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) |
-0.30 | -5.77% | 150,700 | -600 | -0.0 |
4.70
5.20
4.90
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 369,200 | -600 | -0.0 |
4.70
5.50
4.90
|
3 tháng
(2024-06-21) |
-0.90 | -15.52% | 579,900 | -2,000 | -0.0 |
4.70
5.80
4.90
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,684,200 | -900 | -0.0 |
4.70
6.40
4.90
|
12 tháng
(2023-09-25) |
-2.10 | -30% | 8,028,100 | -700 | -0.0 |
4.70
7.10
4.90
|
24 tháng
(2022-09-30) |
-2.60 | -34.67% | 20,719,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
36 tháng
(2021-10-05) |
-6.50 | -57.02% | 48,306,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
60 tháng
(2019-10-16) |
2.90 | 145% | 99,803,564 | -167,600 | -0.8 |
1.60
18.30
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
4.70
|
155,300 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
11/09/2012 |
4.70
|
154,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
10/09/2012 |
4.90
|
104,300 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
07/09/2012 |
5.20
|
161,700 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
06/09/2012 |
5.10
|
498,200 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
05/09/2012 |
5.20
|
162,800 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
04/09/2012 |
5.50
|
123,900 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
31/08/2012 |
5.40
|
54,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
30/08/2012 |
5.50
|
246,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
29/08/2012 |
5.50
|
730,900 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
28/08/2012 |
5.20
|
350,500 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
27/08/2012 |
5.20
|
140,600 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
24/08/2012 |
5.50
|
1,222,900 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
23/08/2012 |
5.30
|
109,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
22/08/2012 |
5.60
|
658,100 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
21/08/2012 |
5.70
|
439,300 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
20/08/2012 |
6.10
|
643,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
17/08/2012 |
6.10
|
532,500 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
16/08/2012 |
6
|
78,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
15/08/2012 |
6
|
164,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
14/08/2012 |
6
|
273,800 | 5.90 | 6.10 | 6 | 0 | 0 | 0 |
13/08/2012 |
5.90
|
85,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
10/08/2012 |
6
|
209,500 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
09/08/2012 |
6
|
422,900 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
08/08/2012 |
6.10
|
257,800 | 6 | 6.20 | 6 | 0 | 0 | 0 |
07/08/2012 |
6
|
105,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
06/08/2012 |
6.20
|
409,300 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
03/08/2012 |
5.90
|
154,500 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
02/08/2012 |
5.90
|
127,200 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
01/08/2012 |
5.90
|
156,100 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
31/07/2012 |
5.90
|
244,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
30/07/2012 |
6
|
118,300 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
27/07/2012 |
6.10
|
247,400 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
26/07/2012 |
6.30
|
488,200 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
25/07/2012 |
6.20
|
836,800 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
24/07/2012 |
6
|
492,200 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
23/07/2012 |
6.30
|
1,084,500 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
20/07/2012 |
6.50
|
1,439,700 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
19/07/2012 |
6.60
|
1,710,800 | 6.30 | 6.70 | 6 | 0 | 0 | 0 |
18/07/2012 |
6.30
|
611,800 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
17/07/2012 |
6.40
|
1,351,000 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
16/07/2012 |
6.20
|
527,900 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
13/07/2012 |
6.20
|
1,319,700 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
12/07/2012 |
5.90
|
641,300 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
11/07/2012 |
5.70
|
386,400 | 5.60 | 5.80 | 5.70 | 0 | 0 | 0 |
10/07/2012 |
5.60
|
619,200 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
09/07/2012 |
5.70
|
359,800 | 6 | 6 | 5.70 | 0 | 0 | 0 |
06/07/2012 |
6
|
528,900 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
05/07/2012 |
6
|
1,066,900 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
04/07/2012 |
5.80
|
217,900 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
03/07/2012 |
5.90
|
448,500 | 6 | 6 | 5.60 | 0 | 0 | 0 |
02/07/2012 |
6
|
335,400 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
29/06/2012 |
6
|
443,400 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
28/06/2012 |
6.10
|
816,600 | 5.90 | 6.10 | 5.60 | 0 | 0 | 0 |
27/06/2012 |
5.90
|
480,100 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
26/06/2012 |
5.90
|
1,006,600 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
25/06/2012 |
5.80
|
656,400 | 6 | 6 | 5.60 | 0 | 0 | 0 |
22/06/2012 |
6
|
456,500 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
21/06/2012 |
6.10
|
187,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
20/06/2012 |
6.20
|
285,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
19/06/2012 |
6
|
433,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
18/06/2012 |
6.10
|
903,000 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
15/06/2012 |
6.20
|
531,900 | 6 | 6.30 | 6 | 0 | 0 | 0 |
14/06/2012 |
6
|
487,700 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
13/06/2012 |
6.10
|
591,500 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
12/06/2012 |
6.30
|
1,027,100 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
11/06/2012 |
6.40
|
668,900 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
08/06/2012 |
6.20
|
2,456,900 | 5.90 | 6.30 | 6.10 | 0 | 0 | 0 |
07/06/2012 |
5.90
|
1,882,800 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
06/06/2012 |
5.60
|
676,700 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
05/06/2012 |
5.50
|
966,100 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
04/06/2012 |
5.30
|
1,198,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
01/06/2012 |
5.60
|
747,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
31/05/2012 |
5.60
|
495,500 | 5.60 | 5.70 | 5.40 | 0 | 5,000 | -0.0 |
30/05/2012 |
5.60
|
481,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
29/05/2012 |
5.70
|
650,100 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
28/05/2012 |
5.70
|
1,056,600 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
25/05/2012 |
5.70
|
812,300 | 5.40 | 5.70 | 5.50 | 0 | 0 | 0 |
24/05/2012 |
5.40
|
1,317,800 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
23/05/2012 |
5.50
|
1,002,400 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
22/05/2012 |
5.90
|
587,000 | 5.90 | 6.20 | 5.90 | 5,000 | 0 | 0.0 |
21/05/2012 |
5.90
|
686,600 | 5.60 | 5.90 | 5.60 | 0 | 5,000 | -0.0 |
18/05/2012 |
5.60
|
1,459,800 | 6 | 6 | 5.60 | 0 | 0 | 0 |
17/05/2012 |
6
|
690,900 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
16/05/2012 |
6.40
|
830,500 | 6.20 | 6.40 | 6 | 0 | 3,000 | -0.0 |
15/05/2012 |
6.20
|
1,410,400 | 6.20 | 6.30 | 6 | 0 | 10,000 | -0.1 |
14/05/2012 |
6.20
|
1,785,200 | 6.60 | 6.60 | 6.20 | 0 | 10,000 | -0.1 |
11/05/2012 |
6.60
|
1,411,000 | 6.50 | 6.70 | 6.40 | 5,000 | 0 | 0.0 |
10/05/2012 |
6.50
|
1,082,400 | 6.60 | 6.90 | 6.30 | 0 | 0 | 0 |
09/05/2012 |
6.60
|
628,400 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
08/05/2012 |
6.80
|
1,471,700 | 7.10 | 7.40 | 6.80 | 0 | 2,000 | -0.0 |
07/05/2012 |
7.10
|
2,219,600 | 6.70 | 7.10 | 6.80 | 0 | 5,000 | -0.0 |
04/05/2012 |
6.70
|
1,554,200 | 6.40 | 6.80 | 6.50 | 0 | 20,000 | -0.1 |
03/05/2012 |
6.40
|
1,253,600 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
02/05/2012 |
6.20
|
1,203,300 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
27/04/2012 |
6.50
|
680,300 | 6.40 | 6.60 | 6.30 | 0 | 5,000 | -0.0 |
26/04/2012 |
6.40
|
969,600 | 6.70 | 6.70 | 6.40 | 5,000 | 0 | 0.0 |
25/04/2012 |
6.70
|
1,200,500 | 6.60 | 6.90 | 6.70 | 0 | 0 | 0 |
24/04/2012 |
6.60
|
1,456,100 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
23/04/2012 |
6.50
|
1,168,400 | 6.60 | 6.70 | 6.40 | 5,000 | 0 | 0.0 |