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% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.60 | -60% | 17,927,242 | 43,000 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 126,183,842 | 42,100 | 0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-10-16) |
0 | 0% | 256,198,497 | -25,900 | 0.2 |
0.20
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/01/2013 |
6.07
|
236,170 | 5.90 | 6.07 | 5.81 | 3,000 | 0 | 0.0 |
09/01/2013 |
5.90
|
539,580 | 6.07 | 6.34 | 5.90 | 64,050 | 0 | 0.5 |
08/01/2013 |
6.07
|
354,560 | 6.16 | 6.16 | 5.99 | 0 | 0 | 0 |
07/01/2013 |
6.16
|
416,490 | 6.16 | 6.43 | 6.16 | 2,000 | 0 | 0.0 |
04/01/2013 |
6.16
|
233,450 | 6.16 | 6.25 | 5.99 | 3,300 | 0 | 0.0 |
03/01/2013 |
6.16
|
482,960 | 6.43 | 6.51 | 6.16 | 0 | 0 | 0 |
02/01/2013 |
6.43
|
511,920 | 6.16 | 6.43 | 6.16 | 0 | 0 | 0 |
28/12/2012 |
6.16
|
234,510 | 5.99 | 6.16 | 5.90 | 0 | 0 | 0 |
27/12/2012 |
5.99
|
311,340 | 5.90 | 6.16 | 5.99 | 0 | 0 | 0 |
26/12/2012 |
5.90
|
646,170 | 5.63 | 5.90 | 5.72 | 0 | 0 | 0 |
25/12/2012 |
5.63
|
167,610 | 5.72 | 5.90 | 5.63 | 0 | 0 | 0 |
24/12/2012 |
5.72
|
149,330 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 |
21/12/2012 |
5.72
|
209,510 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 |
20/12/2012 |
5.81
|
264,280 | 5.90 | 5.90 | 5.72 | 0 | 0 | 0 |
19/12/2012 |
5.90
|
333,770 | 5.72 | 5.90 | 5.81 | 0 | 0 | 0 |
18/12/2012 |
5.72
|
163,440 | 5.90 | 5.99 | 5.72 | 0 | 0 | 0 |
17/12/2012 |
5.90
|
203,840 | 5.81 | 5.99 | 5.81 | 500 | 0 | 0.0 |
14/12/2012 |
5.81
|
412,370 | 5.72 | 5.90 | 5.72 | 700 | 0 | 0.0 |
13/12/2012 |
5.72
|
256,210 | 5.99 | 5.99 | 5.72 | 0 | 0 | 0 |
12/12/2012 |
5.99
|
405,810 | 5.81 | 6.07 | 5.72 | 7,990 | 0 | 0.1 |
11/12/2012 |
5.81
|
669,590 | 5.63 | 5.90 | 5.72 | 0 | 0 | 0 |
10/12/2012 |
5.63
|
353,480 | 5.37 | 5.63 | 5.37 | 0 | 0 | 0 |
07/12/2012 |
5.37
|
53,920 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
06/12/2012 |
5.37
|
85,610 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
05/12/2012 |
5.37
|
156,200 | 5.37 | 5.46 | 5.28 | 50,400 | 0 | 0.3 |
04/12/2012 |
5.37
|
142,780 | 5.19 | 5.37 | 5.19 | 600 | 0 | 0.0 |
03/12/2012 |
5.19
|
45,000 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 |
30/11/2012 |
5.19
|
72,760 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 |
29/11/2012 |
5.37
|
106,940 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
28/11/2012 |
5.37
|
71,740 | 5.28 | 5.37 | 5.28 | 0 | 0 | 0 |
27/11/2012 |
5.28
|
77,760 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
26/11/2012 |
5.37
|
117,060 | 5.37 | 5.37 | 5.28 | 45,000 | 0 | 0.3 |
23/11/2012 |
5.37
|
111,660 | 5.28 | 5.37 | 5.28 | 0 | 0 | 0 |
22/11/2012 |
5.28
|
38,920 | 5.28 | 5.37 | 5.28 | 0 | 0 | 0 |
21/11/2012 |
5.28
|
131,210 | 5.28 | 5.37 | 5.28 | 0 | 0 | 0 |
20/11/2012 |
5.28
|
78,870 | 5.19 | 5.28 | 5.19 | 0 | 0 | 0 |
19/11/2012 |
5.19
|
56,180 | 5.28 | 5.37 | 5.19 | 0 | 0 | 0 |
16/11/2012 |
5.28
|
67,830 | 5.19 | 5.28 | 5.19 | 0 | 0 | 0 |
15/11/2012 |
5.19
|
65,900 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 |
14/11/2012 |
5.46
|
122,350 | 5.37 | 5.55 | 5.37 | 0 | 0 | 0 |
13/11/2012 |
5.37
|
106,690 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 |
12/11/2012 |
5.46
|
185,680 | 5.28 | 5.55 | 5.28 | 30 | 0 | 0.0 |
09/11/2012 |
5.28
|
55,370 | 5.11 | 5.28 | 5.11 | 0 | 0 | 0 |
08/11/2012 |
5.11
|
35,140 | 5.28 | 5.37 | 5.11 | 0 | 0 | 0 |
07/11/2012 |
5.28
|
73,120 | 5.11 | 5.28 | 5.19 | 0 | 0 | 0 |
06/11/2012 |
5.11
|
49,400 | 5.02 | 5.11 | 4.93 | 13,260 | 0 | 0.1 |
05/11/2012 |
5.02
|
100,740 | 5.28 | 5.28 | 5.02 | 0 | 0 | 0 |
02/11/2012 |
5.28
|
237,860 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 |
01/11/2012 |
5.55
|
36,600 | 5.63 | 5.63 | 5.46 | 15,000 | 0 | 0.1 |
31/10/2012 |
5.63
|
55,220 | 5.55 | 5.63 | 5.46 | 0 | 0 | 0 |
30/10/2012 |
5.55
|
102,070 | 5.63 | 5.63 | 5.46 | 1,000 | 0 | 0.0 |
29/10/2012 |
5.63
|
40,090 | 5.72 | 5.72 | 5.63 | 1,000 | 0 | 0.0 |
26/10/2012 |
5.72
|
166,570 | 5.55 | 5.81 | 5.63 | 32,500 | 0 | 0.2 |
25/10/2012 |
5.55
|
141,740 | 5.63 | 5.63 | 5.46 | 1,000 | 0 | 0.0 |
24/10/2012 |
5.63
|
131,210 | 5.72 | 5.72 | 5.55 | 10,000 | 0 | 0.1 |
23/10/2012 |
5.72
|
115,580 | 5.46 | 5.72 | 5.55 | 0 | 0 | 0 |
22/10/2012 |
5.46
|
105,330 | 5.63 | 5.63 | 5.37 | 320 | 0 | 0.0 |
19/10/2012 |
5.63
|
168,950 | 5.90 | 5.90 | 5.63 | 0 | 0 | 0 |
18/10/2012 |
5.90
|
150,700 | 5.81 | 5.90 | 5.72 | 0 | 0 | 0 |
17/10/2012 |
5.81
|
161,410 | 5.99 | 6.07 | 5.81 | 0 | 0 | 0 |
16/10/2012 |
5.99
|
211,560 | 5.72 | 5.99 | 5.72 | 0 | 0 | 0 |
15/10/2012 |
5.72
|
180,490 | 5.99 | 5.99 | 5.72 | 5,000 | 0 | 0.0 |
12/10/2012 |
5.99
|
390,800 | 5.99 | 6.16 | 5.90 | 3,940 | 0 | 0.0 |
11/10/2012 |
5.99
|
205,440 | 5.90 | 6.16 | 5.99 | 0 | 0 | 0 |
10/10/2012 |
5.90
|
202,490 | 5.63 | 5.90 | 5.81 | 0 | 0 | 0 |
09/10/2012 |
5.63
|
145,320 | 5.37 | 5.63 | 5.63 | 0 | 0 | 0 |
08/10/2012 |
5.37
|
167,920 | 5.19 | 5.37 | 5.19 | 0 | 0 | 0 |
05/10/2012 |
5.19
|
95,440 | 5.28 | 5.28 | 5.11 | 0 | 0 | 0 |
04/10/2012 |
5.28
|
67,570 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 |
03/10/2012 |
5.46
|
127,310 | 5.28 | 5.46 | 5.19 | 0 | 0 | 0 |
02/10/2012 |
5.28
|
181,630 | 5.46 | 5.55 | 5.19 | 16,300 | 3,000 | 0.1 |
01/10/2012 |
5.46
|
112,180 | 5.72 | 5.72 | 5.46 | 5,320 | 0 | 0.0 |
28/09/2012 |
5.72
|
96,320 | 5.72 | 5.81 | 5.63 | 0 | 0 | 0 |
27/09/2012 |
5.72
|
98,640 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 |
26/09/2012 |
5.81
|
108,870 | 5.72 | 5.90 | 5.55 | 10,000 | 0 | 0.1 |
25/09/2012 |
5.72
|
194,080 | 5.99 | 5.99 | 5.72 | 500 | 0 | 0.0 |
24/09/2012 |
5.99
|
148,430 | 6.25 | 6.25 | 5.99 | 0 | 0 | 0 |
21/09/2012 |
6.25
|
109,710 | 6.25 | 6.51 | 6.25 | 0 | 0 | 0 |
20/09/2012 |
6.25
|
433,990 | 6.07 | 6.34 | 6.16 | 0 | 0 | 0 |
19/09/2012 |
6.07
|
354,860 | 5.81 | 6.07 | 5.63 | 0 | 0 | 0 |
18/09/2012 |
5.81
|
113,950 | 6.07 | 6.16 | 5.81 | 0 | 0 | 0 |
17/09/2012 |
6.07
|
86,790 | 6.16 | 6.25 | 6.07 | 700 | 0 | 0.0 |
14/09/2012 |
6.16
|
359,170 | 5.90 | 6.16 | 6.07 | 2,000 | 0 | 0.0 |
13/09/2012 |
5.90
|
100,980 | 5.81 | 5.99 | 5.63 | 700 | 3,500 | -0.0 |
12/09/2012 |
5.81
|
169,110 | 6.07 | 6.16 | 5.81 | 0 | 0 | 0 |
11/09/2012 |
6.07
|
262,780 | 6.07 | 6.07 | 5.81 | 78,270 | 20,000 | 0.4 |
10/09/2012 |
6.07
|
205,410 | 6.34 | 6.34 | 6.07 | 6,500 | 0 | 0.0 |
07/09/2012 |
6.34
|
287,170 | 6.34 | 6.51 | 6.16 | 133,570 | 14,000 | 0.8 |
06/09/2012 |
6.34
|
216,650 | 6.60 | 6.60 | 6.34 | 0 | 0 | 0 |
05/09/2012 |
6.60
|
116,260 | 6.87 | 6.87 | 6.60 | 90 | 90 | 0 |
04/09/2012 |
6.87
|
111,400 | 6.69 | 6.95 | 6.69 | 0 | 0 | 0 |
31/08/2012 |
6.69
|
95,730 | 6.87 | 6.95 | 6.69 | 0 | 0 | 0 |
30/08/2012 |
6.87
|
259,440 | 6.87 | 7.04 | 6.78 | 54,000 | 0 | 0.4 |
29/08/2012 |
6.87
|
186,750 | 6.60 | 6.87 | 6.69 | 0 | 0 | 0 |
28/08/2012 |
6.60
|
206,530 | 6.87 | 6.87 | 6.60 | 0 | 0 | 0 |
27/08/2012 |
6.87
|
226,680 | 7.22 | 7.22 | 6.87 | 0 | 0 | 0 |
24/08/2012 |
7.22
|
446,450 | 7.22 | 7.48 | 6.87 | 2,000 | 4,300 | -0.0 |
23/08/2012 |
7.22
|
148,250 | 7.57 | 7.57 | 7.22 | 30,000 | 0 | 0.2 |
22/08/2012 |
7.57
|
584,240 | 7.92 | 7.92 | 7.57 | 27,100 | 0 | 0.2 |
21/08/2012 |
7.92
|
430,110 | 8.28 | 8.28 | 7.92 | 24,000 | 0 | 0.2 |