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) |
-1 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/08/2012 |
5.23
|
27,000 | 4.94 | 5.23 | 5.08 | 0 | 0 | 0 |
28/08/2012 |
4.94
|
15,700 | 4.86 | 4.94 | 4.79 | 0 | 0 | 0 |
27/08/2012 |
4.86
|
10,000 | 5.16 | 5.16 | 4.86 | 0 | 0 | 0 |
24/08/2012 |
5.16
|
56,800 | 5.08 | 5.23 | 4.79 | 0 | 0 | 0 |
23/08/2012 |
5.08
|
23,100 | 5.59 | 5.59 | 5.08 | 0 | 0 | 0 |
22/08/2012 |
5.59
|
16,400 | 5.81 | 5.81 | 5.45 | 0 | 0 | 0 |
21/08/2012 |
5.81
|
47,700 | 6.10 | 6.10 | 5.74 | 0 | 0 | 0 |
20/08/2012 |
6.10
|
20,300 | 6.10 | 6.10 | 5.88 | 0 | 0 | 0 |
17/08/2012 |
6.10
|
4,600 | 6.17 | 6.17 | 5.88 | 0 | 0 | 0 |
16/08/2012 |
6.17
|
2,300 | 6.03 | 6.32 | 5.81 | 0 | 0 | 0 |
15/08/2012 |
6.03
|
20,100 | 6.10 | 6.10 | 5.95 | 0 | 0 | 0 |
14/08/2012 |
6.10
|
42,600 | 6.10 | 6.10 | 5.88 | 0 | 0 | 0 |
13/08/2012 |
6.10
|
12,700 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 |
10/08/2012 |
6.10
|
20,800 | 6.24 | 6.24 | 5.88 | 0 | 0 | 0 |
09/08/2012 |
6.24
|
1,300 | 6.17 | 6.24 | 6.17 | 0 | 0 | 0 |
08/08/2012 |
6.17
|
10,600 | 5.95 | 6.17 | 5.95 | 0 | 0 | 0 |
07/08/2012 |
5.95
|
6,000 | 6.17 | 6.17 | 5.95 | 0 | 0 | 0 |
06/08/2012 |
6.17
|
7,300 | 6.10 | 6.17 | 6.03 | 0 | 0 | 0 |
03/08/2012 |
6.10
|
25,200 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 |
02/08/2012 |
6.10
|
100 | 5.95 | 6.10 | 6.10 | 0 | 0 | 0 |
01/08/2012 |
5.95
|
23,500 | 6.03 | 6.10 | 5.74 | 0 | 0 | 0 |
31/07/2012 |
6.03
|
17,600 | 5.88 | 6.03 | 5.81 | 0 | 0 | 0 |
30/07/2012 |
5.88
|
5,600 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 |
27/07/2012 |
6.03
|
9,400 | 6.39 | 6.39 | 5.95 | 0 | 0 | 0 |
26/07/2012 |
6.39
|
17,600 | 6.46 | 6.46 | 6.17 | 0 | 0 | 0 |
25/07/2012 |
6.46
|
16,900 | 6.32 | 6.46 | 6.10 | 0 | 0 | 0 |
24/07/2012 |
6.32
|
10,300 | 6.24 | 6.32 | 5.95 | 0 | 0 | 0 |
23/07/2012 |
6.24
|
13,500 | 6.46 | 6.46 | 6.24 | 0 | 0 | 0 |
20/07/2012 |
6.46
|
37,300 | 6.83 | 6.83 | 6.39 | 0 | 0 | 0 |
19/07/2012 |
6.83
|
41,600 | 6.61 | 6.83 | 6.32 | 0 | 0 | 0 |
18/07/2012 |
6.61
|
37,800 | 6.68 | 6.68 | 6.39 | 0 | 0 | 0 |
17/07/2012 |
6.68
|
28,100 | 6.32 | 6.68 | 6.39 | 0 | 0 | 0 |
16/07/2012 |
6.32
|
31,100 | 6.53 | 6.61 | 6.32 | 0 | 0 | 0 |
13/07/2012 |
6.53
|
142,700 | 6.32 | 6.68 | 6.32 | 0 | 0 | 0 |
12/07/2012 |
6.32
|
55,100 | 5.95 | 6.32 | 6.10 | 0 | 0 | 0 |
11/07/2012 |
5.95
|
27,800 | 5.88 | 6.24 | 5.88 | 0 | 0 | 0 |
10/07/2012 |
5.88
|
14,600 | 5.66 | 5.88 | 5.59 | 0 | 0 | 0 |
09/07/2012 |
5.66
|
2,700 | 5.95 | 5.95 | 5.52 | 0 | 0 | 0 |
06/07/2012 |
5.95
|
34,800 | 5.81 | 5.95 | 5.74 | 0 | 0 | 0 |
05/07/2012 |
5.81
|
14,000 | 5.45 | 5.81 | 5.45 | 0 | 0 | 0 |
04/07/2012 |
5.45
|
78,700 | 5.74 | 5.74 | 5.30 | 0 | 0 | 0 |
03/07/2012 |
5.74
|
66,600 | 5.74 | 5.74 | 5.52 | 0 | 0 | 0 |
02/07/2012 |
5.74
|
11,600 | 5.81 | 5.88 | 5.74 | 0 | 0 | 0 |
29/06/2012 |
5.81
|
16,600 | 5.95 | 6.03 | 5.81 | 0 | 1,000 | -0.0 |
28/06/2012 |
5.95
|
25,300 | 5.88 | 5.95 | 5.81 | 0 | 0 | 0 |
27/06/2012 |
5.88
|
31,000 | 6.17 | 6.17 | 5.88 | 0 | 0 | 0 |
26/06/2012 |
6.17
|
51,900 | 6.39 | 6.39 | 6.03 | 0 | 0 | 0 |
25/06/2012 |
6.39
|
29,700 | 6.39 | 6.46 | 6.24 | 0 | 0 | 0 |
22/06/2012 |
6.39
|
96,400 | 6.53 | 6.61 | 6.39 | 0 | 2,500 | -0.0 |
21/06/2012 |
6.53
|
15,200 | 6.75 | 6.75 | 6.53 | 0 | 0 | 0 |
20/06/2012 |
6.75
|
19,100 | 6.46 | 6.75 | 6.53 | 0 | 0 | 0 |
19/06/2012 |
6.46
|
49,800 | 6.90 | 6.90 | 6.46 | 0 | 0 | 0 |
18/06/2012 |
6.90
|
28,700 | 6.75 | 6.90 | 6.75 | 0 | 0 | 0 |
15/06/2012 |
6.75
|
37,200 | 6.68 | 6.75 | 6.68 | 0 | 0 | 0 |
14/06/2012 |
6.68
|
32,000 | 6.75 | 6.75 | 6.53 | 0 | 0 | 0 |
13/06/2012 |
6.75
|
51,500 | 6.61 | 6.83 | 6.53 | 0 | 0 | 0 |
12/06/2012 |
6.61
|
35,100 | 6.75 | 6.75 | 6.53 | 0 | 0 | 0 |
11/06/2012 |
6.75
|
30,100 | 6.75 | 6.83 | 6.61 | 0 | 0 | 0 |
08/06/2012 |
6.75
|
49,700 | 7.04 | 7.19 | 6.75 | 0 | 0 | 0 |
07/06/2012 |
7.04
|
54,600 | 6.68 | 7.04 | 6.75 | 0 | 0 | 0 |
06/06/2012 |
6.68
|
69,400 | 6.68 | 6.75 | 6.53 | 1,500 | 0 | 0.0 |
05/06/2012 |
6.68
|
69,400 | 6.32 | 6.68 | 6.24 | 0 | 0 | 0 |
04/06/2012 |
6.32
|
144,100 | 6.68 | 6.68 | 6.24 | 0 | 0 | 0 |
01/06/2012 |
6.68
|
49,900 | 6.53 | 6.75 | 6.39 | 1,000 | 0 | 0.0 |
31/05/2012 |
6.53
|
115,700 | 6.90 | 6.90 | 6.46 | 0 | 0 | 0 |
30/05/2012 |
6.90
|
29,100 | 6.75 | 6.90 | 6.75 | 0 | 0 | 0 |
29/05/2012 |
6.75
|
58,900 | 7.12 | 7.12 | 6.75 | 0 | 0 | 0 |
28/05/2012 |
7.12
|
68,500 | 7.12 | 7.19 | 6.90 | 0 | 1,000 | -0.0 |
25/05/2012 |
7.12
|
138,800 | 6.90 | 7.12 | 6.75 | 0 | 0 | 0 |
24/05/2012 |
6.90
|
175,800 | 6.90 | 7.19 | 6.46 | 0 | 0 | 0 |
23/05/2012 |
6.90
|
137,400 | 7.41 | 7.41 | 6.90 | 0 | 0 | 0 |
22/05/2012 |
7.41
|
78,000 | 7.33 | 7.62 | 7.26 | 3,000 | 0 | 0.0 |
21/05/2012 |
7.33
|
82,900 | 6.90 | 7.33 | 7.04 | 0 | 0 | 0 |
18/05/2012 |
6.90
|
280,900 | 7.41 | 7.41 | 6.90 | 0 | 0 | 0 |
17/05/2012 |
7.41
|
146,600 | 7.70 | 7.70 | 7.41 | 0 | 0 | 0 |
16/05/2012 |
7.70
|
168,600 | 7.41 | 7.70 | 7.41 | 0 | 0 | 0 |
15/05/2012 |
7.41
|
353,900 | 7.77 | 7.77 | 7.33 | 0 | 0 | 0 |
14/05/2012 |
7.77
|
372,100 | 8.28 | 8.28 | 7.77 | 0 | 0 | 0 |
11/05/2012 |
8.28
|
410,200 | 8.86 | 8.86 | 8.28 | 0 | 0 | 0 |
10/05/2012 |
8.86
|
309,900 | 9.29 | 9.44 | 8.71 | 0 | 0 | 0 |
09/05/2012 |
9.29
|
423,200 | 8.93 | 9.44 | 8.64 | 0 | 0 | 0 |
08/05/2012 |
8.93
|
953,800 | 8.42 | 9.00 | 8.86 | 5,000 | 0 | 0.1 |
07/05/2012 |
8.42
|
531,200 | 7.99 | 8.42 | 7.91 | 0 | 0 | 0 |
04/05/2012 |
7.99
|
207,400 | 7.91 | 8.13 | 7.84 | 0 | 0 | 0 |
03/05/2012 |
7.91
|
361,400 | 7.62 | 8.06 | 7.55 | 0 | 3,000 | -0.0 |
02/05/2012 |
7.62
|
387,800 | 7.12 | 7.62 | 7.33 | 0 | 0 | 0 |
27/04/2012 |
7.12
|
149,300 | 7.12 | 7.26 | 6.97 | 0 | 0 | 0 |
26/04/2012 |
7.12
|
170,400 | 7.41 | 7.41 | 7.04 | 10,000 | 0 | 0.1 |
25/04/2012 |
7.41
|
323,500 | 7.26 | 7.55 | 7.19 | 0 | 0 | 0 |
24/04/2012 |
7.26
|
126,900 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 |
23/04/2012 |
7.26
|
243,100 | 7.26 | 7.33 | 7.12 | 0 | 0 | 0 |
20/04/2012 |
7.26
|
143,500 | 7.62 | 7.62 | 7.19 | 0 | 0 | 0 |
19/04/2012 |
7.62
|
217,700 | 7.70 | 7.70 | 7.19 | 0 | 0 | 0 |
18/04/2012 |
7.70
|
211,200 | 7.70 | 7.70 | 7.41 | 5,000 | 0 | 0.1 |
17/04/2012 |
7.70
|
184,100 | 7.62 | 7.77 | 7.41 | 0 | 0 | 0 |
16/04/2012 |
7.62
|
292,900 | 7.19 | 7.62 | 7.12 | 0 | 0 | 0 |
13/04/2012 |
7.19
|
207,300 | 7.19 | 7.26 | 7.04 | 0 | 0 | 0 |
12/04/2012 |
7.19
|
256,500 | 7.19 | 7.26 | 7.04 | 3,000 | 0 | 0.0 |
11/04/2012 |
7.19
|
238,400 | 6.97 | 7.26 | 6.97 | 0 | 0 | 0 |
10/04/2012 |
6.97
|
89,900 | 7.04 | 7.26 | 6.83 | 0 | 0 | 0 |