Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -3.80% | 32,600 | 0 | 0 |
7.60
8
7.60
|
2 tháng
(2024-07-22) |
-0.80 | -9.52% | 74,200 | 0 | 0 |
7.50
8.40
7.60
|
3 tháng
(2024-06-24) |
-0.60 | -7.32% | 187,100 | 10,700 | 0.1 |
7.50
8.60
7.60
|
6 tháng
(2024-03-25) |
-0.10 | -1.30% | 468,112 | 10,500 | 0.1 |
7.30
8.60
7.60
|
12 tháng
(2023-09-26) |
0.30 | 4.11% | 1,671,681 | 9,200 | 0.1 |
6.50
8.60
7.60
|
24 tháng
(2022-10-03) |
0.37 | 5.11% | 5,131,271 | -222,440 | -1.0 |
4.21
9
7.60
|
36 tháng
(2021-10-06) |
0.48 | 6.78% | 12,546,244 | -134,682 | -1.1 |
4.21
19.04
7.60
|
60 tháng
(2019-10-17) |
1.64 | 27.50% | 15,780,284 | -39,982 | -0.9 |
4.21
19.04
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
5.84
|
317,200 | 5.84 | 6.16 | 5.63 | 0 | 0 | 0 |
19/04/2012 |
5.84
|
683,100 | 6.16 | 6.21 | 5.79 | 0 | 0 | 0 |
18/04/2012 |
6.16
|
570,500 | 6.26 | 6.42 | 6.10 | 0 | 0 | 0 |
17/04/2012 |
6.26
|
846,400 | 6.48 | 6.58 | 6.26 | 0 | 0 | 0 |
16/04/2012 |
6.48
|
617,800 | 6.21 | 6.58 | 6.10 | 0 | 0 | 0 |
13/04/2012 |
6.21
|
840,600 | 6.26 | 6.69 | 6.10 | 0 | 50,000 | -0.6 |
12/04/2012 |
6.26
|
676,300 | 5.89 | 6.26 | 6.10 | 0 | 0 | 0 |
11/04/2012 |
5.89
|
1,096,400 | 5.52 | 5.89 | 5.63 | 0 | 0 | 0 |
10/04/2012 |
5.52
|
439,600 | 5.52 | 5.73 | 5.47 | 50,000 | 0 | 0.5 |
09/04/2012 |
5.52
|
675,100 | 5.20 | 5.52 | 5.25 | 70,000 | 0 | 0.7 |
06/04/2012 |
5.20
|
335,800 | 5.25 | 5.36 | 5.15 | 0 | 0 | 0 |
05/04/2012 |
5.25
|
227,100 | 5.04 | 5.31 | 4.99 | 0 | 0 | 0 |
04/04/2012 |
5.04
|
121,300 | 5.31 | 5.36 | 4.99 | 0 | 0 | 0 |
03/04/2012 |
5.31
|
264,900 | 4.99 | 5.31 | 4.94 | 0 | 0 | 0 |
30/03/2012 |
4.99
|
375,400 | 5.20 | 5.20 | 4.94 | 0 | 0 | 0 |
29/03/2012 |
5.20
|
551,800 | 5.52 | 5.68 | 5.20 | 0 | 0 | 0 |
28/03/2012 |
5.52
|
299,100 | 5.52 | 5.57 | 5.20 | 0 | 0 | 0 |
27/03/2012 |
5.52
|
550,200 | 5.89 | 6.05 | 5.52 | 0 | 0 | 0 |
26/03/2012 |
5.89
|
930,900 | 5.57 | 5.89 | 5.68 | 0 | 0 | 0 |
23/03/2012 |
5.57
|
835,300 | 5.25 | 5.57 | 5.20 | 0 | 0 | 0 |
22/03/2012 |
5.25
|
273,600 | 5.20 | 5.31 | 5.15 | 0 | 0 | 0 |
21/03/2012 |
5.20
|
533,000 | 5.20 | 5.41 | 5.10 | 0 | 0 | 0 |
20/03/2012 |
5.20
|
278,200 | 5.10 | 5.20 | 5.04 | 0 | 0 | 0 |
19/03/2012 |
5.10
|
246,800 | 5.10 | 5.15 | 4.99 | 0 | 0 | 0 |
16/03/2012 |
5.10
|
499,300 | 5.15 | 5.31 | 5.10 | 0 | 0 | 0 |
15/03/2012 |
5.15
|
315,700 | 4.78 | 5.15 | 4.67 | 0 | 0 | 0 |
14/03/2012 |
4.78
|
145,000 | 4.99 | 5.04 | 4.72 | 0 | 0 | 0 |
13/03/2012 |
4.99
|
