | 0 |
28/06/2012 |
7.11
|
11,250 | 7.05 | 7.11 | 6.79 | 0 | 0 | 0 |
27/06/2012 |
7.05
|
12,280 | 6.92 | 7.05 | 6.92 | 0 | 0 | 0 |
26/06/2012 |
6.92
|
87,090 | 7.18 | 7.18 | 6.85 | 0 | 8,100 | -0.1 |
25/06/2012 |
7.18
|
59,690 | 7.44 | 7.64 | 7.11 | 0 | 0 | 0 |
22/06/2012 |
7.44
|
43,250 | 7.57 | 7.64 | 7.44 | 0 | 0 | 0 |
21/06/2012 |
7.57
|
18,010 | 7.64 | 7.70 | 7.51 | 0 | 0 | 0 |
20/06/2012 |
7.64
|
15,660 | 7.64 | 7.83 | 7.44 | 0 | 0 | 0 |
19/06/2012 |
7.64
|
13,960 | 7.90 | 7.90 | 7.57 | 0 | 0 | 0 |
18/06/2012 |
7.90
|
59,570 | 7.77 | 8.03 | 7.70 | 0 | 0 | 0 |
15/06/2012 |
7.77
|
31,940 | 7.51 | 7.83 | 7.57 | 0 | 0 | 0 |
14/06/2012 |
7.51
|
37,360 | 7.51 | 7.77 | 7.51 | 0 | 0 | 0 |
13/06/2012 |
7.51
|
27,470 | 7.77 | 7.77 | 7.51 | 0 | 0 | 0 |
12/06/2012 |
7.77
|
56,170 | 8.09 | 8.09 | 7.77 | 0 | 0 | 0 |
11/06/2012 |
8.09
|
25,570 | 7.90 | 8.22 | 7.64 | 0 | 0 | 0 |
08/06/2012 |
7.90
|
77,150 | 7.96 | 8.22 | 7.90 | 0 | 0 | 0 |
07/06/2012 |
7.96
|
282,830 | 7.64 | 7.96 | 7.70 | 0 | 0 | 0 |
06/06/2012 |
7.64
|
127,140 | 7.31 | 7.64 | 7.18 | 0 | 0 | 0 |
05/06/2012 |
7.31
|
14,910 | 7.24 | 7.37 | 7.11 | 0 | 0 | 0 |
04/06/2012 |
7.24
|
74,410 | 7.57 | 7.57 | 7.24 | 0 | 0 | 0 |
01/06/2012 |
7.57
|
52,410 | 7.51 | 7.70 | 7.44 | 0 | 0 | 0 |
31/05/2012 |
7.51
|
114,800 | 7.83 | 7.83 | 7.44 | 0 | 0 | 0 |
30/05/2012 |
7.83
|
42,280 | 7.96 | 8.16 | 7.83 | 0 | 0 | 0 |
29/05/2012 |
7.96
|
213,020 | 8.35 | 8.35 | 7.96 | 0 | 0 | 0 |
28/05/2012 |
8.35
|
105,720 | 8.29 | 8.68 | 8.03 | 0 | 0 | 0 |
25/05/2012 |
8.29
|
123,670 | 7.90 | 8.29 | 7.90 | 0 | 0 | 0 |
24/05/2012 |
7.90
|
66,990 | 8.29 | 8.29 | 7.90 | 0 | 0 | 0 |
23/05/2012 |
8.29
|
131,050 | 8.68 | 8.68 | 8.29 | 0 | 0 | 0 |
22/05/2012 |
8.68
|
115,170 | 8.68 | 8.94 | 8.35 | 0 | 0 | 0 |
21/05/2012 |
8.68
|
115,400 | 8.55 | 8.94 | 8.48 | 0 | 0 | 0 |
18/05/2012 |
8.55
|
376,280 | 8.61 | 8.61 | 8.22 | 0 | 0 | 0 |
17/05/2012 |
8.61
|
81,850 | 9.01 | 9.20 | 8.61 | 0 | 0 | 0 |
16/05/2012 |
9.01
|
159,760 | 9.01 | 9.20 | 8.61 | 0 | 6,110 | -0.1 |
15/05/2012 |
9.01
|
301,500 | 9.46 | 9.46 | 9.01 | 0 | 1,000 | -0.0 |
14/05/2012 |
9.46
|
285,460 | 9.92 | 9.92 | 9.46 | 0 | 0 | 0 |
11/05/2012 |
9.92
|
141,130 | 10.44 | 10.51 | 9.92 | 0 | 0 | 0 |
10/05/2012 |
10.44
|
575,180 | 9.99 | 10.44 | 10.12 | 6,110 | 0 | 0.1 |
09/05/2012 |
9.99
|
211,700 | 9.53 | 9.99 | 9.33 | 0 | 0 | 0 |
08/05/2012 |
9.53
|
194,920 | 9.66 | 9.79 | 9.40 | 0 | 0 | 0 |
07/05/2012 |
9.66
|
250,010 | 9.40 | 9.79 | 9.40 | 0 | 0 | 0 |
04/05/2012 |
9.40
|
292,380 | 9.59 | 9.85 | 9.27 | 0 | 0 | 0 |
03/05/2012 |
9.59
|
362,600 | 9.59 | 9.72 | 9.20 | 0 | 0 | 0 |
02/05/2012 |
9.59
|
242,860 | 10.05 | 10.44 | 9.59 | 0 | 0 | 0 |
27/04/2012 |
10.05
|
284,360 | 9.59 | 10.05 | 9.46 | 0 | 0 | 0 |
26/04/2012 |
9.59
|
546,140 | 9.27 | 9.72 | 9.40 | 0 | 0 | 0 |
25/04/2012 |
9.27
|
265,800 | 8.88 | 9.27 | 9.14 | 0 | 0 | 0 |
24/04/2012 |
8.88
|
376,880 | 8.48 | 8.88 | 8.35 | 0 | 0 | 0 |
23/04/2012 |
8.48
|
169,740 | 8.09 | 8.48 | 8.09 | 0 | 0 | 0 |
20/04/2012 |
8.09
|
95,160 | 8.29 | 8.48 | 8.09 | 0 | 0 | 0 |
19/04/2012 |
8.29
|
236,710 | 8.68 | 8.68 | 8.29 | 0 | 0 | 0 |