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 | 0% | 1,363,000 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,197,800 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-21) |
-0.60 | -9.84% | 9,413,600 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-25) |
-0.80 | -12.70% | 14,198,100 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,216,500 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-30) |
-5.20 | -48.60% | 63,906,897 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-05) |
-10.60 | -65.84% | 122,650,590 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-16) |
2.50 | 83.33% | 134,404,553 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
6.20
|
45,800 | 6.35 | 6.35 | 6.13 | 0 | 0 | 0 |
20/04/2012 |
6.35
|
46,400 | 6.27 | 6.42 | 6.20 | 0 | 0 | 0 |
19/04/2012 |
6.27
|
91,400 | 6.71 | 6.71 | 6.20 | 0 | 0 | 0 |
18/04/2012 |
6.71
|
94,300 | 6.49 | 6.71 | 6.42 | 0 | 0 | 0 |
17/04/2012 |
6.49
|
106,000 | 6.56 | 6.56 | 6.27 | 0 | 0 | 0 |
16/04/2012 |
6.56
|
71,600 | 6.27 | 6.71 | 6.05 | 0 | 0 | 0 |
13/04/2012 |
6.27
|
91,500 | 6.64 | 6.78 | 6.27 | 0 | 0 | 0 |
12/04/2012 |
6.64
|
221,000 | 6.27 | 6.71 | 6.27 | 10,000 | 0 | 0.1 |
11/04/2012 |
6.27
|
309,500 | 5.91 | 6.27 | 5.98 | 50,000 | 0 | 0.4 |
10/04/2012 |
5.91
|
92,200 | 5.83 | 5.91 | 5.62 | 0 | 0 | 0 |
09/04/2012 |
5.83
|
31,500 | 5.76 | 5.98 | 5.83 | 0 | 0 | 0 |
06/04/2012 |
5.76
|
74,000 | 5.98 | 6.13 | 5.76 | 0 | 0 | 0 |
05/04/2012 |
5.98
|
39,100 | 6.13 | 6.13 | 5.62 | 0 | 0 | 0 |
04/04/2012 |
6.13
|
284,700 | 5.76 | 6.13 | 5.91 | 0 | 0 | 0 |
03/04/2012 |
5.76
|
51,500 | 5.62 | 5.76 | 5.47 | 0 | 0 | 0 |
30/03/2012 |
5.62
|
70,000 | 5.69 | 5.69 | 5.32 | 0 | 0 | 0 |
29/03/2012 |
5.69
|
29,500 | 5.83 | 5.83 | 5.47 | 0 | 0 | 0 |
28/03/2012 |
5.83
|
35,800 | 5.69 | 5.83 | 5.40 | 0 | 0 | 0 |
27/03/2012 |
5.69
|
62,100 | 6.05 | 6.05 | 5.69 | 0 | 0 | 0 |
26/03/2012 |
6.05
|
154,300 | 5.69 | 6.05 | 5.54 | 0 | 0 | 0 |
23/03/2012 |
5.69
|
74,000 | 5.47 | 5.76 | 5.54 | 0 | 0 | 0 |
22/03/2012 |
5.47
|
54,000 | 5.54 | 5.54 | 5.32 | 0 | 0 | 0 |
21/03/2012 |
5.54
|
33,100 | 5.47 | 5.76 | 5.40 | 0 | 0 | 0 |
20/03/2012 |
5.47
|
26,700 | 5.40 | 5.47 | 5.32 | 0 | 0 | 0 |
19/03/2012 |
5.40
|
14,400 | 5.47 | 5.47 | 5.25 | 0 | 0 | 0 |
16/03/2012 |
5.47
|
47,200 | 5.40 | 5.62 | 5.40 | 0 | 0 | 0 |
15/03/2012 |
5.40
|
41,400 | 5.03 | 5.40 | 5.03 | 0 | 0 | 0 |
14/03/2012 |
5.03
|
12,900 | 5.18 | 5.25 | 5.03 | 0 | 0 | 0 |
13/03/2012 |
5.18
|
66,000 | 4.96 | 5.25 | 5.03 | 0 | 0 | 0 |
12/03/2012 |
4.96
|
114,800 | 5.25 | 5.47 | 4.96 | 0 | 6,000 | -0.0 |
09/03/2012 |
5.25
|
53,000 | 5.40 | 5.47 | 5.18 | 0 | 6,300 | -0.0 |
08/03/2012 |
5.40
|
28,200 | 5.69 | 5.69 | 5.32 | 0 | 0 | 0 |
07/03/2012 |
5.69
|
95,000 | 5.69 | 6.20 | 5.47 | 0 | 0 | 0 |
06/03/2012 |
5.69
|
135,500 | 5.69 | 6.05 | 5.62 | 0 | 0 | 0 |
05/03/2012 |
5.69
|
25,500 | 5.32 | 5.69 | 5.69 | 0 | 0 | 0 |
02/03/2012 |
5.32
|
57,600 | 5.18 | 5.40 | 5.11 | 0 | 0 | 0 |
01/03/2012 |
5.18
|
39,500 | 5.25 | 5.32 | 5.11 | 300 | 0 | 0.0 |
29/02/2012 |
5.25
|
55,500 | 5.25 | 5.32 | 5.03 | 4,000 | 0 | 0.0 |
28/02/2012 |
5.25
|
244,100 | 5.11 | 5.40 | 5.11 | 8,000 | 0 | 0.1 |
27/02/2012 |
5.11
|
33,200 | 4.81 | 5.11 | 4.96 | 0 | 0 | 0 |
24/02/2012 |
4.81
|
123,100 | 4.59 | 4.81 | 4.59 | 0 | 0 | 0 |
23/02/2012 |
4.59
|
66,700 | 4.38 | 4.59 | 4.30 | 0 | 0 | 0 |
22/02/2012 |
4.38
|
36,400 | 4.16 | 4.38 | 4.23 | 0 | 0 | 0 |
21/02/2012 |
4.16
|
28,100 | 4.23 | 4.52 | 4.16 | 0 | 0 | 0 |
20/02/2012 |
4.23
|
24,500 | 4.01 | 4.23 | 4.16 | 0 | 0 | 0 |
17/02/2012 |
4.01
|
10,500 | 3.79 | 4.01 | 3.87 | 0 | 0 | 0 |
16/02/2012 |
3.79
|
15,000 | 3.87 | 4.01 | 3.79 | 0 | 0 | 0 |
15/02/2012 |
3.87
|
12,700 | 3.94 | 4.16 | 3.87 | 500 | 0 | 0.0 |
14/02/2012 |
3.94
|
3,300 | 3.87 | 4.16 | 3.94 | 0 | 0 | 0 |
13/02/2012 |
3.87
|
21,700 | 4.01 | 4.01 | 3.87 | 0 | 0 | 0 |
10/02/2012 |
4.01
|
15,100 | 4.16 | 4.16 | 3.94 | 0 | 0 | 0 |
09/02/2012 |
4.16
|
20,800 | 4.38 | 4.38 | 4.16 | 0 | 0 | 0 |
08/02/2012 |
4.38
|
16,800 | 4.23 | 4.45 | 4.30 | 0 | 0 | 0 |
07/02/2012 |
4.23
|
4,600 | 4.16 | 4.30 | 4.23 | 0 | 0 | 0 |
06/02/2012 |
4.16
|
28,400 | 4.23 | 4.38 | 4.16 | 0 | 0 | 0 |
03/02/2012 |
4.23
|
14,600 | 4.52 | 4.67 | 4.23 | 500 | 0 | 0.0 |
02/02/2012 |
4.52
|
50,800 | 4.30 | 4.52 | 4.23 | 0 | 0 | 0 |
01/02/2012 |
4.30
|
3,200 | 4.23 | 4.52 | 4.23 | 0 | 0 | 0 |
31/01/2012 |
4.23
|
9,600 | 4.30 | 4.38 | 4.23 | 0 | 0 | 0 |
30/01/2012 |
4.30
|
37,500 | 4.16 | 4.30 | 3.94 | 0 | 0 | 0 |
20/01/2012 |
4.16
|
6,400 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
19/01/2012 |
4.16
|
14,300 | 3.94 | 4.16 | 3.94 | 0 | 0 | 0 |
18/01/2012 |
3.94
|
1,500 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 |
