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) |
-0.20 | -2.99% | 9,700 | 0 | 0 |
6.20
6.70
6.50
|
2 tháng
(2024-07-22) |
0 | 0% | 18,400 | 0 | 0 |
6.20
6.70
6.50
|
3 tháng
(2024-06-21) |
-0.60 | -8.45% | 207,200 | -900 | -0.0 |
6.20
7.80
6.50
|
6 tháng
(2024-03-25) |
-0.50 | -7.14% | 290,000 | -900 | -0.0 |
6.20
7.80
6.50
|
12 tháng
(2023-09-25) |
-0.90 | -12.16% | 331,600 | 600 | 0.0 |
6.20
7.90
6.50
|
24 tháng
(2022-09-30) |
-1.30 | -16.67% | 567,931 | -10,500 | -0.1 |
6
10.50
6.50
|
36 tháng
(2021-10-05) |
-1.80 | -21.69% | 2,730,275 | -1,200 | 0.1 |
5.10
14.60
6.50
|
60 tháng
(2019-10-16) |
0.80 | 14.04% | 3,612,858 | 2,800 | 0.1 |
4.60
14.60
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
12.10
|
254,800 | 12.90 | 12.90 | 12 | 2,900 | 0 | 0.0 |
19/04/2012 |
12.90
|
476,200 | 12.10 | 12.90 | 12.20 | 1,500 | 0 | 0.0 |
18/04/2012 |
12.10
|
180,700 | 11.40 | 12.10 | 11.90 | 0 | 0 | 0 |
17/04/2012 |
11.40
|
301,600 | 10.70 | 11.40 | 11.20 | 0 | 0 | 0 |
16/04/2012 |
10.70
|
124,900 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 |
13/04/2012 |
10.10
|
155,600 | 10.40 | 10.40 | 9.80 | 0 | 0 | 0 |
12/04/2012 |
10.40
|
142,300 | 10.40 | 11 | 10.40 | 0 | 0 | 0 |
11/04/2012 |
10.40
|
153,600 | 9.80 | 10.40 | 10 | 0 | 0 | 0 |
10/04/2012 |
9.80
|
86,400 | 10 | 10 | 9.50 | 0 | 0 | 0 |
09/04/2012 |
10
|
125,100 | 9.80 | 10.10 | 9.50 | 0 | 0 | 0 |
06/04/2012 |
9.80
|
94,000 | 10.30 | 10.40 | 9.80 | 0 | 0 | 0 |
05/04/2012 |
10.30
|
139,500 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 |
04/04/2012 |
10.40
|
61,400 | 11 | 11 | 10.30 | 0 | 0 | 0 |
03/04/2012 |
11
|
168,200 | 10.50 | 11.10 | 10.50 | 0 | 0 | 0 |
30/03/2012 |
10.50
|
386,300 | 9.90 | 10.50 | 9.90 | 0 | 0 | 0 |
29/03/2012 |
9.90
|
289,500 | 9.40 | 9.90 | 9.50 | 0 | 0 | 0 |
28/03/2012 |
9.40
|
35,000 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
27/03/2012 |
9.30
|
70,600 | 9.90 | 10.50 | 9.30 | 0 | 0 | 0 |
26/03/2012 |
9.90
|
202,200 | 9.40 | 9.90 | 9.20 | 900 | 0 | 0.0 |
23/03/2012 |
9.40
|
62,800 | 9 | 9.40 | 9.10 | 1,500 | 0 | 0.0 |
22/03/2012 |
9
|
45,000 | 9 | 9.30 | 8.90 | 0 | 0 | 0 |
21/03/2012 |
9
|
71,200 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 |
20/03/2012 |
8.90
|
106,200 | 8.90 | 9 | 8.50 | 0 | 0 | 0 |
19/03/2012 |
8.90
|
5,100 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
16/03/2012 |
9
|
47,800 | 9 | 9.40 | 8.80 | 0 | 0 | 0 |
15/03/2012 |
9
|
70,500 | 8.80 | 9 | 8.40 | 0 | 0 | 0 |
14/03/2012 |
8.80
|
17,000 | 8.70 | 9.10 | 8.60 | 0 | 0 | 0 |
13/03/2012 |
8.70
|
21,400 | 8.30 | 8.70 | 8.20 | 0 | 0 | 0 |
12/03/2012 |
8.30
|
49,600 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
09/03/2012 |
8.50
|
57,800 | 8.80 | 9.30 | 8.30 | 1,300 | 0 | 0.0 |
08/03/2012 |
8.80
|
41,400 | 9.30 | 9.50 | 8.80 | 1,500 | 0 | 0.0 |
07/03/2012 |
9.30
|
54,500 | 9.70 | 10 | 9.30 | 2,000 | 1,000 | 0.0 |
06/03/2012 |
9.70
|
100,900 | 10.10 | 10.80 | 9.60 | 0 | 0 | 0 |
05/03/2012 |
10.10
|
42,900 | 9.60 | 10.10 | 10.10 | 0 | 0 | 0 |
02/03/2012 |
9.60
|
151,700 | 8.90 | 9.60 | 9.10 | 0 | 0 | 0 |
01/03/2012 |
8.90
|
90,800 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
29/02/2012 |
9.40
|
138,500 | 9.10 | 9.40 | 8.80 | 0 | 0 | 0 |
28/02/2012 |
9.10
|
219,000 | 9.70 | 10.10 | 9 | 0 | 0 | 0 |
27/02/2012 |
9.70
|
69,500 | 9 | 9.70 | 9.20 | 0 | 0 | 0 |
24/02/2012 |
9
|
221,800 | 8.70 | 9.30 | 8.90 | 1,200 | 0 | 0.0 |
23/02/2012 |
8.70
|
265,800 | 8.40 | 8.70 | 8.50 | 0 | 0 | 0 |
22/02/2012 |
8.40
|
186,700 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
21/02/2012 |
8
|
84,700 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
20/02/2012 |
8.20
|
79,900 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
17/02/2012 |
7.90
|
84,900 | 7.40 | 7.90 | 7.10 | 0 | 0 | 0 |
16/02/2012 |
7.40
|
70,000 | 7 | 7.40 | 7.30 | 0 | 0 | 0 |
15/02/2012 |
7
|
7,700 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
14/02/2012 |
7.10
|
15,800 | 7 | 7.30 | 7 | 0 | 0 | 0 |
13/02/2012 |
7
|
24,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
10/02/2012 |
7
|
34,600 | 7.30 | 7.30 | 7 | 1,600 | 0 | 0.0 |
09/02/2012 |
7.30
|
11,300 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
08/02/2012 |
7.40
|
55,900 | 7 | 7.40 | 7.10 | 0 | 0 | 0 |
07/02/2012 |
7
|
6,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
06/02/2012 |
6.90
|
38,800 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
03/02/2012 |
7.20
|
33,700 | 7.60 | 7.70 | 7.20 | 0 | 0 | 0 |
02/02/2012 |
7.60
|
37,700 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
01/02/2012 |
7.30
|
41,200 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
31/01/2012 |
7.60
|
14,800 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
30/01/2012 |
7.60
|
3,500 | 7.60 | 7.80 | 7.20 | 0 | 0 | 0 |
20/01/2012 |
7.60
|
3,800 | 7.50 | 7.60 | 7.60 | 0 | 0 | 0 |
19/01/2012 |
7.50
|
11,900 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
18/01/2012 |
7.40
|
15,400 | 7 | 7.40 | 7.20 | 0 | 0 | 0 |
17/01/2012 |
7
|
300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
16/01/2012 |
7.10
|
14,300 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
13/01/2012 |
6.70
|
1,200 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
12/01/2012 |
6.70
|
1,000 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
11/01/2012 |
6.90
|
2,200 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
10/01/2012 |
7.10
|
4,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
09/01/2012 |
7
|
50,700 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
06/01/2012 |
6.60
|
5,300 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
05/01/2012 |
6.70
|
16,300 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
04/01/2012 |
6.90
|
42,200 | 7 | 7 | 6.50 | 0 | 0 | 0 |
03/01/2012 |
7
|
7,100 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
30/12/2011 |
7.10
|
41,800 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
29/12/2011 |
6.90
|
90,500 | 7 | 7 | 6.50 | 0 | 0 | 0 |
28/12/2011 |
7
|
3,300 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
27/12/2011 |
6.90
|
59,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
26/12/2011 |
7
|
23,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
23/12/2011 |
7
|
42,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
22/12/2011 |
7
|
35,800 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
21/12/2011 |
7.30
|
66,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
20/12/2011 |
7.30
|
82,200 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
19/12/2011 |
7.30
|
1,500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
16/12/2011 |
7.30
|
29,600 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
15/12/2011 |
7.30
|
48,900 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
14/12/2011 |
7.50
|
22,700 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
13/12/2011 |
7.70
|
14,200 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
12/12/2011 |
8.10
|
15,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
09/12/2011 |
8.20
|
24,000 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
08/12/2011 |
8.40
|
13,600 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
07/12/2011 |
8.50
|
10,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
06/12/2011 |
8.60
|
35,800 | 8.70 | 9.20 | 8.60 | 0 | 0 | 0 |
05/12/2011 |
8.70
|
24,600 | 8.30 | 8.70 | 8.50 | 0 | 0 | 0 |
02/12/2011 |
8.30
|
29,700 | 8 | 8.40 | 8.10 | 100 | 0 | 0.0 |
01/12/2011 |
8
|
13,700 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
30/11/2011 |
8.10
|
1,800 | 8 | 8.30 | 7.90 | 300 | 0 | 0.0 |
29/11/2011 |
8
|
27,900 | 8.30 | 8.60 | 8 | 0 | 0 | 0 |
28/11/2011 |
8.30
|
18,900 | 8.20 | 8.70 | 8.30 | 0 | 0 | 0 |
25/11/2011 |
8.20
|
8,200 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
24/11/2011 |
8.30
|
15,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |