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) |
-0.40 | -5.71% | 16,700 | 0 | 0 |
6.50
7.30
6.60
|
2 tháng
(2024-07-22) |
0.10 | 1.54% | 38,700 | 0 | -0 |
6.40
7.30
6.60
|
3 tháng
(2024-06-21) |
0 | 0% | 121,600 | -100 | -0.0 |
6.40
7.30
6.60
|
6 tháng
(2024-03-25) |
-0.40 | -5.71% | 175,900 | -100 | -0.0 |
6.40
7.30
6.60
|
12 tháng
(2023-09-25) |
-0.60 | -8.33% | 315,500 | -110 | -0.0 |
6.40
7.50
6.60
|
24 tháng
(2022-09-30) |
-1.70 | -20.48% | 865,890 | -8,610 | -0.1 |
6.40
11.90
6.60
|
36 tháng
(2021-10-05) |
-11.80 | -64.13% | 4,368,296 | -8,610 | -0.1 |
6.40
19.50
6.60
|
60 tháng
(2019-10-16) |
-2.20 | -25% | 27,026,400 | -46,905 | -0.3 |
6.40
19.50
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
2.00
|
12,500 | 2.09 | 2.09 | 2.00 | 0 | 0 | 0 |
19/04/2012 |
2.09
|
28,600 | 2.18 | 2.18 | 2.09 | 0 | 0 | 0 |
18/04/2012 |
2.18
|
94,600 | 2.27 | 2.27 | 2.18 | 0 | 0 | 0 |
17/04/2012 |
2.27
|
765,900 | 2.36 | 2.36 | 2.27 | 1,000 | 0 | 0.0 |
16/04/2012 |
2.36
|
2,000,400 | 2.45 | 2.45 | 2.36 | 0 | 19,400 | -0.1 |
13/04/2012 |
2.45
|
1,833,500 | 2.63 | 2.63 | 2.45 | 0 | 36,100 | -0.1 |
12/04/2012 |
2.63
|
900,700 | 2.54 | 2.63 | 2.54 | 500 | 0 | 0.0 |
11/04/2012 |
2.54
|
3,017,500 | 2.45 | 2.54 | 2.36 | 0 | 0 | 0 |
10/04/2012 |
2.45
|
4,220,500 | 2.63 | 2.63 | 2.45 | 19,400 | 77,000 | -0.2 |
09/04/2012 |
2.63
|
875,500 | 2.54 | 2.63 | 2.45 | 6,400 | 0 | 0.0 |
06/04/2012 |
2.54
|
1,163,500 | 2.72 | 2.72 | 2.54 | 2,800 | 0 | 0.0 |
05/04/2012 |
2.72
|
2,859,800 | 2.90 | 3.08 | 2.72 | 1,000 | 0 | 0.0 |
04/04/2012 |
2.90
|
10,939,300 | 2.72 | 2.90 | 2.54 | 306,000 | 0 | 1.0 |
03/04/2012 |
2.72
|
136,400 | 2.90 | 2.90 | 2.72 | 0 | 0 | 0 |
30/03/2012 |
2.90
|
19,800 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 |
29/03/2012 |
3.08
|
46,300 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
28/03/2012 |
3.27
|
37,200 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
27/03/2012 |
3.45
|
136,900 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 |
26/03/2012 |
3.63
|
199,500 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 |
23/03/2012 |
3.81
|
27,400 | 4.08 | 4.08 | 3.81 | 0 | 0 | 0 |
22/03/2012 |
4.08
|
12,700 | 4.35 | 4.35 | 4.08 | 0 | 0 | 0 |
21/03/2012 |
4.35
|
69,600 | 4.63 | 4.63 | 4.35 | 0 | 0 | 0 |
20/03/2012 |
4.63
|
29,800 | 4.90 | 4.90 | 4.63 | 0 | 0 | 0 |
19/03/2012 |
4.90
|
56,500 | 5.17 | 5.17 | 4.90 | 0 | 0 | 0 |
16/03/2012 |
5.17
|
3,176,100 | 4.99 | 5.17 | 4.99 | 0 | 5,500 | -0.0 |
15/03/2012 |
