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) |
-0.35 | -4.09% | 48,700 | 513 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 241,400 | -24,087 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-21) |
-0.10 | -1.20% | 862,600 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-25) |
-0.63 | -7.13% | 1,388,500 | -87,587 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,124,800 | -157,287 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-30) |
-1.80 | -18% | 9,740,700 | -109,557 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-05) |
-5.20 | -38.81% | 40,053,200 | 48,043 | 1.6 |
6.32
18.15
8.20
|
60 tháng
(2019-10-16) |
-14.10 | -63.23% | 154,465,010 | 235,643 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
5.38
|
3,500 | 5.56 | 5.56 | 5.38 | 0 | 0 | 0 |
07/09/2012 |
5.56
|
2,460 | 5.84 | 5.84 | 5.56 | 0 | 0 | 0 |
06/09/2012 |
5.84
|
10,890 | 5.75 | 5.93 | 5.75 | 0 | 0 | 0 |
05/09/2012 |
5.75
|
16,620 | 6.02 | 6.02 | 5.75 | 0 | 0 | 0 |
04/09/2012 |
6.02
|
2,120 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
31/08/2012 |
6.02
|
10 | 5.84 | 6.02 | 6.02 | 0 | 0 | 0 |
30/08/2012 |
5.84
|
6,200 | 5.56 | 5.84 | 5.75 | 0 | 0 | 0 |
29/08/2012 |
5.56
|
2,550 | 5.47 | 5.56 | 5.47 | 0 | 0 | 0 |
28/08/2012 |
5.47
|
520 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
27/08/2012 |
5.38
|
1,950 | 5.28 | 5.47 | 5.28 | 0 | 0 | 0 |
24/08/2012 |
5.28
|
7,800 | 5.28 | 5.47 | 5.19 | 0 | 2,760 | -0.0 |
23/08/2012 |
5.28
|
44,760 | 5.47 | 5.47 | 5.28 | 0 | 8,360 | -0.0 |
22/08/2012 |
5.47
|
18,860 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
21/08/2012 |
5.38
|
21,930 | 5.38 | 5.47 | 5.28 | 0 | 0 | 0 |
20/08/2012 |
5.38
|
9,520 | 5.28 | 5.47 | 5.19 | 0 | 0 | 0 |
17/08/2012 |
5.28
|
160 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
16/08/2012 |
5.28
|
12,820 | 5.10 | 5.28 | 5.10 | 0 | 0 | 0 |
15/08/2012 |
5.10
|
9,170 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 |
14/08/2012 |
5.10
|
3,030 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 |
13/08/2012 |
5.00
|
7,490 | 4.91 | 5.10 | 4.91 | 0 | 0 | 0 |
10/08/2012 |
4.91
|
3,070 | 5.00 | 5.00 | 4.82 | 0 | 0 | 0 |
09/08/2012 |
5.00
|
10,250 | 5.00 | 5.19 | 4.82 | 0 | 0 | 0 |
08/08/2012 |
5.00
|
170 | 5.19 | 5.19 | 5.00 | 0 | 0 | 0 |
07/08/2012 |
5.19
|
240 | 5.19 | 5.38 | 5.00 | 0 | 0 | 0 |
06/08/2012 |
5.19
|
