Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.90 | -4.11% | 10,150,400 | -348,200 | -7.4 |
20.90
22
21.10
|
2 tháng
(2024-09-09) |
-1.80 | -7.89% | 29,558,400 | -1,312,400 | -29.2 |
20.90
23.40
21.10
|
3 tháng
(2024-08-12) |
-3.30 | -13.58% | 56,414,400 | -2,461,000 | -57.3 |
20.90
25.55
21.10
|
6 tháng
(2024-05-13) |
0.35 | 1.69% | 145,294,400 | -3,470,700 | -80.1 |
20.55
27.28
21.10
|
12 tháng
(2023-11-14) |
8.80 | 72.16% | 274,581,400 | -283,719 | -24.6 |
12.20
27.28
21.10
|
24 tháng
(2022-11-21) |
14.12 | 205.19% | 384,514,408 | 32,350 | -20.5 |
6.51
27.28
21.10
|
36 tháng
(2021-11-24) |
0.73 | 3.59% | 614,326,416 | 12,006 | -21.3 |
5.05
27.28
21.10
|
60 tháng
(2019-12-05) |
15.56 | 285.96% | 935,229,479 | -5,844,986 | -54.9 |
4.30
27.28
21.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/06/2012 |
6.32
|
32,000 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 |
12/06/2012 |
6.39
|
29,500 | 6.55 | 6.59 | 6.37 | 0 | 0 | 0 |
11/06/2012 |
6.55
|
49,900 | 6.51 | 6.65 | 6.49 | 0 | 0 | 0 |
08/06/2012 |
6.51
|
98,400 | 6.69 | 6.80 | 6.49 | 0 | 0 | 0 |
07/06/2012 |
6.69
|
213,800 | 6.28 | 6.69 | 6.39 | 0 | 0 | 0 |
06/06/2012 |
6.28
|
9,800 | 6.18 | 6.28 | 6.08 | 0 | 0 | 0 |
05/06/2012 |
6.18
|
29,100 | 6.02 | 6.18 | 5.91 | 0 | 0 | 0 |
04/06/2012 |
6.02
|
53,500 | 6.28 | 6.28 | 5.97 | 0 | 0 | 0 |
01/06/2012 |
6.28
|
34,800 | 6.20 | 6.28 | 6.20 | 0 | 0 | 0 |
31/05/2012 |
6.20
|
67,600 | 6.34 | 6.37 | 6.18 | 0 | 0 | 0 |
30/05/2012 |
6.34
|
47,700 | 6.28 | 6.37 | 6.24 | 0 | 0 | 0 |
29/05/2012 |
6.28
|
39,600 | 6.32 | 6.37 | 6.20 | 0 | 0 | 0 |
28/05/2012 |
6.32
|
94,800 | 6.43 | 6.59 | 6.32 | 0 | 0 | 0 |
25/05/2012 |
6.43
|
133,800 | 6.02 | 6.43 | 6.28 | 0 | 0 | 0 |
24/05/2012 |
6.02
|
110,100 | 6.08 | 6.18 | 5.93 | 0 | 0 | 0 |
23/05/2012 |
6.08
|
60,900 | 6.55 | 6.55 | 6.08 | 0 | 0 | 0 |
22/05/2012 |
6.55
|
161,100 | 6.53 | 6.69 | 6.37 | 0 | 0 | 0 |
21/05/2012 |
6.53
|
30,400 | 6.18 | 6.53 | 6.14 | 0 | 0 | 0 |
18/05/2012 |
6.18
|
78,800 | 6.28 | 6.28 | 5.87 | 0 | 0 | 0 |
17/05/2012 |
6.28
|
108,500 | 6.28 | 6.39 | 5.97 | 0 | 0 | 0 |
16/05/2012 |
6.28
|
161,300 | 6.04 | 6.39 | 5.87 | 0 | 0 | 0 |
15/05/2012 |
6.04
|
316,600 | 6.49 | 6.69 | 6.04 | 0 | 0 | 0 |
14/05/2012 |
6.49
|
196,200 | 6.92 | 7.00 | 6.49 | 0 | 0 | 0 |
11/05/2012 |
6.92
|
113,200 | 7.23 | 7.27 | 6.80 | 0 | 0 | 0 |
10/05/2012 |
7.23
|
202,400 | 7.62 | 7.72 | 7.21 | 0 | 0 | 0 |
09/05/2012 |
7.62
|
129,300 | 7.50 | 8.01 | 7.50 | 0 | 0 | 0 |
08/05/2012 |
7.50
|
215,800 | 7.02 | 7.50 | 7.50 | 0 | 0 | 0 |
07/05/2012 |
7.02
|
343,100 | 6.55 | 7.02 | 6.84 | 0 | 0 | 0 |
04/05/2012 |
6.55
|
126,300 | 6.74 | 6.74 | 6.55 | 0 | 0 | 0 |
03/05/2012 |
6.74
|
51,700 | 6.61 | 6.98 | 6.30 | 0 | 0 | 0 |
02/05/2012 |