4.99
|
1,459,100 | 4.63 | 4.99 | 4.44 | 0 | 0 | 0 |
14/03/2012 |
4.63
|
730,200 | 4.72 | 4.90 | 4.54 | 0 | 200 | -0.0 |
13/03/2012 |
4.72
|
877,300 | 4.44 | 4.72 | 4.44 | 0 | 0 | 0 |
12/03/2012 |
4.44
|
1,245,100 | 4.63 | 4.72 | 4.44 | 0 | 0 | 0 |
09/03/2012 |
4.63
|
1,720,000 | 4.72 | 4.90 | 4.54 | 0 | 0 | 0 |
08/03/2012 |
4.72
|
2,774,800 | 4.99 | 4.99 | 4.72 | 0 | 38,000 | -0.2 |
07/03/2012 |
4.99
|
1,544,100 | 5.17 | 5.17 | 4.90 | 0 | 0 | 0 |
06/03/2012 |
5.17
|
3,036,900 | 5.17 | 5.44 | 4.99 | 0 | 0 | 0 |
05/03/2012 |
5.17
|
452,100 | 5.17 | 5.17 | 4.99 | 0 | 0 | 0 |
02/03/2012 |
5.17
|
6,803,100 | 5.08 | 5.26 | 4.81 | 43,500 | 0 | 0.2 |
01/03/2012 |
5.08
|
1,571,100 | 5.62 | 5.62 | 5.08 | 0 | 0 | 0 |
29/02/2012 |
5.62
|
1,850,200 | 5.44 | 5.71 | 5.26 | 0 | 0 | 0 |
28/02/2012 |
5.44
|
4,217,400 | 5.62 | 5.80 | 5.17 | 0 | 0 | 0 |
27/02/2012 |
5.62
|
2,208,400 | 5.26 | 5.62 | 5.08 | 0 | 0 | 0 |
24/02/2012 |
5.26
|
2,563,500 | 5.17 | 5.35 | 5.08 | 0 | 0 | 0 |
23/02/2012 |
5.17
|
1,645,600 | 4.99 | 5.17 | 4.99 | 0 | 0 | 0 |
22/02/2012 |
4.99
|
2,935,800 | 4.63 | 5.08 | 4.54 | 0 | 0 | 0 |
21/02/2012 |
4.63
|
3,767,500 | 4.54 | 4.81 | 4.63 | 0 | 20,000 | -0.1 |
20/02/2012 |
4.54
|
141,300 | 4.35 | 4.54 | 4.44 | 0 | 0 | 0 |
17/02/2012 |
4.35
|
1,325,100 | 4.08 | 4.35 | 4.08 | 0 | 12,000 | -0.1 |
16/02/2012 |
4.08
|
1,343,400 | 4.17 | 4.17 | 3.90 | 0 | 37,000 | -0.2 |
15/02/2012 |
4.17
|
1,626,300 | 4.54 | 4.54 | 4.17 | 0 | 0 | 0 |
14/02/2012 |
4.54
|
1,816,600 | 4.54 | 4.63 | 4.26 | 0 | 0 | 0 |
13/02/2012 |
4.54
|
803,100 | 4.81 | 4.81 | 4.54 | 10,000 | 0 | 0.1 |
10/02/2012 |
4.81
|
1,830,500 | 5.08 | 5.08 | 4.81 | 0 | 3,300 | -0.0 |
09/02/2012 |
5.08
|
3,464,500 | 4.90 | 5.17 | 4.90 | 39,000 | 35,000 | 0.0 |
08/02/2012 |
4.90
|
472,600 | 4.63 | 4.90 | 4.90 | 0 | 0 | 0 |
07/02/2012 |
4.63
|
1,970,500 | 4.44 | 4.63 | 4.35 | 0 | 0 | 0 |
06/02/2012 |
4.44
|
1,949,200 | 4.17 | 4.44 | 4.17 | 5,000 | 0 | 0.0 |
03/02/2012 |
4.17
|
3,262,800 | 3.90 | 4.17 | 4.08 | 43,300 | 0 | 0.2 |
02/02/2012 |
3.90
|
244,700 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
01/02/2012 |
3.81
|
908,500 | 3.81 | 3.90 | 3.63 | 0 | 0 | 0 |
31/01/2012 |
3.81
|
1,393,600 | 3.72 | 3.90 | 3.63 | 0 | 0 | 0 |
30/01/2012 |
3.72
|
813,700 | 3.72 | 3.90 | 3.63 | 0 | 0 | 0 |
20/01/2012 |
3.72
|
1,084,200 | 3.72 | 3.90 | 3.72 | 0 | 0 | 0 |
19/01/2012 |
3.72
|
731,100 | 3.54 | 3.72 | 3.54 | 0 | 0 | 0 |
18/01/2012 |
3.54
|
454,500 | 3.45 | 3.63 | 3.45 | 0 | 0 | 0 |
17/01/2012 |
