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) |
-0.10 | -14.29% | 131,400 | 500 | 0.0 |
0.60
0.80
0.60
|
2 tháng
(2024-07-22) |
-0.10 | -14.29% | 160,300 | 500 | 0.0 |
0.60
0.80
0.60
|
3 tháng
(2024-07-04) |
-0.10 | -14.29% | 230,000 | 500 | 0.0 |
0.60
0.80
0.60
|
6 tháng
(2024-03-29) |
-0.40 | -40% | 344,100 | 500 | 0.0 |
0.60
1
0.60
|
12 tháng
(2023-09-29) |
-0.60 | -50% | 2,656,700 | 4,000 | 0.0 |
0.60
1.30
0.60
|
24 tháng
(2022-09-30) |
-1.50 | -71.43% | 5,183,073 | 4,000 | 0.0 |
0.60
2.10
0.60
|
36 tháng
(2021-10-05) |
-2.70 | -81.82% | 23,766,235 | -6,000 | -0.0 |
0.60
5.40
0.60
|
60 tháng
(2019-10-16) |
0.30 | 100% | 49,396,470 | 5,900 | -0.1 |
0.10
5.40
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/10/2012 |
4.90
|
14,890 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
08/10/2012 |
4.90
|
12,920 | 5 | 5 | 4.80 | 0 | 0 | 0 |
05/10/2012 |
5
|
3,110 | 5 | 5 | 4.80 | 0 | 0 | 0 |
04/10/2012 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
03/10/2012 |
5
|
15,050 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
02/10/2012 |
4.90
|
12,630 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
01/10/2012 |
5.10
|
910 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
28/09/2012 |
5.20
|
1,420 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
27/09/2012 |
5.20
|
10,950 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
26/09/2012 |
5.20
|
840 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
25/09/2012 |
5.20
|
230 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
24/09/2012 |
5.10
|
3,420 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
21/09/2012 |
5.30
|
5,790 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
20/09/2012 |
5.30
|
3,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
19/09/2012 |
5.30
|
6,300 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
18/09/2012 |
5.20
|
31,230 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
17/09/2012 |
5.40
|
6,730 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
14/09/2012 |
5.60
|
1,520 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
13/09/2012 |
5.50
|
1,520 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
12/09/2012 |
5.40
|
1,070 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
11/09/2012 |
5.40
|
7,140 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
10/09/2012 |
5.40
|
15,690 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
07/09/2012 |
5.60
|
14,350 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
06/09/2012 |
5.60
|
11,770 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
05/09/2012 |
5.50
|
12,240 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
04/09/2012 |
5.50
|
23,210 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
31/08/2012 |
5.30
|
10,170 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
30/08/2012 |
5.30
|
9,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
29/08/2012 |
5.20
|
62,180 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
28/08/2012 |
5.10
|
4,570 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
27/08/2012 |
5.30
|
15,270 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
24/08/2012 |
5.50
|
22,610 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
23/08/2012 |
5.40
|
470 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
22/08/2012 |
5.60
|
22,960 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
21/08/2012 |
5.70
|
29,100 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
20/08/2012 |
5.90
|
13,570 | 6 | 6 | 5.90 | 0 | 0 | 0 |
17/08/2012 |
6
|
2,230 | 6 | 6 | 5.90 | 0 | 0 | 0 |
16/08/2012 |
6
|
5,730 | 6 | 6 | 5.90 | 0 | 0 | 0 |
15/08/2012 |
6
|
10,130 | 6 | 6 | 5.90 | 0 | 0 | 0 |
14/08/2012 |
6
|
8,370 | 6 | 6.10 | 6 | 0 | 0 | 0 |
13/08/2012 |
6
|
3,020 | 6 | 6 | 5.90 | 0 | 0 | 0 |
10/08/2012 |
6
|
19,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
09/08/2012 |
6.10
|
20,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
08/08/2012 |
6
|
8,760 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
07/08/2012 |
6.10
|
1,020 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
06/08/2012 |
6.10
|
26,340 | 6 | 6.10 | 6 | 0 | 0 | 0 |
03/08/2012 |
6
|
8,630 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
02/08/2012 |
6.10
|
2,140 | 6 | 6.10 | 6 | 0 | 0 | 0 |
01/08/2012 |
6
|
3,810 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
31/07/2012 |
6.10
|
6,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
30/07/2012 |
6.20
|
3,930 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
27/07/2012 |
6.20
|
4,230 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
26/07/2012 |
6.10
|
1,010 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
25/07/2012 |
6.20
|
12,240 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
24/07/2012 |
6
|
60,350 | 6.30 | 6.30 | 6 | 1,000 | 0 | 0.0 |
23/07/2012 |
6.30
|
8,810 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
20/07/2012 |
6.60
|
47,830 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
19/07/2012 |
6.60
|
15,880 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
18/07/2012 |
6.50
|
12,060 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
17/07/2012 |
6.60
|
32,240 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
16/07/2012 |
6.40
|
16,290 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
13/07/2012 |
6.30
|
17,940 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
12/07/2012 |
6.20
|
6,410 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
11/07/2012 |
6.40
|
9,330 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
10/07/2012 |
6.40
|
4,580 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
09/07/2012 |
6.40
|
28,440 | 6.10 | 6.40 | 5.80 | 0 | 0 | 0 |
06/07/2012 |
6.10
|
17,300 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
05/07/2012 |
6.30
|
9,440 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
04/07/2012 |
6.20
|
27,560 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
03/07/2012 |
6.50
|
28,120 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
02/07/2012 |
6.70
|
8,300 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
29/06/2012 |
6.70
|
9,660 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
28/06/2012 |
6.60
|
16,800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
27/06/2012 |
6.60
|
40,500 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 |
26/06/2012 |
6.90
|
25,170 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
25/06/2012 |
7.20
|
48,290 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
22/06/2012 |
7.50
|
9,780 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
21/06/2012 |
7.40
|
12,220 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
20/06/2012 |
7.60
|
11,910 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
19/06/2012 |
7.50
|
31,360 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
18/06/2012 |
7.50
|
19,860 | 7.40 | 7.60 | 7.40 | 1,000 | 0 | 0.0 |
15/06/2012 |
7.40
|
40,500 | 7.30 | 7.50 | 7.40 | 0 | 0 | 0 |
14/06/2012 |
7.30
|
13,880 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
13/06/2012 |
7.30
|
32,460 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
12/06/2012 |
7.40
|
40,220 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
11/06/2012 |
7.70
|
43,520 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
08/06/2012 |
7.60
|
67,640 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
07/06/2012 |
7.80
|
70,090 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
06/06/2012 |
7.70
|
7,060 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
05/06/2012 |
7.50
|
20,800 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
04/06/2012 |
7.30
|
47,400 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
01/06/2012 |
7.40
|
24,380 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
31/05/2012 |
7.40
|
17,760 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
30/05/2012 |
7.50
|
7,780 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
29/05/2012 |
7.50
|
45,100 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
28/05/2012 |
7.80
|
44,650 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
25/05/2012 |
7.60
|
62,440 | 7.30 | 7.60 | 7.40 | 0 | 0 | 0 |
24/05/2012 |
7.30
|
51,260 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
23/05/2012 |
7.40
|
91,090 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
22/05/2012 |
7.60
|
86,430 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |