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) |
-1 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2012 |
7.04
|
141,800 | 6.53 | 7.04 | 6.17 | 0 | 0 | 0 |
06/04/2012 |
6.53
|
195,000 | 6.90 | 7.04 | 6.53 | 0 | 0 | 0 |
05/04/2012 |
6.90
|
327,900 | 7.26 | 7.26 | 6.75 | 0 | 0 | 0 |
04/04/2012 |
7.26
|
412,600 | 7.55 | 7.55 | 7.19 | 0 | 0 | 0 |
03/04/2012 |
7.55
|
235,500 | 7.41 | 7.77 | 7.26 | 0 | 0 | 0 |
30/03/2012 |
7.41
|
151,900 | 7.91 | 7.91 | 7.41 | 0 | 0 | 0 |
29/03/2012 |
7.91
|
157,700 | 7.91 | 8.20 | 7.62 | 0 | 0 | 0 |
28/03/2012 |
7.91
|
153,800 | 7.70 | 7.91 | 7.55 | 0 | 0 | 0 |
27/03/2012 |
7.70
|
246,300 | 8.28 | 8.42 | 7.70 | 0 | 0 | 0 |
26/03/2012 |
8.28
|
347,900 | 7.84 | 8.28 | 7.99 | 0 | 0 | 0 |
23/03/2012 |
7.84
|
282,000 | 7.70 | 7.91 | 7.55 | 0 | 0 | 0 |
22/03/2012 |
7.70
|
97,400 | 7.91 | 7.91 | 7.62 | 0 | 0 | 0 |
21/03/2012 |
7.91
|
228,800 | 7.91 | 8.20 | 7.77 | 0 | 0 | 0 |
20/03/2012 |
7.91
|
390,000 | 7.41 | 7.91 | 7.41 | 0 | 0 | 0 |
19/03/2012 |
7.41
|
143,000 | 7.55 | 7.62 | 7.26 | 0 | 0 | 0 |
16/03/2012 |
7.55
|
148,800 | 7.70 | 7.84 | 7.55 | 0 | 0 | 0 |
15/03/2012 |
7.70
|
211,600 | 7.26 | 7.70 | 7.19 | 0 | 0 | 0 |
14/03/2012 |
7.26
|
241,200 | 7.62 | 7.62 | 7.19 | 0 | 0 | 0 |
13/03/2012 |
7.62
|
130,100 | 7.33 | 7.84 | 7.19 | 0 | 0 | 0 |
12/03/2012 |
7.33
|
280,500 | 7.77 | 7.84 | 7.33 | 0 | 0 | 0 |
09/03/2012 |
7.77
|
311,500 | 8.13 | 8.20 | 7.70 | 0 | 0 | 0 |
08/03/2012 |
8.13
|
644,900 | 7.84 | 8.35 | 7.84 | 0 | 0 | 0 |
07/03/2012 |
7.84
|
459,800 | 7.33 | 7.84 | 7.62 | 0 | 0 | 0 |
06/03/2012 |
7.33
|
551,800 | 6.90 | 7.33 | 7.19 | 0 | 0 | 0 |
05/03/2012 |
6.90
|
321,400 | 6.53 | 6.90 | 6.83 | 0 | 0 | 0 |
02/03/2012 |
6.53
|
282,800 | 6.24 | 6.53 | 6.24 | 0 | 0 | 0 |
01/03/2012 |
6.24
|
75,800 | 6.46 | 6.46 | 6.10 | 0 | 0 | 0 |
29/02/2012 |
6.46
|
96,900 | 6.24 | 6.53 | 6.24 | 0 | 0 | 0 |
28/02/2012 |
6.24
|
184,900 | 6.53 | 6.68 | 6.17 | 100,000 | 0 | 0.9 |
27/02/2012 |
6.53
|
114,600 | 6.17 | 6.53 | 5.88 | 0 | 0 | 0 |
24/02/2012 |
6.17
|
68,500 | 6.24 | 6.24 | 5.95 | 0 | 0 | 0 |
23/02/2012 |
6.24
|
103,500 | 6.10 | 6.32 | 5.88 | 0 | 0 | 0 |
22/02/2012 |
6.10
|
119,200 | 5.81 | 6.17 | 5.74 | 0 | 0 | 0 |
21/02/2012 |
5.81
|
224,100 | 5.81 | 6.17 | 5.74 | 0 | 0 | 0 |
20/02/2012 |
5.81
|
19,200 | 5.45 | 5.81 | 5.81 | 0 | 0 | 0 |
17/02/2012 |
5.45
|
26,300 | 5.23 | 5.45 | 5.45 | 0 | 0 | 0 |
16/02/2012 |
5.23
|
105,500 | 4.94 | 5.23 | 4.86 | 0 | 0 | 0 |
15/02/2012 |
4.94
|
10,800 | 5.08 | 5.08 | 4.86 | 0 | 0 | 0 |
14/02/2012 |
5.08
|
17,100 | 4.94 | 5.08 | 5.01 | 0 | 0 | 0 |
13/02/2012 |
4.94
|
20,400 | 4.86 | 4.94 | 4.86 | 0 | 0 | 0 |
10/02/2012 |
4.86
|
88,300 | 4.94 | 5.08 | 4.79 | 0 | 0 | 0 |
09/02/2012 |
4.94
|
64,000 | 5.23 | 5.23 | 4.94 | 0 | 0 | 0 |
08/02/2012 |
5.23
|
61,500 | 5.08 | 5.23 | 5.08 | 0 | 0 | 0 |
07/02/2012 |
5.08
|
17,600 | 4.86 | 5.16 | 4.86 | 0 | 0 | 0 |
06/02/2012 |
4.86
|
37,900 | 5.08 | 5.23 | 4.86 | 0 | 0 | 0 |
03/02/2012 |
5.08
|
38,800 | 5.30 | 5.45 | 4.94 | 0 | 0 | 0 |
02/02/2012 |
5.30
|
97,600 | 5.08 | 5.30 | 5.01 | 0 | 0 | 0 |
01/02/2012 |
5.08
|
19,300 | 4.94 | 5.08 | 4.86 | 0 | 0 | 0 |
31/01/2012 |
4.94
|
27,100 | 4.86 | 5.08 | 4.94 | 0 | 0 | 0 |
30/01/2012 |
4.86
|
9,100 | 4.57 | 4.94 | 4.86 | 0 | 0 | 0 |
20/01/2012 |
4.57
|
46,000 | 4.65 | 4.86 | 4.57 | 0 | 0 | 0 |
19/01/2012 |
4.65
|
15,400 | 4.43 | 4.65 | 4.57 | 0 | 0 | 0 |
18/01/2012 |
4.43
|
10,300 | 4.36 | 4.43 | 4.36 | 0 | 0 | 0 |
17/01/2012 |
4.36
|
11,800 | 4.50 | 4.50 | 4.36 | 0 | 0 | 0 |
16/01/2012 |
4.50
|
3,400 | 4.36 | 4.50 | 4.36 | 0 | 0 | 0 |
13/01/2012 |
4.36
|
5,100 | 4.36 | 4.50 | 4.36 | 0 | 0 | 0 |
12/01/2012 |
4.36
|
3,000 | 4.43 | 4.43 | 4.36 | 0 | 0 | 0 |
11/01/2012 |
4.43
|
3,700 | 4.57 | 4.65 | 4.43 | 0 | 0 | 0 |
10/01/2012 |
4.57
|
3,800 | 4.36 | 4.57 | 4.36 | 0 | 0 | 0 |
09/01/2012 |
4.36
|
18,300 | 4.43 | 4.43 | 4.14 | 0 | 0 | 0 |
06/01/2012 |
4.43
|
11,700 | 4.57 | 4.57 | 4.43 | 0 | 0 | 0 |
05/01/2012 |
4.57
|
23,000 | 4.50 | 4.86 | 4.57 | 0 | 0 | 0 |
04/01/2012 |
4.50
|
21,100 | 4.50 | 4.65 | 4.43 | 0 | 0 | 0 |
03/01/2012 |
4.50
|
1,700 | 4.43 | 4.57 | 4.50 | 0 | 0 | 0 |
30/12/2011 |
4.43
|
29,800 | 4.28 | 4.43 | 4.28 | 0 | 0 | 0 |
29/12/2011 |
4.28
|
23,800 | 4.21 | 4.36 | 4.21 | 0 | 0 | 0 |