6.61
|
220,900 | 6.16 | 6.61 | 6.39 | 0 | 0 | 0 |
27/04/2012 |
6.16
|
151,400 | 5.93 | 6.22 | 5.93 | 0 | 0 | 0 |
26/04/2012 |
5.93
|
72,200 | 5.95 | 6.08 | 5.93 | 0 | 0 | 0 |
25/04/2012 |
5.95
|
101,300 | 5.83 | 6.08 | 5.87 | 0 | 0 | 0 |
24/04/2012 |
5.83
|
24,300 | 5.79 | 5.83 | 5.71 | 0 | 0 | 0 |
23/04/2012 |
5.79
|
58,100 | 5.77 | 5.79 | 5.71 | 0 | 0 | 0 |
20/04/2012 |
5.77
|
50,200 | 5.71 | 5.77 | 5.62 | 0 | 0 | 0 |
19/04/2012 |
5.71
|
106,900 | 5.83 | 5.87 | 5.71 | 0 | 0 | 0 |
18/04/2012 |
5.83
|
71,400 | 5.93 | 6.04 | 5.83 | 0 | 0 | 0 |
17/04/2012 |
5.93
|
340,200 | 5.58 | 5.95 | 5.62 | 0 | 0 | 0 |
16/04/2012 |
5.58
|
183,800 | 5.34 | 5.60 | 5.38 | 0 | 0 | 0 |
13/04/2012 |
5.34
|
116,000 | 5.40 | 5.54 | 5.27 | 70,200 | 0 | 1.8 |
12/04/2012 |
5.40
|
164,800 | 5.36 | 5.52 | 5.36 | 29,000 | 0 | 0.8 |
11/04/2012 |
5.36
|
65,300 | 5.36 | 5.36 | 5.19 | 27,700 | 0 | 0.7 |
10/04/2012 |
5.36
|
85,200 | 5.25 | 5.46 | 5.15 | 0 | 3,000 | -0.1 |
09/04/2012 |
5.25
|
259,900 | 4.94 | 5.25 | 4.92 | 2,900 | 0 | 0.1 |
06/04/2012 |
4.94
|
102,800 | 4.94 | 5.03 | 4.84 | 0 | 50,000 | -1.2 |
05/04/2012 |
4.94
|
56,300 | 4.82 | 5.15 | 4.84 | 0 | 0 | 0 |
04/04/2012 |
4.82
|
46,500 | 4.86 | 4.92 | 4.82 | 0 | 0 | 0 |
03/04/2012 |
4.86
|
36,900 | 4.84 | 4.90 | 4.78 | 0 | 0 | 0 |
30/03/2012 |
4.84
|
44,000 | 4.82 | 4.88 | 4.82 | 0 | 0 | 0 |
29/03/2012 |
4.82
|
117,500 | 4.92 | 4.99 | 4.82 | 0 | 19,500 | -0.5 |
28/03/2012 |
4.92
|
29,700 | 4.82 | 4.99 | 4.74 | 0 | 11,000 | -0.3 |
27/03/2012 |
4.82
|
103,100 | 4.76 | 5.09 | 4.68 | 0 | 20,500 | -0.5 |
26/03/2012 |
4.76
|
165,400 | 5.01 | 5.01 | 4.76 | 0 | 22,100 | -0.5 |
23/03/2012 |
5.01
|
109,500 | 5.13 | 5.23 | 4.96 | 0 | 13,800 | -0.3 |
22/03/2012 |
5.13
|
90,300 | 5.48 | 5.66 | 5.11 | 0 | 6,900 | -0.2 |
21/03/2012 |
5.48
|
223,800 | 5.15 | 5.48 | 5.42 | 0 | 0 | 0 |
20/03/2012 |
5.15
|
587,300 | 4.84 | 5.15 | 5.07 | 100,000 | 0 | 2.5 |
19/03/2012 |
4.84
|
206,500 | 4.55 | 4.84 | 4.59 | 96,100 | 0 | 2.3 |
16/03/2012 |
4.55
|
163,100 | 4.26 | 4.55 | 4.26 | 32,700 | 0 | 0.7 |
15/03/2012 |
4.26
|
28,700 | 4.24 | 4.33 | 4.12 | 0 | 0 | 0 |
14/03/2012 |
4.24
|
76,700 | 4.18 | 4.24 | 4.12 | 0 | 0 | 0 |
13/03/2012 |
4.18
|
93,500 | 4.20 | 4.24 | 4.16 | 0 | 0 | 0 |
12/03/2012 |
4.20
|
136,000 | 4.08 | 4.33 | 4.12 | 0 | 0 | 0 |
09/03/2012 |
4.08
|
207,300 | 4.02 | 4.16 | 4.00 | 0 | 0 | 0 |
08/03/2012 |
4.02
|
34,800 | 4.16 | 4.16 | 3.91 | 0 | 0 | 0 |
07/03/2012 |
4.16
|
36,900 | 4.43 | 4.43 | 4.14 | 0 | 0 | 0 |
06/03/2012 |
4.43
|
20,400 | 4.63 | 4.74 | 4.41 | 0 | 0 | 0 |
05/03/2012 |
4.63
|
86,100 | 4.53 | 4.74 | 4.31 | 0 | 0 | 0 |
02/03/2012 |
4.53
|
25,700 | 4.55 | 4.84 | 4.53 | 0 | 0 | 0 |
01/03/2012 |
4.55
|
70,100 | 4.55 | 4.55 | 3.75 | 0 | 0 | 0 |