194,900 | 4.88 | 5.04 | 4.83 | 0 | 0 | 0 |
12/03/2012 |
4.88
|
275,100 | 5.04 | 5.04 | 4.78 | 0 | 5,000 | -0.0 |
09/03/2012 |
5.04
|
324,300 | 4.99 | 5.20 | 4.94 | 0 | 0 | 0 |
08/03/2012 |
4.99
|
391,700 | 5.20 | 5.31 | 4.88 | 0 | 6,000 | -0.1 |
07/03/2012 |
5.20
|
440,600 | 5.25 | 5.47 | 5.10 | 0 | 19,000 | -0.2 |
06/03/2012 |
5.25
|
467,600 | 5.47 | 5.84 | 5.20 | 5,000 | 67,000 | -0.6 |
05/03/2012 |
5.47
|
178,000 | 5.25 | 5.47 | 5.20 | 0 | 0 | 0 |
02/03/2012 |
5.25
|
545,800 | 5.10 | 5.25 | 5.04 | 0 | 12,000 | -0.1 |
01/03/2012 |
5.10
|
362,300 | 5.36 | 5.36 | 4.99 | 5,000 | 3,800 | 0.0 |
29/02/2012 |
5.36
|
378,800 | 5.25 | 5.41 | 5.10 | 200 | 100 | 0.0 |
28/02/2012 |
5.25
|
523,000 | 5.68 | 5.73 | 5.20 | 0 | 7,000 | -0.1 |
27/02/2012 |
5.68
|
380,300 | 5.41 | 5.73 | 5.41 | 0 | 0 | 0 |
24/02/2012 |
5.41
|
715,600 | 5.41 | 5.63 | 5.25 | 74,900 | 10,000 | 0.7 |
23/02/2012 |
5.41
|
669,900 | 5.20 | 5.41 | 5.15 | 0 | 0 | 0 |
22/02/2012 |
5.20
|
328,300 | 4.94 | 5.25 | 4.83 | 0 | 2,200 | -0.0 |
21/02/2012 |
4.94
|
525,700 | 5.15 | 5.41 | 4.83 | 0 | 0 | 0 |
20/02/2012 |
5.15
|
386,700 | 4.88 | 5.15 | 4.99 | 18,400 | 0 | 0.2 |
17/02/2012 |
4.88
|
176,500 | 4.67 | 4.88 | 4.72 | 0 | 0 | 0 |
16/02/2012 |
4.67
|
125,000 | 4.62 | 4.78 | 4.56 | 0 | 0 | 0 |
15/02/2012 |
4.62
|
225,400 | 4.88 | 4.88 | 4.51 | 200 | 10,000 | -0.1 |
14/02/2012 |
4.88
|
203,600 | 4.72 | 4.88 | 4.67 | 15,600 | 0 | 0.1 |
13/02/2012 |
4.72
|
146,900 | 4.78 | 4.88 | 4.62 | 200 | 15,000 | -0.1 |
10/02/2012 |
4.78
|
309,300 | 5.04 | 5.10 | 4.78 | 0 | 22,000 | -0.2 |
09/02/2012 |
5.04
|
1,284,400 | 4.78 | 5.04 | 4.94 | 0 | 16,000 | -0.2 |
08/02/2012 |
4.78
|
214,200 | 4.56 | 4.78 | 4.51 | 0 | 0 | 0 |
07/02/2012 |
4.56
|
138,100 | 4.41 | 4.56 | 4.41 | 0 | 0 | 0 |
06/02/2012 |
4.41
|
177,800 | 4.51 | 4.51 | 4.35 | 0 | 0 | 0 |
03/02/2012 |
4.51
|
308,200 | 4.67 | 4.88 | 4.46 | 20,000 | 10,000 | 0.1 |
02/02/2012 |
4.67
|
388,700 | 4.46 | 4.67 | 4.46 | 9,000 | 0 | 0.1 |
01/02/2012 |
4.46
|
101,600 | 4.51 | 4.51 | 4.35 | 0 | 10,000 | -0.1 |
31/01/2012 |
4.51
|
197,800 | 4.41 | 4.67 | 4.46 | 0 | 14,000 | -0.1 |
30/01/2012 |
4.41
|
75,500 | 4.41 | 4.51 | 4.19 | 0 | 0 | 0 |
20/01/2012 |
4.41
|
298,800 | 4.67 | 4.67 | 4.30 | 5,000 | 0 | 0.0 |
19/01/2012 |
4.67
|
207,100 | 4.41 | 4.67 | 4.46 | 9,300 | 0 | 0.1 |
18/01/2012 |
4.41
|
45,400 | 4.35 | 4.41 | 4.35 | 0 | 0 | 0 |
17/01/2012 |
4.35
|
71,400 | 4.51 | 4.51 | 4.35 | 50,000 | 0 | 0.4 |
16/01/2012 |
4.51
|
158,100 | 4.35 | 4.56 | 4.41 | 28,500 | 0 | 0.2 |
13/01/2012 |
4.35
|
63,200 | 4.19 | 4.35 | 4.25 | 14,200 | 0 | 0.1 |
12/01/2012 |
4.19
|
67,500 | 4.30 | 4.30 | 4.19 | 0 | 0 | 0 |
11/01/2012 |
4.30
|
102,000 | 4.35 | 4.41 | 4.25 | 0 | 0 | 0 |
10/01/2012 |
4.35
|
90,400 | 4.25 | 4.46 | 4.25 | 0 | 0 | 0 |
09/01/2012 |
4.25
|
54,300 | 4.25 | 4.25 | 4.14 | 0 | 0 | 0 |
06/01/2012 |
4.25
|
83,700 | 4.25 | 4.25 | 4.19 | 0 | 0 | 0 |
05/01/2012 |
4.25
|
67,400 | 4.25 | 4.25 | 4.14 | 0 | 0 | 0 |
04/01/2012 |
4.25
|
73,900 | 4.35 | 4.41 | 4.19 | 0 | 0 | 0 |
03/01/2012 |
4.35
|
85,200 | 4.41 | 4.46 | 4.30 | 0 | 0 | 0 |
30/12/2011 |
4.41
|
133,600 | 4.25 | 4.46 | 4.25 | 20,000 | 0 | 0.2 |
29/12/2011 |
4.25
|
68,200 | 4.30 | 4.35 | 4.14 | 0 | 10,000 | -0.1 |
28/12/2011 |
4.30
|
143,600 | 4.03 | 4.35 | 4.03 | 60,000 | 0 | 0.5 |
27/12/2011 |
4.03
|
229,100 | 4.25 | 4.25 | 4.03 | 20,000 | 0 | 0.2 |
26/12/2011 |
4.25
|
194,900 | 4.56 | 4.56 | 4.25 | 0 | 20,000 | -0.2 |
23/12/2011 |
4.56
|
170,000 | 4.62 | 4.67 | 4.46 | 0 | 10,000 | -0.1 |
22/12/2011 |
4.62
|
123,600 | 4.88 | 4.88 | 4.62 | 0 | 0 | 0 |
21/12/2011 |
4.88
|
81,000 | 4.72 | 4.94 | 4.78 | 100,000 | 0 | 0.9 |
20/12/2011 |
4.72
|
262,400 | 4.94 | 4.94 | 4.72 | 20,000 | 15,000 | 0.0 |
19/12/2011 |
4.94
|
62,000 | 5.15 | 5.15 | 4.88 | 40,000 | 0 | 0.4 |
16/12/2011 |
5.15
|
125,500 | 4.99 | 5.15 | 4.99 | 0 | 0 | 0 |
15/12/2011 |
4.99
|
457,100 | 5.10 | 5.10 | 4.88 | 130,000 | 20,000 | 1.1 |
14/12/2011 |
5.10
|
274,500 | 5.25 | 5.25 | 5.10 | 20,000 | 0 | 0.2 |
13/12/2011 |
5.25
|
184,000 | 5.25 | 5.31 | 5.20 | 100,500 | 0 | 1.0 |
12/12/2011 |
5.25
|
339,800 | 5.25 | 5.36 | 5.20 | 53,700 | 500 | 0.5 |
09/12/2011 |
5.25
|
331,600 | 5.41 | 5.41 | 5.20 | 1,100 | 0 | 0.0 |
08/12/2011 |
5.41
|
158,600 | 5.41 | 5.52 | 5.31 | 0 | 0 | 0 |
07/12/2011 |
5.41
|
142,600 | 5.52 | 5.63 | 5.36 | 0 | 0 | 0 |
06/12/2011 |
5.52
|
195,000 | 5.79 | 5.84 | 5.52 | 0 | 0 | 0 |
05/12/2011 |
5.79
|
397,000 | 5.47 | 5.79 | 5.57 | 5,000 | 0 | 0.1 |
02/12/2011 |
5.47
|
89,500 | 5.36 | 5.47 | 5.31 | 100 | 0 | 0.0 |
01/12/2011 |
5.36
|
108,600 | 5.25 | 5.41 | 5.31 | 0 | 0 | 0 |
30/11/2011 |
5.25
|
99,900 | 5.36 | 5.36 | 5.25 | 0 | 1,200 | -0.0 |
29/11/2011 |
5.36
|
123,700 | 5.47 | 5.52 | 5.31 | 0 | 18,800 | -0.2 |
28/11/2011 |
5.47
|
358,800 | 5.31 | 5.57 | 4.99 | 0 | 0 | 0 |
25/11/2011 |
5.31
|
78,000 | 5.31 | 5.31 | 5.20 | 0 | 0 | 0 |
24/11/2011 |
5.31
|
71,100 | 5.47 | 5.47 | 5.25 | 0 | 0 | 0 |