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 | 8.33% | 1,117,800 | 0 | 0 |
2.30
2.60
2.60
|
2 tháng
(2024-07-22) |
-0.20 | -7.14% | 4,837,000 | -100 | 0 |
2.30
2.80
2.60
|
3 tháng
(2024-06-21) |
-0.30 | -10.34% | 7,919,100 | -300 | -0.0 |
2.30
3.10
2.60
|
6 tháng
(2024-03-25) |
-0.40 | -13.33% | 14,932,000 | 400 | 0.0 |
2.30
3.20
2.60
|
12 tháng
(2023-09-25) |
-0.90 | -25.71% | 33,755,200 | 1,100 | 0.0 |
2.30
3.50
2.60
|
24 tháng
(2022-09-30) |
-0.40 | -13.33% | 72,395,127 | 22,100 | 0.1 |
1.70
4.30
2.60
|
36 tháng
(2021-10-05) |
-1.80 | -40.91% | 169,827,923 | 14,200 | 0.0 |
1.70
10.50
2.60
|
60 tháng
(2019-10-16) |
-0.40 | -13.33% | 233,451,681 | 53,900 | 0.2 |
1.70
10.50
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
6.70
|
492,300 | 6.90 | 7.30 | 6.60 | 0 | 0 | 0 |
19/04/2012 |
6.90
|
1,746,300 | 6.50 | 6.90 | 6.90 | 0 | 0 | 0 |
18/04/2012 |
6.50
|
2,059,000 | 6 | 6.50 | 6.10 | 30,000 | 0 | 0.2 |
17/04/2012 |
6
|
271,500 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
16/04/2012 |
6.20
|
516,400 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
13/04/2012 |
5.90
|
235,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
12/04/2012 |
6
|
241,500 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
11/04/2012 |
6.10
|
212,100 | 5.80 | 6.10 | 5.90 | 0 | 0 | 0 |
10/04/2012 |
5.80
|
75,700 | 5.90 | 6.20 | 5.70 | 0 | 0 | 0 |
09/04/2012 |
5.90
|
210,600 | 5.60 | 5.90 | 5.70 | 0 | 0 | 0 |
06/04/2012 |
5.60
|
88,700 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
05/04/2012 |
5.80
|
139,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
04/04/2012 |
5.80
|
99,400 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
03/04/2012 |
5.90
|
172,700 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
30/03/2012 |
5.60
|
343,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
29/03/2012 |
5.70
|
453,200 | 6 | 6.10 | 5.60 | 0 | 0 | 0 |
28/03/2012 |
6
|
221,100 | 5.90 | 6.10 | 5.60 | 0 | 0 | 0 |
27/03/2012 |
5.90
|
442,100 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
26/03/2012 |
6.30
|
726,400 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
23/03/2012 |
5.90
|
565,000 | 5.60 | 5.90 | 5.70 | 0 | 0 | 0 |
22/03/2012 |
5.60
|
187,000 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
21/03/2012 |
5.70
|
543,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
20/03/2012 |
5.50
|
192,600 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
19/03/2012 |
5.30
|
111,600 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
16/03/2012 |
5.50
|
169,200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
15/03/2012 |
5.50
|
183,200 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
14/03/2012 |
5.20
|
66,100 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
13/03/2012 |
5.40
|
59,300 | 5.10 | 5.40 | 5.20 | 0 | 0 | 0 |
12/03/2012 |
5.10
|
144,100 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
09/03/2012 |
5.20
|
243,000 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
08/03/2012 |
5.40
|
164,200 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
07/03/2012 |
5.80
|
127,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
06/03/2012 |
6
|
468,000 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
05/03/2012 |
5.90
|
840,500 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
02/03/2012 |
5.70
|
245,800 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
01/03/2012 |
5.70
|
54,400 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
29/02/2012 |
5.60
|
75,800 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
28/02/2012 |
5.70
|
734,800 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
27/02/2012 |
5.70
|
830,300 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
24/02/2012 |
5.60
|
258,200 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
23/02/2012 |
5.60
|
220,000 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
22/02/2012 |
5.50
|
66,200 | 5.10 | 5.50 | 5.20 | 0 | 0 | 0 |
21/02/2012 |
5.10
|
16,800 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
20/02/2012 |
5.20
|
52,900 | 4.90 | 5.20 | 5 | 0 | 400 | -0.0 |
17/02/2012 |
4.90
|
23,000 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
16/02/2012 |
4.80
|
25,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
15/02/2012 |
5
|
27,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
14/02/2012 |
5
|
300 | 4.90 | 5 | 5 | 0 | 0 | 0 |
13/02/2012 |
4.90
|
33,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
10/02/2012 |
4.90
|
0 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
09/02/2012 |
4.80
|
12,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
08/02/2012 |
5
|
15,300 | 4.90 | 5 | 5 | 0 | 0 | 0 |
07/02/2012 |
4.90
|
4,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
06/02/2012 |
5
|
5,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
03/02/2012 |
5
|
42,200 | 5 | 5.10 | 4.90 | 400 | 0 | 0.0 |
02/02/2012 |
5
|
22,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
01/02/2012 |
5
|
6,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
31/01/2012 |
5
|
200 | 4.90 | 5 | 5 | 0 | 0 | 0 |
30/01/2012 |
4.90
|
15,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
20/01/2012 |
4.80
|
6,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
19/01/2012 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
18/01/2012 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
17/01/2012 |
5
|
0 | 4.90 | 5 | 5 | 0 | 0 | 0 |
16/01/2012 |
4.90
|
5,200 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
13/01/2012 |
4.80
|
23,100 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
12/01/2012 |
5.10
|
100 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 |
11/01/2012 |
4.90
|
46,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
10/01/2012 |
5
|
112,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
09/01/2012 |
4.90
|
41,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
06/01/2012 |
5
|
13,500 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
05/01/2012 |
4.90
|
31,200 | 4.90 | 5.20 | 4.60 | 0 | 0 | 0 |
04/01/2012 |
4.90
|
48,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
03/01/2012 |
4.90
|
29,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
30/12/2011 |
4.90
|
47,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
29/12/2011 |
5.10
|
1,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
28/12/2011 |
5
|
30,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
27/12/2011 |
5
|
48,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
26/12/2011 |
5
|
100,200 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
23/12/2011 |
5.10
|
90,900 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
22/12/2011 |
4.90
|
84,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
21/12/2011 |
5
|
51,800 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
20/12/2011 |
4.90
|
85,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
19/12/2011 |
5
|
37,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
16/12/2011 |
5
|
133,200 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
15/12/2011 |
4.80
|
160,000 | 5 | 5 | 4.70 | 0 | 0 | 0 |
14/12/2011 |
5
|
131,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
13/12/2011 |
5.10
|
145,000 | 5.20 | 5.20 | 5.10 | 0 | 2,000 | -0.0 |
12/12/2011 |
5.20
|
167,700 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
09/12/2011 |
5.50
|
313,900 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
08/12/2011 |
5.30
|
174,600 | 5 | 5.30 | 5 | 0 | 0 | 0 |
07/12/2011 |
5
|
188,000 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
06/12/2011 |
4.80
|
105,100 | 5 | 5.20 | 4.80 | 2,000 | 0 | 0.0 |
05/12/2011 |
5
|
167,000 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
02/12/2011 |
4.80
|
7,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
01/12/2011 |
4.80
|
28,600 | 4.60 | 4.90 | 4.30 | 0 | 0 | 0 |
30/11/2011 |
4.60
|
17,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
29/11/2011 |
4.80
|
11,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
28/11/2011 |
5
|
56,700 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
25/11/2011 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/11/2011 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |