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) |
0.71 | 4.90% | 22,200 | -400 | -0.0 |
14.59
16.07
15.30
|
2 tháng
(2024-07-22) |
1.37 | 9.80% | 35,800 | -900 | -0.0 |
12.73
16.07
15.30
|
3 tháng
(2024-06-21) |
0.62 | 4.24% | 38,400 | -900 | -0.0 |
12.73
16.07
15.30
|
6 tháng
(2024-03-25) |
-0.49 | -3.12% | 55,800 | -4,700 | -0.1 |
12.73
16.07
15.30
|
12 tháng
(2023-09-25) |
-0.96 | -5.89% | 286,900 | 54,600 | 1.1 |
12.73
17.19
15.30
|
24 tháng
(2022-09-30) |
1.72 | 12.65% | 963,099 | 108,600 | 2.0 |
12.54
17.41
15.30
|
36 tháng
(2021-10-05) |
1.66 | 12.20% | 2,051,040 | 125,600 | 2.2 |
11.50
17.41
15.30
|
60 tháng
(2019-10-16) |
2.57 | 20.18% | 6,920,996 | 235,010 | 5.3 |
8.28
18
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
6.34
|
200 | 5.93 | 6.34 | 6.34 | 0 | 0 | 0 |
19/04/2012 |
5.93
|
100 | 5.55 | 5.93 | 5.93 | 0 | 0 | 0 |
18/04/2012 |
5.55
|
100 | 5.91 | 5.91 | 5.55 | 0 | 0 | 0 |
17/04/2012 |
5.91
|
1,100 | 6.34 | 6.34 | 5.91 | 0 | 0 | 0 |
16/04/2012 |
6.34
|
1,000 | 5.93 | 6.34 | 6.20 | 0 | 0 | 0 |
13/04/2012 |
5.93
|
100 | 5.98 | 5.98 | 5.93 | 0 | 0 | 0 |
12/04/2012 |
5.98
|
200 | 5.60 | 5.98 | 5.96 | 0 | 0 | 0 |
11/04/2012 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
10/04/2012 |
5.60
|
100 | 5.24 | 5.60 | 5.60 | 0 | 0 | 0 |
09/04/2012 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
06/04/2012 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
05/04/2012 |
5.24
|
200 | 5.55 | 5.55 | 5.24 | 0 | 0 | 0 |
04/04/2012 |
5.55
|
200 | 5.96 | 5.96 | 5.55 | 0 | 0 | 0 |
03/04/2012 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
30/03/2012 |
5.96
|
100 | 5.96 | 5.96 | 5.96 | 100 | 0 | 0.0 |
29/03/2012 |
5.96
|
200 | 6.32 | 6.32 | 5.96 | 0 | 0 | 0 |
28/03/2012 |
6.32
|
500 | 6.05 | 6.39 | 6.05 | 0 | 0 | 0 |
27/03/2012 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
26/03/2012 |
6.05
|
800 | 5.70 | 6.05 | 5.31 | 0 | 0 | 0 |
23/03/2012 |
5.70
|
2,000 | 5.34 | 5.70 | 5.24 | 0 | 0 | 0 |
22/03/2012 |
5.34
|
500 | 5.72 | 5.72 | 5.34 | 0 | 0 | 0 |
21/03/2012 |
5.72
|
1,100 | 5.36 | 5.72 | 5.72 | 400 | 0 | 0.0 |
20/03/2012 |
5.36
|
100 | 5.03 | 5.36 | 5.36 | 0 | 0 | 0 |
19/03/2012 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
16/03/2012 |
5.03
|
3,100 | 5.34 | 5.34 | 5.00 | 0 | 0 | 0 |
15/03/2012 |
5.34
|
100 | 5.00 | 5.34 | 5.34 | 0 | 0 | 0 |
14/03/2012 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
13/03/2012 |
5.00
|
500 | 5.20 | 5.20 | 5.00 | 500 | 0 | 0.0 |
12/03/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
09/03/2012 |
5.20
|
0 | 5.17 | 5.20 | 5.20 | 0 | 0 | 0 |
08/03/2012 |
5.17
|
1,000 | 5.31 | 5.31 | 5.17 | 700 | 0 | 0.0 |
07/03/2012 |
5.31
|
300 | 5.67 | 6.05 | 5.31 | 0 | 0 | 0 |
06/03/2012 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
05/03/2012 |
5.67
|
6,800 | 5.31 | 5.67 | 5.67 | 0 | 0 | 0 |
02/03/2012 |
5.31
|
100 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
01/03/2012 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
29/02/2012 |
5.70
|
4,100 | 5.70 | 5.70 | 5.70 | 4,000 | 0 | 0.1 |
28/02/2012 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
27/02/2012 |
5.70
|
100 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
24/02/2012 |
6.10
|
100 | 5.72 | 6.10 | 6.10 | 0 | 0 | 0 |
23/02/2012 |
5.72
|
100 | 5.48 | 5.72 | 5.72 | 0 | 0 | 0 |
22/02/2012 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
21/02/2012 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
20/02/2012 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
17/02/2012 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
16/02/2012 |
5.48
|
100 | 5.22 | 5.48 | 5.48 | 0 | 0 | 0 |
15/02/2012 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
14/02/2012 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
13/02/2012 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
10/02/2012 |
5.22
|
0 | 5.36 | 5.22 | 5.22 | 0 | 0 | 0 |
09/02/2012 |
5.36
|
7,600 | 5.17 | 5.36 | 5.00 | 500 | 0 | 0.0 |
08/02/2012 |
5.17
|
2,500 | 5.53 | 5.53 | 5.17 | 2,000 | 0 | 0.0 |
07/02/2012 |
5.53
|
0 | 5.36 | 5.53 | 5.53 | 0 | 0 | 0 |
06/02/2012 |
5.36
|
7,500 | 5.36 | 5.62 | 5.36 | 5,000 | 0 | 0.1 |
03/02/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
02/02/2012 |
5.36
|
5,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
01/02/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
31/01/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
30/01/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
20/01/2012 |
5.36
|
1,000 | 5.24 | 5.36 | 5.36 | 0 | 0 | 0 |
19/01/2012 |
5.24
|
1,000 | 5.36 | 5.36 | 5.24 | 1,000 | 1,000 | 0 |
18/01/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
17/01/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
16/01/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
13/01/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
12/01/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
11/01/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
10/01/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
09/01/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
06/01/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
05/01/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
04/01/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
03/01/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
30/12/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
29/12/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
28/12/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
27/12/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
26/12/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
23/12/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
22/12/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
21/12/2011 |
5.36
|
900 | 5.36 | 5.36 | 5.36 | 900 | 0 | 0.0 |
20/12/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
19/12/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
16/12/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
15/12/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
14/12/2011 |
5.36
|
10,000 | 5.29 | 5.36 | 5.36 | 10,000 | 0 | 0.2 |
13/12/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
12/12/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
09/12/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
08/12/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
07/12/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
06/12/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
05/12/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
02/12/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
01/12/2011 |
5.29
|
100 | 4.96 | 5.29 | 5.29 | 0 | 0 | 0 |
30/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
29/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
28/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
25/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
24/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |