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) |
-1.20 | -9.68% | 1,723,800 | 434,051 | 5.0 |
11.15
12.55
11.20
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 2,996,200 | 562,551 | 6.7 |
11.15
14.10
11.20
|
3 tháng
(2024-06-21) |
-3.45 | -23.55% | 5,536,700 | 962,651 | 12.3 |
11.15
14.65
11.20
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,869,200 | 774,670 | 9.8 |
11.15
14.65
11.20
|
12 tháng
(2023-09-25) |
-3.41 | -23.36% | 28,008,200 | 1,554,070 | 22.5 |
11.15
15.63
11.20
|
24 tháng
(2022-09-30) |
-1.99 | -15.08% | 103,070,000 | -3,630,172 | -60.7 |
10.51
18.62
11.20
|
36 tháng
(2021-10-05) |
-2.75 | -19.70% | 148,614,000 | -4,490,400 | -93.7 |
10.51
18.64
11.20
|
60 tháng
(2019-10-16) |
3.64 | 48.08% | 173,978,110 | -3,253,330 | -81.9 |
5.15
18.64
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
6.91
|
14,450 | 6.84 | 6.91 | 6.86 | 0 | 0 | 0 |
17/04/2012 |
6.84
|
19,760 | 6.97 | 7.30 | 6.81 | 0 | 0 | 0 |
16/04/2012 |
6.97
|
1,000 | 6.76 | 6.97 | 6.97 | 0 | 0 | 0 |
13/04/2012 |
6.76
|
1,440 | 7.02 | 7.02 | 6.76 | 0 | 0 | 0 |
12/04/2012 |
7.02
|
700 | 6.97 | 7.02 | 6.76 | 0 | 0 | 0 |
11/04/2012 |
6.97
|
3,300 | 6.76 | 6.97 | 6.84 | 0 | 0 | 0 |
10/04/2012 |
6.76
|
2,620 | 6.99 | 6.99 | 6.76 | 0 | 0 | 0 |
09/04/2012 |
6.99
|
1,420 | 6.99 | 6.99 | 6.74 | 0 | 0 | 0 |
06/04/2012 |
6.99
|
3,280 | 6.99 | 6.99 | 6.74 | 0 | 0 | 0 |
05/04/2012 |
6.99
|
1,070 | 6.99 | 6.99 | 6.74 | 0 | 0 | 0 |
04/04/2012 |
6.99
|
710 | 6.81 | 6.99 | 6.64 | 0 | 0 | 0 |
03/04/2012 |
6.81
|
280 | 7.09 | 7.37 | 6.81 | 0 | 0 | 0 |
30/03/2012 |
7.09
|
3,120 | 7.09 | 7.12 | 6.79 | 0 | 0 | 0 |
29/03/2012 |
7.09
|
2,930 | 7.12 | 7.12 | 6.81 | 0 | 0 | 0 |
28/03/2012 |
7.12
|
2,030 | 6.97 | 7.12 | 7.12 | 0 | 0 | 0 |
27/03/2012 |
6.97
|
42,340 | 6.99 | 7.07 | 6.94 | 0 | 0 | 0 |
26/03/2012 |
6.99
|
2,190 | 7.35 | 7.35 | 6.99 | 0 | 0 | 0 |
23/03/2012 |
7.35
|
5,970 | 7.19 | 7.50 | 7.25 | 0 | 0 | 0 |
22/03/2012 |
7.19
|
4,910 | 6.86 | 7.19 | 7.09 | 0 | 0 | 0 |
21/03/2012 |
6.86
|
21,120 | 6.56 | 6.86 | 6.58 | 0 | 0 | 0 |
20/03/2012 |
6.56
|
10,440 | 6.25 | 6.56 | 6.10 | 25,000 | 25,000 | 0 |
19/03/2012 |
6.25
|
110 | 6.36 | 6.61 | 6.25 | 0 | 0 | 0 |
16/03/2012 |
6.36
|
2,760 | 6.61 | 6.74 | 6.36 | 0 | 0 | 0 |
15/03/2012 |
6.61
|
3,920 | 6.36 | 6.61 | 6.18 | 0 | 0 | 0 |
14/03/2012 |
6.36
|
2,710 | 6.23 | 6.36 | 6.25 | 0 | 0 | 0 |
13/03/2012 |
6.23
|
5,830 | 6.23 | 6.51 | 5.95 | 0 | 0 | 0 |
12/03/2012 |
6.23
|
24,140 | 6.53 | 6.81 | 6.23 | 60,000 | 60,000 | 0 |
09/03/2012 |
6.53
|
5,270 | 6.86 | 6.86 | 6.53 | 0 | 0 | 0 |
08/03/2012 |
6.86
|
5,720 | 6.66 | 6.86 | 6.36 | 0 | 0 | 0 |
07/03/2012 |
6.66
|
510 | 6.99 | 6.99 | 6.66 | 40,000 | 40,000 | 0 |
06/03/2012 |
6.99
|
4,820 | 6.99 | 7.07 | 6.66 | 65,000 | 65,000 | 0 |
05/03/2012 |
6.99
|
24,700 | 6.66 | 6.99 | 6.71 | 0 | 0 | 0 |
02/03/2012 |
6.66
|
1,760 | 6.61 | 6.66 | 6.61 | 0 | 0 | 0 |
01/03/2012 |
6.61
|
28,840 | 6.66 | 6.86 | 6.36 | 0 | 0 | 0 |
29/02/2012 |
6.66
|
550 | 6.91 | 6.91 | 6.66 | 0 | 0 | 0 |
28/02/2012 |
6.91
|
13,280 | 7.27 | 7.27 | 6.91 | 0 | 0 | 0 |
27/02/2012 |
7.27
|
520 | 7.12 | 7.27 | 6.81 | 0 | 0 | 0 |
24/02/2012 |
7.12
|
3,850 | 7.12 | 7.12 | 6.99 | 0 | 0 | 0 |
23/02/2012 |
7.12
|
6,130 | 6.91 | 7.12 | 7.09 | 0 | 0 | 0 |
22/02/2012 |
6.91
|
36,540 | 6.61 | 6.94 | 6.41 | 0 | 0 | 0 |
21/02/2012 |
6.61
|
15,970 | 6.46 | 6.61 | 6.38 | 0 | 0 | 0 |
20/02/2012 |
6.46
|
32,590 | 6.46 | 6.56 | 6.36 | 0 | 0 | 0 |
17/02/2012 |
6.46
|
13,270 | 6.48 | 6.48 | 6.30 | 0 | 0 | 0 |
16/02/2012 |
6.48
|
28,020 | 6.43 | 6.48 | 6.13 | 0 | 0 | 0 |
15/02/2012 |
6.43
|
6,800 | 6.43 | 6.43 | 6.25 | 0 | 0 | 0 |
14/02/2012 |
6.43
|
27,870 | 6.43 | 6.48 | 6.36 | 25,000 | 25,000 | 0 |
13/02/2012 |
6.43
|
13,480 | 6.41 | 6.56 | 6.33 | 0 | 0 | 0 |
10/02/2012 |
6.41
|
15,980 | 6.23 | 6.46 | 6.10 | 0 | 0 | 0 |
09/02/2012 |
6.23
|
32,420 | 5.97 | 6.23 | 5.85 | 0 | 0 | 0 |
08/02/2012 |
5.97
|
9,480 | 5.69 | 5.97 | 5.75 | 0 | 0 | 0 |
07/02/2012 |
5.69
|
38,810 | 5.69 | 5.82 | 5.59 | 0 | 22,000 | -0.5 |
06/02/2012 |
5.69
|
10,070 | 5.80 | 5.80 | 5.62 | 0 | 0 | 0 |
03/02/2012 |
5.80
|
2,800 | 5.92 | 5.92 | 5.72 | 25,000 | 25,000 | 0 |
02/02/2012 |
5.92
|
9,110 | 5.75 | 5.92 | 5.77 | 0 | 0 | 0 |
01/02/2012 |
5.75
|
18,870 | 5.75 | 5.77 | 5.69 | 0 | 0 | 0 |
31/01/2012 |
5.75
|
38,840 | 5.72 | 5.85 | 5.72 | 0 | 0 | 0 |
30/01/2012 |
5.72
|
1,910 | 5.72 | 5.92 | 5.72 | 0 | 0 | 0 |
20/01/2012 |
5.72
|
8,640 | 5.97 | 6.10 | 5.72 | 0 | 0 | 0 |
19/01/2012 |
5.97
|
23,100 | 5.77 | 5.97 | 5.72 | 0 | 0 | 0 |
18/01/2012 |
5.77
|
9,310 | 5.82 | 6.00 | 5.57 | 50,000 | 50,000 | 0 |
17/01/2012 |
5.82
|
16,960 | 5.69 | 5.82 | 5.77 | 0 | 0 | 0 |
16/01/2012 |
5.69
|
38,360 | 5.62 | 5.82 | 5.69 | 0 | 12,000 | -0.3 |
13/01/2012 |
5.62
|
15,630 | 5.47 | 5.67 | 5.54 | 0 | 0 | 0 |
12/01/2012 |
5.47
|
26,580 | 5.39 | 5.64 | 5.26 | 50,000 | 50,000 | 0 |
11/01/2012 |
5.39
|
26,570 | 5.14 | 5.39 | 4.96 | 0 | 0 | 0 |
10/01/2012 |
5.14
|
7,710 | 5.01 | 5.24 | 5.14 | 0 | 0 | 0 |
09/01/2012 |
5.01
|
16,120 | 4.78 | 5.01 | 4.83 | 0 | 0 | 0 |
06/01/2012 |
4.78
|
35,910 | 4.68 | 4.91 | 4.70 | 0 | 0 | 0 |
05/01/2012 |
4.68
|
2,330 | 4.58 | 4.75 | 4.58 | 0 | 0 | 0 |
04/01/2012 |
4.58
|
2,500 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
03/01/2012 |
4.58
|
8,670 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
30/12/2011 |
4.50
|
10,940 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
29/12/2011 |
4.30
|
20,570 | 4.14 | 4.30 | 4.17 | 0 | 0 | 0 |
28/12/2011 |
4.14
|
4,290 | 4.14 | 4.30 | 4.14 | 0 | 0 | 0 |
27/12/2011 |
4.14
|
31,160 | 4.32 | 4.32 | 4.12 | 0 | 0 | 0 |
26/12/2011 |
4.32
|
31,020 | 4.32 | 4.32 | 4.19 | 0 | 0 | 0 |
23/12/2011 |
4.32
|
12,630 | 4.19 | 4.37 | 4.02 | 0 | 0 | 0 |
22/12/2011 |
4.19
|
19,130 | 4.40 | 4.40 | 4.19 | 0 | 0 | 0 |
21/12/2011 |
4.40
|
2,360 | 4.30 | 4.40 | 4.32 | 0 | 0 | 0 |
20/12/2011 |
4.30
|
172,310 | 4.30 | 4.47 | 4.09 | 0 | 0 | 0 |
19/12/2011 |
4.30
|
30,810 | 4.30 | 4.45 | 4.25 | 0 | 2,000 | -0.0 |
16/12/2011 |
4.30
|
15,170 | 4.30 | 4.37 | 4.30 | 0 | 5,920 | -0.1 |
15/12/2011 |
4.30
|
20,240 | 4.50 | 4.58 | 4.30 | 0 | 7,510 | -0.1 |
14/12/2011 |
4.50
|
10,970 | 4.73 | 4.73 | 4.50 | 0 | 770 | -0.0 |
13/12/2011 |
4.73
|
8,390 | 4.96 | 4.96 | 4.73 | 0 | 0 | 0 |
12/12/2011 |
4.96
|
11,180 | 5.21 | 5.21 | 4.96 | 0 | 0 | 0 |
09/12/2011 |
5.21
|
24,070 | 5.47 | 5.54 | 5.21 | 0 | 0 | 0 |
08/12/2011 |
5.47
|
210 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
07/12/2011 |
5.57
|
7,590 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 |
06/12/2011 |
5.64
|
5,110 | 5.69 | 5.69 | 5.59 | 0 | 0 | 0 |
05/12/2011 |
5.69
|
16,330 | 5.69 | 5.69 | 5.64 | 0 | 0 | 0 |
02/12/2011 |
5.69
|
14,620 | 5.59 | 5.69 | 5.57 | 0 | 0 | 0 |
01/12/2011 |
5.59
|
4,990 | 5.34 | 5.59 | 5.47 | 0 | 0 | 0 |
30/11/2011 |
5.34
|
100 | 5.59 | 5.59 | 5.34 | 0 | 0 | 0 |
29/11/2011 |
5.59
|
6,140 | 5.47 | 5.59 | 5.21 | 0 | 0 | 0 |
28/11/2011 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
25/11/2011 |
5.47
|
760 | 5.42 | 5.47 | 5.16 | 0 | 0 | 0 |
24/11/2011 |
5.42
|
3,620 | 5.31 | 5.44 | 5.08 | 0 | 0 | 0 |
23/11/2011 |
5.31
|
3,040 | 5.34 | 5.34 | 5.31 | 0 | 0 | 0 |
22/11/2011 |
5.34
|
2,230 | 5.31 | 5.34 | 5.31 | 0 | 0 | 0 |