3.45
|
568,700 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 |
16/01/2012 |
3.63
|
998,500 | 3.45 | 3.63 | 3.45 | 0 | 0 | 0 |
13/01/2012 |
3.45
|
578,400 | 3.36 | 3.54 | 3.36 | 0 | 0 | 0 |
12/01/2012 |
3.36
|
546,600 | 3.54 | 3.54 | 3.36 | 0 | 0 | 0 |
11/01/2012 |
3.54
|
1,151,600 | 3.45 | 3.54 | 3.45 | 0 | 0 | 0 |
10/01/2012 |
3.45
|
481,400 | 3.27 | 3.45 | 3.17 | 0 | 0 | 0 |
09/01/2012 |
3.27
|
1,126,400 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
06/01/2012 |
3.45
|
820,200 | 3.45 | 3.54 | 3.36 | 0 | 0 | 0 |
05/01/2012 |
3.45
|
753,500 | 3.72 | 3.72 | 3.45 | 0 | 0 | 0 |
04/01/2012 |
3.72
|
1,423,400 | 3.54 | 3.72 | 3.54 | 0 | 0 | 0 |
03/01/2012 |
3.54
|
885,700 | 3.36 | 3.54 | 3.27 | 0 | 0 | 0 |
30/12/2011 |
3.36
|
824,600 | 3.36 | 3.54 | 3.17 | 0 | 0 | 0 |
29/12/2011 |
3.36
|
596,200 | 3.54 | 3.63 | 3.36 | 0 | 0 | 0 |
28/12/2011 |
3.54
|
2,120,000 | 3.63 | 3.72 | 3.45 | 0 | 0 | 0 |
27/12/2011 |
3.63
|
130,300 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 |
26/12/2011 |
3.90
|
752,000 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 |
23/12/2011 |
4.17
|
1,160,800 | 4.44 | 4.44 | 4.17 | 0 | 0 | 0 |
22/12/2011 |
4.44
|
511,200 | 4.72 | 4.72 | 4.44 | 0 | 0 | 0 |
21/12/2011 |
4.72
|
1,359,900 | 4.90 | 4.99 | 4.63 | 0 | 0 | 0 |
20/12/2011 |
4.90
|
999,600 | 5.17 | 5.17 | 4.90 | 0 | 0 | 0 |
19/12/2011 |
5.17
|
795,300 | 5.53 | 5.53 | 5.17 | 0 | 0 | 0 |
16/12/2011 |
5.53
|
935,500 | 5.44 | 5.71 | 5.26 | 0 | 0 | 0 |
15/12/2011 |
5.44
|
1,191,900 | 5.80 | 5.80 | 5.44 | 0 | 0 | 0 |
14/12/2011 |
5.80
|
961,800 | 6.08 | 6.08 | 5.80 | 0 | 0 | 0 |
13/12/2011 |
6.08
|
1,256,800 | 6.44 | 6.53 | 6.08 | 0 | 0 | 0 |
12/12/2011 |
6.44
|
892,200 | 6.80 | 6.80 | 6.35 | 0 | 0 | 0 |
09/12/2011 |
6.80
|
885,200 | 6.98 | 6.98 | 6.62 | 0 | 0 | 0 |
08/12/2011 |
6.98
|
682,100 | 6.98 | 7.17 | 6.89 | 0 | 0 | 0 |
07/12/2011 |
6.98
|
762,100 | 7.26 | 7.35 | 6.98 | 0 | 0 | 0 |
06/12/2011 |
7.26
|
967,200 | 7.35 | 7.62 | 7.17 | 0 | 0 | 0 |
05/12/2011 |
7.35
|
1,114,700 | 7.07 | 7.35 | 6.89 | 0 | 0 | 0 |
02/12/2011 |
7.07
|
550,100 | 6.89 | 7.07 | 6.44 | 0 | 0 | 0 |
01/12/2011 |
6.89
|
595,400 | 6.80 | 7.17 | 6.80 | 0 | 0 | 0 |
30/11/2011 |
6.80
|
796,200 | 7.07 | 7.07 | 6.71 | 0 | 0 | 0 |
29/11/2011 |
7.07
|
463,800 | 7.35 | 7.44 | 6.98 | 0 | 0 | 0 |
28/11/2011 |
7.35
|
1,229,600 | 6.89 | 7.35 | 6.89 | 0 | 0 | 0 |
25/11/2011 |
6.89
|
847,800 | 7.07 | 7.07 | 6.80 | 0 | 0 | 0 |
24/11/2011 |
7.07
|
578,900 | 7.44 | 7.44 | 7.07 | 0 | 0 | 0 |