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) |
1.71 | 6.07% | 116,900 | 0 | 0 |
27.70
30
29.90
|
2 tháng
(2024-07-22) |
1.61 | 5.70% | 220,400 | 100 | 0.0 |
27.50
30
29.90
|
3 tháng
(2024-06-24) |
-0.05 | -0.17% | 401,500 | 100 | 0.0 |
27.50
30.24
29.90
|
6 tháng
(2024-03-25) |
4.45 | 17.49% | 989,900 | 100 | 0.0 |
23.30
30.24
29.90
|
12 tháng
(2023-09-26) |
-2.12 | -6.62% | 1,049,100 | -3,753 | -0.1 |
23.30
32.99
29.90
|
24 tháng
(2022-10-03) |
4.21 | 16.38% | 1,099,412 | -4,953 | -0.1 |
22.62
34.03
29.90
|
36 tháng
(2021-10-06) |
4.68 | 18.53% | 1,151,101 | 1,440 | 0.0 |
21.67
40.17
29.90
|
60 tháng
(2019-10-17) |
10.75 | 56.13% | 1,959,543 | -65,251 | -2.3 |
8.58
45.22
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
6.26
|
4,100 | 6.10 | 6.26 | 6.10 | 0 | 0 | 0 |
12/09/2012 |
6.10
|
9,200 | 5.74 | 6.10 | 6.10 | 0 | 0 | 0 |
11/09/2012 |
5.74
|
800 | 5.37 | 5.74 | 5.74 | 0 | 0 | 0 |
10/09/2012 |
5.37
|
13,500 | 5.63 | 5.63 | 5.37 | 100 | 0 | 0.0 |
07/09/2012 |
5.63
|
28,600 | 5.84 | 6.15 | 5.63 | 100 | 0 | 0.0 |
06/09/2012 |
5.84
|
16,400 | 6.15 | 6.15 | 5.84 | 0 | 0 | 0 |
05/09/2012 |
6.15
|
50,000 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
04/09/2012 |
6.15
|
17,500 | 6.47 | 6.47 | 6.15 | 100 | 0 | 0.0 |
31/08/2012 |
6.47
|
15,100 | 6.31 | 6.52 | 6.15 | 0 | 100 | -0.0 |
30/08/2012 |
6.31
|
700 | 6.78 | 7.25 | 6.31 | 0 | 0 | 0 |
29/08/2012 |
6.78
|
6,200 | 6.78 | 6.78 | 6.31 | 0 | 0 | 0 |
28/08/2012 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
27/08/2012 |
6.78
|
6,100 | 6.78 | 6.78 | 6.31 | 0 | 0 | 0 |
24/08/2012 |
6.78
|
2,900 | 6.47 | 6.78 | 6.47 | 100 | 0 | 0.0 |
23/08/2012 |
6.47
|
1,300 | 6.93 | 6.93 | 6.47 | 100 | 0 | 0.0 |
22/08/2012 |
6.93
|
100 | 7.40 | 7.40 | 6.93 | 0 | 0 | 0 |
21/08/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
20/08/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
17/08/2012 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 100 | 0 | 0.0 |
16/08/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
15/08/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
14/08/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
13/08/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
10/08/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
09/08/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
08/08/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
07/08/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
06/08/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
03/08/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
02/08/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
01/08/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
31/07/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
30/07/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
27/07/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
26/07/2012 |
7.40
|
100 | 6.93 | 7.40 | 7.40 | 0 | 0 | 0 |
25/07/2012 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
24/07/2012 |
6.93
|
6,600 | 7.46 | 7.46 | 6.93 | 0 | 2,600 | -0.0 |
23/07/2012 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
20/07/2012 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
19/07/2012 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
18/07/2012 |
7.46
|
2,200 | 7.40 | 7.46 | 6.93 | 0 | 0 | 0 |
17/07/2012 |
7.40
|
13,400 | 7.46 | 7.46 | 6.93 | 0 | 0 | 0 |
16/07/2012 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
13/07/2012 |
7.46
|
2,100 | 7.14 | 7.46 | 7.04 | 0 | 0 | 0 |
12/07/2012 |
7.14
|
1,100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
11/07/2012 |
7.14
|
3,000 | 7.61 | 7.61 | 7.14 | 0 | 0 | 0 |
10/07/2012 |
7.61
|
4,200 | 7.66 | 7.66 | 7.14 | 0 | 0 | 0 |
09/07/2012 |
7.66
|
100 | 7.72 | 7.72 | 7.66 | 100 | 0 | 0.0 |
06/07/2012 |
7.72
|
200 | 7.56 | 7.72 | 7.09 | 0 | 0 | 0 |
05/07/2012 |
7.56
|
2,400 | 7.09 | 7.56 | 7.09 | 0 | 0 | 0 |
04/07/2012 |
7.09
|
600 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
03/07/2012 |
7.09
|
1,500 | 7.46 | 7.46 | 7.04 | 0 | 0 | 0 |
02/07/2012 |
7.46
|
0 | 7.51 | 7.46 | 7.46 | 0 | 0 | 0 |
29/06/2012 |
7.51
|
300 | 7.40 | 7.51 | 7.40 | 0 | 0 | 0 |
28/06/2012 |
7.40
|
1,500 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
27/06/2012 |
7.40
|
100 | 7.20 | 7.40 | 7.40 | 0 | 0 | 0 |
26/06/2012 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
25/06/2012 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
22/06/2012 |
7.20
|
200 | 7.56 | 7.56 | 7.20 | 0 | 0 | 0 |
21/06/2012 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
20/06/2012 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
19/06/2012 |
7.56
|
500 | 7.56 | 7.56 | 7.04 | 0 | 0 | 0 |
18/06/2012 |
7.56
|
300 | 7.35 | 7.56 | 7.56 | 0 | 0 | 0 |
15/06/2012 |
7.35
|
400 | 7.61 | 7.61 | 7.35 | 0 | 0 | 0 |
14/06/2012 |
7.61
|
100 | 7.30 | 7.61 | 7.61 | 0 | 0 | 0 |
13/06/2012 |
7.30
|
10,400 | 7.66 | 7.82 | 7.30 | 4,300 | 0 | 0.1 |
12/06/2012 |
7.66
|
400 | 7.66 | 7.82 | 7.66 | 0 | 0 | 0 |
11/06/2012 |
7.66
|
2,200 | 7.56 | 7.66 | 7.56 | 0 | 0 | 0 |
08/06/2012 |
7.56
|
2,000 | 7.20 | 7.56 | 7.56 | 0 | 0 | 0 |
07/06/2012 |
7.20
|
5,500 | 7.09 | 7.56 | 7.20 | 0 | 0 | 0 |
06/06/2012 |
7.09
|
4,900 | 7.20 | 7.25 | 7.09 | 4,500 | 0 | 0.1 |
05/06/2012 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
04/06/2012 |
7.20
|
7,400 | 7.35 | 7.35 | 7.20 | 4,400 | 0 | 0.1 |
01/06/2012 |
7.35
|
13,700 | 7.35 | 7.40 | 7.35 | 4,400 | 0 | 0.1 |
31/05/2012 |
7.35
|
5,400 | 7.77 | 7.77 | 7.35 | 0 | 0 | 0 |
30/05/2012 |
7.77
|
7,600 | 7.77 | 7.82 | 7.30 | 6,900 | 0 | 0.1 |
29/05/2012 |
7.77
|
4,100 | 7.66 | 7.77 | 7.77 | 0 | 0 | 0 |
28/05/2012 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
25/05/2012 |
7.66
|
2,300 | 7.51 | 7.66 | 7.51 | 2,100 | 0 | 0.0 |
24/05/2012 |
7.51
|
8,300 | 7.51 | 7.66 | 7.51 | 2,300 | 0 | 0.0 |
23/05/2012 |
7.51
|
4,600 | 7.51 | 7.56 | 7.51 | 1,000 | 0 | 0.0 |
22/05/2012 |
7.51
|
2,600 | 7.04 | 7.51 | 7.14 | 0 | 0 | 0 |
21/05/2012 |
7.04
|
500 | 7.20 | 7.20 | 7.04 | 0 | 0 | 0 |
18/05/2012 |
7.20
|
10,000 | 7.20 | 7.20 | 7.14 | 5,300 | 0 | 0.1 |
17/05/2012 |
7.20
|
4,300 | 7.51 | 7.51 | 7.20 | 0 | 2,300 | -0.0 |
16/05/2012 |
7.51
|
7,100 | 7.30 | 7.51 | 7.20 | 2,500 | 0 | 0.0 |
15/05/2012 |
7.30
|
11,400 | 7.51 | 7.51 | 7.25 | 3,500 | 0 | 0.0 |
14/05/2012 |
7.51
|
8,200 | 7.35 | 7.51 | 7.30 | 7,300 | 0 | 0.1 |
11/05/2012 |
7.35
|
10,300 | 7.40 | 7.40 | 7.30 | 4,300 | 0 | 0.1 |
10/05/2012 |
7.40
|
10,100 | 7.98 | 8.03 | 7.40 | 4,300 | 0 | 0.1 |
09/05/2012 |
7.98
|
9,600 | 7.56 | 8.08 | 7.30 | 0 | 0 | 0 |
08/05/2012 |
7.56
|
3,700 | 7.20 | 7.56 | 7.20 | 0 | 0 | 0 |
07/05/2012 |
7.20
|
13,600 | 7.09 | 7.56 | 7.14 | 0 | 0 | 0 |
04/05/2012 |
7.09
|
7,800 | 6.93 | 7.09 | 6.93 | 0 | 0 | 0 |
03/05/2012 |
6.93
|
8,700 | 6.78 | 6.93 | 6.83 | 0 | 0 | 0 |
02/05/2012 |
6.78
|
3,400 | 6.83 | 6.83 | 6.78 | 0 | 0 | 0 |
27/04/2012 |
6.83
|
1,100 | 7.04 | 7.04 | 6.73 | 0 | 0 | 0 |
26/04/2012 |
7.04
|
100 | 6.73 | 7.04 | 7.04 | 0 | 0 | 0 |
25/04/2012 |
6.73
|
4,000 | 6.88 | 6.88 | 6.73 | 0 | 0 | 0 |
24/04/2012 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |