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) |
-0.35 | -4.09% | 48,700 | 513 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 241,400 | -24,087 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-21) |
-0.10 | -1.20% | 862,600 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-25) |
-0.63 | -7.13% | 1,388,500 | -87,587 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,124,800 | -157,287 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-30) |
-1.80 | -18% | 9,740,700 | -109,557 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-05) |
-5.20 | -38.81% | 40,053,200 | 48,043 | 1.6 |
6.32
18.15
8.20
|
60 tháng
(2019-10-16) |
-14.10 | -63.23% | 154,465,010 | 235,643 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
5.38
|
26,690 | 5.19 | 5.38 | 5.10 | 0 | 0 | 0 |
17/04/2012 |
5.19
|
10,890 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
16/04/2012 |
5.38
|
15,730 | 5.28 | 5.38 | 5.10 | 0 | 0 | 0 |
13/04/2012 |
5.28
|
8,410 | 5.28 | 5.38 | 5.10 | 0 | 0 | 0 |
12/04/2012 |
5.28
|
8,380 | 5.00 | 5.28 | 5.28 | 0 | 0 | 0 |
11/04/2012 |
5.00
|
13,540 | 4.91 | 5.10 | 4.91 | 0 | 0 | 0 |
10/04/2012 |
4.91
|
9,140 | 4.73 | 4.91 | 4.63 | 0 | 0 | 0 |
09/04/2012 |
4.73
|
6,040 | 4.82 | 5.00 | 4.73 | 0 | 0 | 0 |
06/04/2012 |
4.82
|
1,050 | 5.00 | 5.10 | 4.82 | 0 | 0 | 0 |
05/04/2012 |
5.00
|
970 | 4.82 | 5.00 | 4.63 | 0 | 0 | 0 |
04/04/2012 |
4.82
|
7,720 | 5.00 | 5.10 | 4.82 | 0 | 0 | 0 |
03/04/2012 |
5.00
|
18,170 | 5.10 | 5.19 | 4.91 | 0 | 0 | 0 |
30/03/2012 |
5.10
|
5,520 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
29/03/2012 |
5.28
|
5,120 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
28/03/2012 |
5.38
|
18,410 | 5.65 | 5.65 | 5.38 | 0 | 0 | 0 |
27/03/2012 |
5.65
|
65,320 | 5.56 | 5.84 | 5.38 | 0 | 0 | 0 |
26/03/2012 |
5.56
|
64,380 | 5.38 | 5.56 | 5.28 | 0 | 160 | -0.0 |
23/03/2012 |
5.38
|
53,570 | 5.19 | 5.38 | 5.38 | 0 | 0 | 0 |
22/03/2012 |
5.19
|
82,030 | 5.00 | 5.19 | 4.91 | 0 | 0 | 0 |
21/03/2012 |
5.00
|
1,270 | 4.82 | 5.00 | 5.00 | 0 | 0 | 0 |
20/03/2012 |
4.82
|
11,050 | 4.63 | 4.82 | 4.82 | 0 | 0 | 0 |
19/03/2012 |
4.63
|
17,950 | 4.45 | 4.63 | 4.54 | 0 | 0 | 0 |
16/03/2012 |
4.45
|
183,340 | 4.26 | 4.45 | 4.08 | 0 | 0 | 0 |
15/03/2012 |
4.26
|
71,510 | 4.45 | 4.63 | 4.26 | 0 | 50 | -0.0 |
14/03/2012 |
4.45
|
21,140 | 4.63 | 4.63 | 4.45 | 0 | 0 | 0 |
13/03/2012 |
4.63
|
21,910 | 4.82 | 4.82 | 4.63 | 0 | 0 | 0 |
12/03/2012 |
4.82
|
0 | 5.00 | 4.82 | 4.82 | 0 | 0 | 0 |
09/03/2012 |
5.00
|
5,170 | 5.19 | 5.19 | 5.00 | 0 | 0 | 0 |
08/03/2012 |
5.19
|
4,760 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
07/03/2012 |
5.19
|
14,550 | 5.10 | 5.28 | 5.19 | 0 | 0 | 0 |
06/03/2012 |
5.10
|
66,560 | 4.91 | 5.10 | 4.91 | 0 | 0 | 0 |
05/03/2012 |
4.91
|
139,300 | 4.73 | 4.91 | 4.73 | 0 | 0 | 0 |
02/03/2012 |
4.73
|
9,610 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 |
01/03/2012 |
4.91
|
4,600 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
29/02/2012 |
5.10
|
4,720 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
28/02/2012 |
5.28
|
19,000 | 5.56 | 5.56 | 5.28 | 0 | 0 | 0 |
27/02/2012 |
5.56
|
260 | 5.47 | 5.56 | 5.38 | 0 | 0 | 0 |
24/02/2012 |
5.47
|
10 | 5.28 | 5.47 | 5.47 | 0 | 0 | 0 |
23/02/2012 |
5.28
|
6,100 | 5.10 | 5.28 | 5.00 | 0 | 0 | 0 |
22/02/2012 |
5.10
|
29,370 | 5.10 | 5.28 | 5.00 | 0 | 0 | 0 |
21/02/2012 |
5.10
|
2,000 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
20/02/2012 |
5.10
|
9,590 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 |
17/02/2012 |
5.10
|
4,030 | 4.91 | 5.10 | 4.82 | 0 | 0 | 0 |
16/02/2012 |
4.91
|
6,170 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
15/02/2012 |
5.10
|
600 | 5.00 | 5.10 | 4.82 | 0 | 0 | 0 |
14/02/2012 |
5.00
|
5,360 | 5.00 | 5.00 | 4.82 | 0 | 0 | 0 |
13/02/2012 |
5.00
|
1,210 | 5.19 | 5.19 | 5.00 | 0 | 0 | 0 |
10/02/2012 |
5.19
|
100 | 5.00 | 5.19 | 5.19 | 0 | 0 | 0 |
09/02/2012 |
5.00
|
2,590 | 5.00 | 5.00 | 4.82 | 0 | 0 | 0 |
08/02/2012 |
5.00
|
2,910 | 5.19 | 5.19 | 5.00 | 0 | 0 | 0 |
07/02/2012 |
5.19
|
700 | 5.28 | 5.47 | 5.10 | 0 | 0 | 0 |
06/02/2012 |
5.28
|
1,200 | 5.56 | 5.56 | 5.28 | 50 | 720 | -0.0 |
03/02/2012 |
5.56
|
2,710 | 5.84 | 5.84 | 5.56 | 410 | 2,600 | -0.0 |
02/02/2012 |
5.84
|
14,330 | 6.12 | 6.12 | 5.84 | 1,410 | 13,500 | -0.1 |
01/02/2012 |
6.12
|
540 | 5.84 | 6.12 | 6.12 | 0 | 0 | 0 |
31/01/2012 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
30/01/2012 |
5.84
|
110 | 5.84 | 6.12 | 5.84 | 0 | 0 | 0 |
20/01/2012 |
5.84
|
200 | 6.12 | 6.12 | 5.84 | 0 | 0 | 0 |
19/01/2012 |
6.12
|
800 | 6.39 | 6.39 | 6.12 | 0 | 0 | 0 |
18/01/2012 |
6.39
|
50 | 6.67 | 6.67 | 6.39 | 0 | 0 | 0 |
17/01/2012 |
6.67
|
510 | 6.95 | 6.95 | 6.67 | 500 | 0 | 0.0 |
16/01/2012 |
6.95
|
70 | 7.23 | 7.23 | 6.95 | 0 | 0 | 0 |
13/01/2012 |
7.23
|
1,080 | 7.60 | 7.60 | 7.23 | 0 | 1,080 | -0.0 |
12/01/2012 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
11/01/2012 |
7.60
|
10 | 7.97 | 7.97 | 7.60 | 0 | 10 | -0.0 |
10/01/2012 |
7.97
|
10 | 8.34 | 8.34 | 7.97 | 0 | 10 | -0.0 |
09/01/2012 |
8.34
|
1,000 | 8.53 | 8.53 | 8.34 | 1,000 | 1,000 | 0 |
06/01/2012 |
8.53
|
10 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
05/01/2012 |
8.53
|
26,420 | 8.16 | 8.53 | 8.16 | 0 | 0 | 0 |
04/01/2012 |
8.16
|
10 | 8.53 | 8.53 | 8.16 | 0 | 0 | 0 |
03/01/2012 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
30/12/2011 |
8.53
|
100 | 8.90 | 8.90 | 8.53 | 0 | 0 | 0 |
29/12/2011 |
8.90
|
10 | 9.36 | 9.36 | 8.90 | 0 | 0 | 0 |
28/12/2011 |
9.36
|
10 | 9.82 | 9.82 | 9.36 | 0 | 0 | 0 |
27/12/2011 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
26/12/2011 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
23/12/2011 |
9.82
|
20 | 10.29 | 10.29 | 9.82 | 0 | 0 | 0 |
22/12/2011 |
10.29
|
10 | 10.75 | 10.75 | 10.29 | 0 | 0 | 0 |
21/12/2011 |
10.75
|
10 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 |
20/12/2011 |
10.75
|
10 | 11.31 | 11.31 | 10.75 | 0 | 0 | 0 |
19/12/2011 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
16/12/2011 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
15/12/2011 |
11.31
|
0 | 11.31 | 11.31 | 11.31 | 0 | 0 | 0 |
14/12/2011 |
11.31
|
10 | 11.86 | 11.86 | 11.31 | 0 | 0 | 0 |
13/12/2011 |
11.86
|
10 | 12.42 | 12.42 | 11.86 | 0 | 10 | -0.0 |
12/12/2011 |
12.42
|
2,010 | 13.07 | 13.07 | 12.42 | 0 | 0 | 0 |
09/12/2011 |
13.07
|
30 | 13.72 | 13.72 | 13.07 | 0 | 0 | 0 |
08/12/2011 |
13.72
|
1,040 | 14.37 | 14.74 | 13.72 | 0 | 0 | 0 |
07/12/2011 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 |
06/12/2011 |
14.37
|
1,000 | 15.11 | 15.11 | 14.37 | 0 | 0 | 0 |
05/12/2011 |
15.11
|
0 | 15.11 | 15.11 | 15.11 | 0 | 0 | 0 |
02/12/2011 |
15.11
|
10 | 14.83 | 15.11 | 15.11 | 0 | 0 | 0 |
01/12/2011 |
14.83
|
130 | 14.18 | 14.83 | 13.53 | 0 | 0 | 0 |
30/11/2011 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 |
29/11/2011 |
14.18
|
130 | 14.64 | 14.64 | 13.99 | 0 | 0 | 0 |
28/11/2011 |
14.64
|
0 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
25/11/2011 |
14.64
|
5,520 | 14.74 | 14.74 | 14.64 | 0 | 0 | 0 |
24/11/2011 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
23/11/2011 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 |
22/11/2011 |
14.74
|
2,510 | 14.09 | 14.74 | 13.44 | 0 | 0 | 0 |