17/01/2012 |
4.01
|
8,600 | 3.94 | 4.01 | 3.87 | 0 | 0 | 0 |
16/01/2012 |
3.94
|
4,700 | 3.87 | 3.94 | 3.72 | 0 | 0 | 0 |
13/01/2012 |
3.87
|
5,100 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 |
12/01/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
11/01/2012 |
3.87
|
300 | 3.79 | 3.87 | 3.87 | 0 | 0 | 0 |
10/01/2012 |
3.79
|
1,900 | 3.65 | 3.87 | 3.79 | 0 | 0 | 0 |
09/01/2012 |
3.65
|
7,900 | 3.57 | 3.72 | 3.57 | 0 | 0 | 0 |
06/01/2012 |
3.57
|
9,100 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
05/01/2012 |
3.65
|
800 | 3.72 | 3.94 | 3.65 | 0 | 0 | 0 |
04/01/2012 |
3.72
|
3,900 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
03/01/2012 |
3.72
|
10,200 | 3.87 | 4.01 | 3.72 | 0 | 0 | 0 |
30/12/2011 |
3.87
|
15,200 | 3.79 | 3.87 | 3.79 | 0 | 0 | 0 |
29/12/2011 |
3.79
|
3,100 | 3.79 | 3.94 | 3.65 | 0 | 0 | 0 |
28/12/2011 |
3.79
|
300 | 3.65 | 3.87 | 3.79 | 0 | 0 | 0 |
27/12/2011 |
3.65
|
15,500 | 3.79 | 3.79 | 3.65 | 0 | 0 | 0 |
26/12/2011 |
3.79
|
7,000 | 3.94 | 4.16 | 3.79 | 0 | 0 | 0 |
23/12/2011 |
3.94
|
14,200 | 4.16 | 4.16 | 3.94 | 0 | 0 | 0 |
22/12/2011 |
4.16
|
2,100 | 4.38 | 4.59 | 4.16 | 0 | 0 | 0 |
21/12/2011 |
4.38
|
5,100 | 4.38 | 4.52 | 4.23 | 0 | 0 | 0 |
20/12/2011 |
4.38
|
6,500 | 4.30 | 4.59 | 4.16 | 0 | 0 | 0 |
19/12/2011 |
4.30
|
39,100 | 4.52 | 4.52 | 4.30 | 5,000 | 0 | 0.0 |
16/12/2011 |
4.52
|
8,300 | 4.23 | 4.52 | 4.52 | 0 | 0 | 0 |
15/12/2011 |
4.23
|
26,100 | 4.45 | 4.45 | 4.23 | 0 | 0 | 0 |
14/12/2011 |
4.45
|
9,800 | 4.67 | 4.74 | 4.45 | 0 | 0 | 0 |
13/12/2011 |
4.67
|
5,800 | 4.74 | 4.89 | 4.59 | 0 | 0 | 0 |
12/12/2011 |
4.74
|
1,600 | 4.89 | 4.89 | 4.74 | 0 | 0 | 0 |
09/12/2011 |
4.89
|
8,300 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 |
08/12/2011 |
4.89
|
17,600 | 5.03 | 5.18 | 4.89 | 0 | 0 | 0 |
07/12/2011 |
5.03
|
1,700 | 5.11 | 5.18 | 5.03 | 0 | 0 | 0 |
06/12/2011 |
5.11
|
28,300 | 5.18 | 5.40 | 5.11 | 0 | 0 | 0 |
05/12/2011 |
5.18
|
16,600 | 4.81 | 5.18 | 4.96 | 0 | 0 | 0 |
02/12/2011 |
4.81
|
7,500 | 4.96 | 5.03 | 4.81 | 0 | 0 | 0 |
01/12/2011 |
4.96
|
8,100 | 4.81 | 4.96 | 4.74 | 0 | 0 | 0 |
30/11/2011 |
4.81
|
6,500 | 4.96 | 4.96 | 4.81 | 0 | 0 | 0 |
29/11/2011 |
4.96
|
15,700 | 5.03 | 5.25 | 4.96 | 0 | 0 | 0 |
28/11/2011 |
5.03
|
7,500 | 5.03 | 5.25 | 5.03 | 0 | 0 | 0 |
25/11/2011 |
5.03
|
5,900 | 4.89 | 5.11 | 4.89 | 0 | 0 | 0 |