Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.35 | -2.33% | 931,300 | -1,600 | -0.0 |
14.40
15.75
14.65
|
2 tháng
(2024-09-23) |
0.25 | 1.74% | 2,342,400 | -2,100 | -0.0 |
14.40
15.75
14.65
|
3 tháng
(2024-08-26) |
0.85 | 6.16% | 3,022,400 | -2,100 | -0.0 |
13.65
15.75
14.65
|
6 tháng
(2024-05-27) |
1.70 | 13.13% | 9,315,100 | -47,800 | -0.7 |
12.70
16.35
14.65
|
12 tháng
(2023-11-28) |
2.75 | 23.11% | 13,631,800 | -76,900 | -1.0 |
11.30
16.35
14.65
|
24 tháng
(2022-12-05) |
2.35 | 19.11% | 27,099,200 | -102,975 | -2.3 |
10
16.35
14.65
|
36 tháng
(2021-12-08) |
-4.91 | -25.10% | 65,465,800 | -153,930 | -6.1 |
9.30
26.10
14.65
|
60 tháng
(2019-12-19) |
11.28 | 335.02% | 127,804,950 | -2,085,760 | -43.2 |
2.34
26.10
14.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2012 |
5.37
|
1,010 | 5.65 | 5.65 | 5.37 | 0 | 0 | 0 |
31/01/2012 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
30/01/2012 |
5.65
|
10 | 5.44 | 5.65 | 5.65 | 0 | 10 | -0.0 |
20/01/2012 |
5.44
|
5,000 | 5.44 | 5.44 | 5.44 | 5,000 | 4,580 | 0.0 |
19/01/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
18/01/2012 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
17/01/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
16/01/2012 |
5.44
|
160 | 5.51 | 5.51 | 5.44 | 0 | 0 | 0 |
13/01/2012 |
5.51
|
100 | 5.44 | 5.51 | 5.51 | 0 | 0 | 0 |
12/01/2012 |
5.44
|
400 | 5.51 | 5.51 | 5.44 | 0 | 0 | 0 |
11/01/2012 |
5.51
|
300 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
10/01/2012 |
5.51
|
300 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
09/01/2012 |
5.51
|
500 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
06/01/2012 |
5.51
|
500 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
05/01/2012 |
5.51
|
1,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
04/01/2012 |
5.51
|
220 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
03/01/2012 |
5.51
|
90 | 5.30 | 5.51 | 5.51 | 0 | 0 | 0 |
30/12/2011 |
5.30
|
2,190 | 5.10 | 5.30 | 4.89 | 1,500 | 100 | 0.0 |
29/12/2011 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
28/12/2011 |
5.10
|
5,210 | 5.30 | 5.51 | 5.10 | 0 | 0 | 0 |
27/12/2011 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
26/12/2011 |
5.30
|
2,100 | 5.23 | 5.30 | 5.23 | 0 | 0 | 0 |
23/12/2011 |
5.23
|
2,310 | 5.44 | 5.51 | 5.23 | 0 | 0 | 0 |
22/12/2011 |
5.44
|
210 | 5.51 | 5.51 | 5.44 | 0 | 0 | 0 |
21/12/2011 |
5.51
|
200 | 5.37 | 5.51 | 5.51 | 0 | 0 | 0 |
20/12/2011 |
5.37
|
4,100 | 5.65 | 5.65 | 5.37 | 0 | 0 | 0 |
19/12/2011 |
5.65
|
3,620 | 5.72 | 5.92 | 5.51 | 0 | 0 | 0 |
16/12/2011 |
5.72
|
2,300 | 5.65 | 5.72 | 5.65 | 0 | 0 | 0 |
15/12/2011 |
5.65
|
3,470 | 5.51 | 5.65 | 5.37 | 0 | 370 | -0.0 |
14/12/2011 |
5.51
|
6,690 | 5.72 | 5.92 | 5.44 | 0 | 0 | 0 |
13/12/2011 |
5.72
|
3,100 | 5.78 | 5.78 | 5.58 | 0 | 0 | 0 |
12/12/2011 |
5.78
|
6,970 | 5.78 | 5.78 | 5.51 | 0 | 0 | 0 |
09/12/2011 |
5.78
|
2,200 | 5.58 | 5.78 | 5.78 | 0 | 0 | 0 |
08/12/2011 |
5.58
|
4,100 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 |
07/12/2011 |
5.72
|
5,100 | 5.78 | 5.78 | 5.51 | 0 | 0 | 0 |
06/12/2011 |
5.78
|
6,910 | 5.58 | 5.78 | 5.44 | 0 | 0 | 0 |
05/12/2011 |
5.58
|
7,280 | 5.78 | 5.78 | 5.51 | 0 | 0 | 0 |
02/12/2011 |
5.78
|
2,010 | 5.51 | 5.78 | 5.78 | 0 | 0 | 0 |
01/12/2011 |
5.51
|
7,010 | 5.51 | 5.78 | 5.51 | 0 | 0 | 0 |
30/11/2011 |
5.51
|
5,010 | 5.58 | 5.58 | 5.51 | 0 | 0 | 0 |
29/11/2011 |
5.58
|
3,300 | 5.58 | 5.58 | 5.51 | 0 | 0 | 0 |
28/11/2011 |
5.58
|
10,390 | 5.72 | 5.92 | 5.51 | 0 | 0 | 0 |
25/11/2011 |
5.72
|
8,030 | 5.58 | 5.72 | 5.44 | 0 | 0 | 0 |
24/11/2011 |
5.58
|
9,460 | 5.58 | 5.58 | 5.37 | 0 | 5,290 | -0.0 |
23/11/2011 |
5.58
|
10,500 | 5.51 | 5.58 | 5.51 | 0 | 0 | 0 |
22/11/2011 |
5.51
|
3,310 | 5.58 | 5.58 | 5.37 | 0 | 0 | 0 |
21/11/2011 |
5.58
|
6,500 | 5.58 | 5.58 | 5.51 | 0 | 0 | 0 |
18/11/2011 |
5.58
|
9,700 | 5.85 | 5.85 | 5.58 | 0 | 7,710 | -0.1 |
17/11/2011 |
5.85
|
4,800 | 5.92 | 6.06 | 5.85 | 0 | 1,880 | -0.0 |
16/11/2011 |
5.92
|
1,490 | 5.65 | 5.92 | 5.58 | 0 | 0 | 0 |
15/11/2011 |
5.65
|
9,290 | 5.65 | 5.65 | 5.51 | 0 | 1,450 | -0.0 |
14/11/2011 |
5.65
|
4,100 | 5.85 | 5.85 | 5.65 | 0 | 4,090 | -0.0 |
11/11/2011 |
5.85
|
5,470 | 5.85 | 5.85 | 5.72 | 0 | 3,500 | -0.0 |
10/11/2011 |
5.85
|
5,920 | 5.92 | 5.99 | 5.72 | 0 | 0 | 0 |
09/11/2011 |
5.92
|
2,020 | 5.85 | 5.92 | 5.72 | 0 | 0 | 0 |
08/11/2011 |
5.85
|
3,600 | 6.06 | 6.06 | 5.78 | 0 | 0 | 0 |
07/11/2011 |
6.06
|
700 | 5.85 | 6.06 | 6.06 | 700 | 0 | 0.0 |
04/11/2011 |
5.85
|
4,790 | 5.85 | 5.85 | 5.72 | 0 | 0 | 0 |
03/11/2011 |
5.85
|
300 | 5.72 | 5.85 | 5.85 | 0 | 0 | 0 |
02/11/2011 |
5.72
|
10,900 | 5.85 | 5.85 | 5.58 | 0 | 8,610 | -0.1 |
01/11/2011 |
5.85
|
7,370 | 5.85 | 5.99 | 5.72 | 0 | 0 | 0 |
31/10/2011 |
5.85
|
4,150 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
28/10/2011 |
5.85
|
3,000 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
27/10/2011 |
5.85
|
1,000 | 5.78 | 5.85 | 5.85 | 0 | 0 | 0 |
26/10/2011 |
5.78
|
6,600 | 5.78 | 5.78 | 5.72 | 0 | 0 | 0 |
25/10/2011 |
5.78
|
200 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 |
24/10/2011 |
5.85
|
6,460 | 5.85 | 5.99 | 5.85 | 0 | 0 | 0 |
21/10/2011 |
5.85
|
5,700 | 5.78 | 5.85 | 5.78 | 0 | 0 | 0 |
20/10/2011 |
5.78
|
2,940 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
19/10/2011 |
5.78
|
400 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 |
18/10/2011 |
5.85
|
7,660 | 5.85 | 5.85 | 5.65 | 0 | 4,660 | -0.0 |
17/10/2011 |
5.85
|
1,640 | 5.92 | 5.92 | 5.85 | 0 | 0 | 0 |
14/10/2011 |
5.92
|
3,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
13/10/2011 |
5.92
|
6,350 | 5.99 | 6.06 | 5.92 | 0 | 0 | 0 |
12/10/2011 |
5.99
|
6,300 | 5.85 | 5.99 | 5.92 | 0 | 1,200 | -0.0 |
11/10/2011 |
5.85
|
8,040 | 5.85 | 5.99 | 5.85 | 0 | 0 | 0 |
10/10/2011 |
5.85
|
13,160 | 5.85 | 5.99 | 5.85 | 0 | 0 | 0 |
07/10/2011 |
5.85
|
19,000 | 5.85 | 5.85 | 5.78 | 1,000 | 0 | 0.0 |
06/10/2011 |
5.85
|
19,590 | 5.85 | 5.99 | 5.72 | 0 | 2,430 | -0.0 |
05/10/2011 |
5.85
|
5,520 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
04/10/2011 |
5.85
|
25,920 | 5.85 | 5.85 | 5.78 | 0 | 1,630 | -0.0 |
03/10/2011 |
5.85
|
26,250 | 5.85 | 5.92 | 5.72 | 0 | 740 | -0.0 |
30/09/2011 |
5.85
|
29,110 | 5.85 | 5.85 | 5.72 | 0 | 1,370 | -0.0 |
29/09/2011 |
5.85
|
20,000 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 |
28/09/2011 |
5.85
|
29,800 | 5.92 | 6.06 | 5.85 | 0 | 0 | 0 |
27/09/2011 |
5.92
|
34,520 | 5.92 | 5.92 | 5.65 | 0 | 1,520 | -0.0 |
26/09/2011 |
5.92
|
8,210 | 5.92 | 5.92 | 5.65 | 0 | 2,000 | -0.0 |
23/09/2011 |
5.92
|
18,000 | 5.85 | 5.92 | 5.85 | 0 | 0 | 0 |
22/09/2011 |
5.85
|
36,380 | 5.85 | 5.99 | 5.58 | 0 | 0 | 0 |
21/09/2011 |
5.85
|
20,000 | 5.99 | 5.99 | 5.78 | 0 | 0 | 0 |
20/09/2011 |
5.99
|
4,000 | 5.85 | 5.99 | 5.99 | 0 | 0 | 0 |
19/09/2011 |
5.85
|
22,700 | 5.85 | 5.99 | 5.72 | 1,380 | 0 | 0.0 |
16/09/2011 |
5.85
|
54,690 | 5.85 | 5.99 | 5.58 | 0 | 0 | 0 |
15/09/2011 |
5.85
|
16,000 | 5.92 | 5.92 | 5.78 | 0 | 0 | 0 |
14/09/2011 |
5.92
|
25,400 | 5.92 | 6.06 | 5.72 | 0 | 0 | 0 |
13/09/2011 |
5.92
|
5,610 | 5.85 | 5.92 | 5.65 | 0 | 0 | 0 |
12/09/2011 |
5.85
|
23,700 | 5.85 | 6.06 | 5.72 | 300 | 0 | 0.0 |
09/09/2011 |
5.85
|
14,320 | 5.72 | 5.92 | 5.72 | 0 | 0 | 0 |
08/09/2011 |
5.72
|
43,780 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
07/09/2011 |
5.72
|
35,390 | 5.72 | 5.92 | 5.44 | 0 | 0 | 0 |