10 | 5.00 | 5.19 | 5.19 | 0 | 0 | 0 |
03/08/2012 |
5.00
|
1,010 | 4.91 | 5.00 | 5.00 | 0 | 0 | 0 |
02/08/2012 |
4.91
|
9,930 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
01/08/2012 |
5.10
|
2,250 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
31/07/2012 |
5.10
|
3,040 | 5.10 | 5.19 | 4.91 | 0 | 0 | 0 |
30/07/2012 |
5.10
|
520 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
27/07/2012 |
5.28
|
2,610 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
26/07/2012 |
5.28
|
380 | 5.47 | 5.47 | 5.28 | 0 | 0 | 0 |
25/07/2012 |
5.47
|
10 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
24/07/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
23/07/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
20/07/2012 |
5.47
|
1,500 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
19/07/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
18/07/2012 |
5.47
|
2,200 | 5.28 | 5.47 | 5.28 | 0 | 0 | 0 |
17/07/2012 |
5.28
|
750 | 5.56 | 5.56 | 5.28 | 0 | 0 | 0 |
16/07/2012 |
5.56
|
10 | 5.47 | 5.56 | 5.56 | 0 | 0 | 0 |
13/07/2012 |
5.47
|
2,780 | 5.28 | 5.47 | 5.10 | 0 | 500 | -0.0 |
12/07/2012 |
5.28
|
2,370 | 5.47 | 5.47 | 5.28 | 0 | 0 | 0 |
11/07/2012 |
5.47
|
100 | 5.56 | 5.56 | 5.47 | 0 | 0 | 0 |
10/07/2012 |
5.56
|
5,100 | 5.75 | 5.75 | 5.56 | 0 | 0 | 0 |
09/07/2012 |
5.75
|
10 | 5.56 | 5.75 | 5.75 | 0 | 0 | 0 |
06/07/2012 |
5.56
|
3,980 | 5.65 | 5.65 | 5.56 | 0 | 0 | 0 |
05/07/2012 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
04/07/2012 |
5.65
|
120 | 5.75 | 5.75 | 5.56 | 0 | 0 | 0 |
03/07/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
02/07/2012 |
5.75
|
520 | 5.65 | 5.75 | 5.38 | 0 | 0 | 0 |
29/06/2012 |
5.65
|
1,300 | 5.56 | 5.65 | 5.28 | 0 | 0 | 0 |
28/06/2012 |
5.56
|
5,130 | 5.47 | 5.56 | 5.28 | 0 | 0 | 0 |
27/06/2012 |
5.47
|
2,760 | 5.28 | 5.47 | 5.10 | 0 | 0 | 0 |
26/06/2012 |
5.28
|
0 | 5.56 | 5.28 | 5.28 | 0 | 0 | 0 |
25/06/2012 |
5.56
|
610 | 5.84 | 5.84 | 5.56 | 0 | 0 | 0 |
22/06/2012 |
5.84
|
130 | 5.75 | 5.84 | 5.75 | 0 | 0 | 0 |
21/06/2012 |
5.75
|
350 | 5.93 | 6.02 | 5.65 | 0 | 0 | 0 |
20/06/2012 |
5.93
|
330 | 5.65 | 5.93 | 5.65 | 0 | 0 | 0 |
19/06/2012 |
5.65
|
310 | 5.65 | 5.65 | 5.56 | 0 | 0 | 0 |
18/06/2012 |
5.65
|
5,140 | 5.65 | 5.75 | 5.65 | 0 | 0 | 0 |
15/06/2012 |
5.65
|
2,350 | 5.47 | 5.65 | 5.28 | 0 | 0 | 0 |
14/06/2012 |
5.47
|
400 | 5.75 | 5.84 | 5.47 | 0 | 0 | 0 |
13/06/2012 |
5.75
|
3,130 | 5.65 | 5.84 | 5.38 | 0 | 0 | 0 |
12/06/2012 |
5.65
|
3,210 | 5.93 | 5.93 | 5.65 | 0 | 0 | 0 |
11/06/2012 |
5.93
|
6,060 | 6.12 | 6.39 | 5.84 | 0 | 0 | 0 |
08/06/2012 |
6.12
|
14,890 | 6.12 | 6.30 | 5.84 | 0 | 0 | 0 |
07/06/2012 |
6.12
|
3,800 | 5.84 | 6.12 | 6.02 | 0 | 0 | 0 |
06/06/2012 |
5.84
|
3,480 | 5.84 | 5.84 | 5.56 | 0 | 0 | 0 |
05/06/2012 |
5.84
|
5,500 | 6.12 | 6.12 | 5.84 | 0 | 0 | 0 |
04/06/2012 |
6.12
|
560 | 6.39 | 6.39 | 6.12 | 0 | 0 | 0 |
01/06/2012 |
6.39
|
1,550 | 6.21 | 6.49 | 5.93 | 0 | 0 | 0 |
31/05/2012 |
6.21
|
220 | 6.49 | 6.49 | 6.21 | 0 | 0 | 0 |
30/05/2012 |
6.49
|
50 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
29/05/2012 |
6.49
|
230 | 6.21 | 6.49 | 5.93 | 0 | 0 | 0 |
28/05/2012 |
6.21
|
1,820 | 6.21 | 6.49 | 6.21 | 0 | 0 | 0 |
25/05/2012 |
6.21
|
9,520 | 5.93 | 6.21 | 5.75 | 0 | 0 | 0 |
24/05/2012 |
5.93
|
110 | 6.21 | 6.21 | 5.93 | 0 | 0 | 0 |
23/05/2012 |
6.21
|
7,000 | 6.49 | 6.49 | 6.21 | 0 | 0 | 0 |
22/05/2012 |
6.49
|
5,620 | 6.77 | 6.86 | 6.49 | 0 | 0 | 0 |
21/05/2012 |
6.77
|
3,510 | 6.49 | 6.77 | 6.58 | 0 | 0 | 0 |
18/05/2012 |
6.49
|
2,100 | 6.77 | 6.77 | 6.49 | 0 | 0 | 0 |
17/05/2012 |
6.77
|
3,670 | 7.04 | 7.04 | 6.77 | 0 | 10 | -0.0 |
16/05/2012 |
7.04
|
2,330 | 7.32 | 7.41 | 7.04 | 0 | 0 | 0 |
15/05/2012 |
7.32
|
5,440 | 7.69 | 7.69 | 7.32 | 0 | 0 | 0 |
14/05/2012 |
7.69
|
11,170 | 8.06 | 8.06 | 7.69 | 0 | 0 | 0 |
11/05/2012 |
8.06
|
85,620 | 7.88 | 8.25 | 7.88 | 10 | 8,200 | -0.1 |
10/05/2012 |
7.88
|
2,520 | 7.51 | 7.88 | 7.88 | 0 | 0 | 0 |
09/05/2012 |
7.51
|
5,110 | 7.23 | 7.51 | 7.51 | 0 | 0 | 0 |
08/05/2012 |
7.23
|
13,010 | 6.95 | 7.23 | 7.23 | 0 | 0 | 0 |
07/05/2012 |
6.95
|
720 | 6.67 | 6.95 | 6.95 | 0 | 0 | 0 |
04/05/2012 |
6.67
|
7,510 | 6.39 | 6.67 | 6.67 | 0 | 0 | 0 |
03/05/2012 |
6.39
|
36,130 | 6.12 | 6.39 | 6.12 | 0 | 0 | 0 |
02/05/2012 |
6.12
|
10,020 | 5.84 | 6.12 | 6.12 | 0 | 0 | 0 |
27/04/2012 |
5.84
|
47,990 | 5.56 | 5.84 | 5.56 | 0 | 0 | 0 |
26/04/2012 |
5.56
|
3,580 | 5.56 | 5.75 | 5.47 | 0 | 0 | 0 |
25/04/2012 |
5.56
|
13,840 | 5.84 | 5.93 | 5.56 | 0 | 0 | 0 |
24/04/2012 |
5.84
|
12,830 | 5.84 | 5.93 | 5.56 | 0 | 0 | 0 |
23/04/2012 |
5.84
|
2,230 | 5.75 | 5.84 | 5.47 | 0 | 0 | 0 |
20/04/2012 |
5.75
|
2,120 | 5.56 | 5.75 | 5.47 | 0 | 0 | 0 |
19/04/2012 |
5.56
|
19,680 | 5.38 | 5.56 | 5.38 | 0 | 0 | 0 |