28/12/2011 |
4.21
|
14,700 | 3.99 | 4.21 | 3.99 | 0 | 0 | 0 |
27/12/2011 |
3.99
|
28,300 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 |
26/12/2011 |
4.28
|
7,800 | 4.43 | 4.43 | 4.21 | 0 | 0 | 0 |
23/12/2011 |
4.43
|
15,900 | 4.50 | 4.50 | 4.36 | 0 | 0 | 0 |
22/12/2011 |
4.50
|
24,500 | 4.65 | 4.65 | 4.28 | 0 | 0 | 0 |
21/12/2011 |
4.65
|
29,300 | 4.50 | 4.72 | 4.43 | 0 | 0 | 0 |
20/12/2011 |
4.50
|
17,000 | 4.94 | 4.94 | 4.50 | 0 | 0 | 0 |
19/12/2011 |
4.94
|
10,500 | 4.86 | 4.94 | 4.72 | 0 | 0 | 0 |
16/12/2011 |
4.86
|
26,200 | 4.79 | 5.01 | 4.72 | 0 | 0 | 0 |
15/12/2011 |
4.79
|
27,400 | 4.94 | 4.94 | 4.72 | 0 | 0 | 0 |
14/12/2011 |
4.94
|
38,900 | 5.08 | 5.08 | 4.94 | 0 | 0 | 0 |
13/12/2011 |
5.08
|
9,300 | 5.16 | 5.30 | 5.08 | 0 | 0 | 0 |
12/12/2011 |
5.16
|
17,600 | 5.23 | 5.23 | 5.08 | 0 | 0 | 0 |
09/12/2011 |
5.23
|
5,000 | 5.37 | 5.37 | 5.16 | 0 | 0 | 0 |
08/12/2011 |
5.37
|
15,500 | 5.74 | 5.74 | 5.37 | 0 | 0 | 0 |
07/12/2011 |
5.74
|
8,800 | 5.66 | 5.81 | 5.52 | 0 | 0 | 0 |
06/12/2011 |
5.66
|
6,900 | 5.74 | 5.81 | 5.59 | 0 | 0 | 0 |
05/12/2011 |
5.74
|
56,100 | 5.30 | 5.74 | 5.59 | 0 | 0 | 0 |
02/12/2011 |
5.30
|
15,900 | 5.37 | 5.45 | 5.30 | 0 | 0 | 0 |
01/12/2011 |
5.37
|
3,400 | 5.30 | 5.37 | 5.01 | 0 | 0 | 0 |
30/11/2011 |
5.30
|
3,200 | 5.23 | 5.37 | 5.30 | 0 | 0 | 0 |
29/11/2011 |
5.23
|
18,300 | 5.45 | 5.45 | 5.16 | 0 | 0 | 0 |
28/11/2011 |
5.45
|
5,500 | 5.59 | 5.66 | 5.45 | 0 | 0 | 0 |
25/11/2011 |
5.59
|
23,300 | 5.66 | 5.66 | 5.37 | 0 | 0 | 0 |
24/11/2011 |
5.66
|
19,000 | 6.03 | 6.03 | 5.66 | 0 | 0 | 0 |
23/11/2011 |
6.03
|
10,300 | 5.66 | 6.03 | 5.52 | 0 | 0 | 0 |
22/11/2011 |
5.66
|
1,500 | 5.81 | 5.81 | 5.52 | 0 | 0 | 0 |
21/11/2011 |
5.81
|
13,600 | 5.95 | 5.95 | 5.66 | 0 | 0 | 0 |
18/11/2011 |
5.95
|
6,400 | 6.17 | 6.17 | 5.88 | 0 | 0 | 0 |
17/11/2011 |
6.17
|
26,900 | 6.61 | 6.61 | 6.17 | 0 | 0 | 0 |
16/11/2011 |
6.61
|
7,300 | 6.17 | 6.68 | 6.32 | 0 | 0 | 0 |
15/11/2011 |
6.17
|
7,400 | 6.24 | 6.53 | 6.10 | 0 | 0 | 0 |
14/11/2011 |
6.24
|
19,800 | 6.61 | 6.61 | 6.24 | 0 | 0 | 0 |
11/11/2011 |
6.61
|
6,300 | 6.75 | 6.75 | 6.61 | 0 | 0 | 0 |