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 | -9.09% | 1,200 | 0 | 0 |
1
1.10
1
|
2 tháng
(2024-07-22) |
-0.20 | -16.67% | 1,900 | 0 | 0 |
1
1.20
1
|
3 tháng
(2024-06-21) |
-0.20 | -16.67% | 16,800 | 0 | 0 |
1
1.20
1
|
6 tháng
(2024-03-29) |
-0.40 | -28.57% | 95,500 | 0 | 0 |
1
1.40
1
|
12 tháng
(2023-09-29) |
-1.10 | -52.38% | 178,800 | 4,200 | 0.0 |
1
2.10
1
|
24 tháng
(2022-09-30) |
-1.60 | -61.54% | 805,900 | 22,100 | 0.0 |
1
3.30
1
|
36 tháng
(2021-10-05) |
-1 | -50% | 6,848,534 | 11,500 | 0.0 |
1
3.90
1
|
60 tháng
(2019-10-16) |
-0.90 | -47.37% | 10,578,769 | -22,700 | -0.0 |
1
3.90
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/12/2012 |
6.23
|
191,200 | 6.14 | 6.33 | 5.85 | 0 | 0 | 0 |
11/12/2012 |
6.14
|
600,200 | 5.95 | 6.33 | 5.85 | 0 | 0 | 0 |
10/12/2012 |
5.95
|
391,600 | 5.66 | 5.95 | 5.57 | 0 | 0 | 0 |
07/12/2012 |
5.66
|
96,700 | 5.76 | 5.85 | 5.57 | 0 | 0 | 0 |
06/12/2012 |
5.76
|
162,500 | 5.57 | 5.76 | 5.48 | 0 | 0 | 0 |
05/12/2012 |
5.57
|
283,600 | 5.38 | 5.66 | 5.38 | 0 | 0 | 0 |
04/12/2012 |
5.38
|
123,700 | 5.19 | 5.38 | 5.19 | 0 | 0 | 0 |
03/12/2012 |
5.19
|
96,900 | 5.29 | 5.29 | 5.00 | 0 | 0 | 0 |
30/11/2012 |
5.29
|
153,000 | 5.38 | 5.48 | 5.10 | 0 | 0 | 0 |
29/11/2012 |
5.38
|
43,500 | 5.29 | 5.38 | 5.19 | 0 | 0 | 0 |
28/11/2012 |
5.29
|
95,900 | 5.19 | 5.38 | 5.00 | 0 | 0 | 0 |
27/11/2012 |
5.19
|
324,400 | 5.57 | 5.57 | 5.19 | 0 | 0 | 0 |
26/11/2012 |
5.57
|
108,400 | 5.57 | 5.66 | 5.38 | 0 | 0 | 0 |
23/11/2012 |
5.57
|
182,000 | 5.85 | 5.95 | 5.57 | 0 | 0 | 0 |
22/11/2012 |
5.85
|
103,200 | 5.76 | 5.95 | 5.66 | 0 | 0 | 0 |
21/11/2012 |
5.76
|
45,500 | 6.04 | 6.04 | 5.76 | 0 | 0 | 0 |
20/11/2012 |
6.04
|
91,500 | 5.85 | 6.04 | 5.85 | 0 | 0 | 0 |
19/11/2012 |
5.85
|
76,100 | 6.04 | 6.04 | 5.76 | 0 | 0 | 0 |
16/11/2012 |
6.04
|
129,200 | 5.85 | 6.04 | 5.76 | 0 | 0 | 0 |
15/11/2012 |
5.85
|
143,000 | 6.04 | 6.04 | 5.76 | 0 | 0 | 0 |
14/11/2012 |
6.04
|
92,600 | 6.04 | 6.14 | 5.95 | 0 | 0 | 0 |
13/11/2012 |
6.04
|
207,000 | 6.42 | 6.51 | 6.04 | 0 | 0 | 0 |
12/11/2012 |
6.42
|
344,600 | 6.04 | 6.42 | 6.04 | 0 | 0 | 0 |
09/11/2012 |
6.04
|
112,100 | 5.85 | 6.04 | 5.76 | 0 | 0 | 0 |
08/11/2012 |
5.85
|
214,000 | 6.14 | 6.14 | 5.76 | 0 | 0 | 0 |
07/11/2012 |
6.14
|
354,700 | 5.95 | 6.33 | 5.57 | 0 | 0 | 0 |
06/11/2012 |
5.95
|
221,100 | 6.33 | 6.33 | 5.95 | 0 | 0 | 0 |
05/11/2012 |
6.33
|
292,000 | 6.80 | 6.80 | 6.33 | 0 | 0 | 0 |
02/11/2012 |
6.80
|
450,400 | 7.18 | 7.18 | 6.80 | 0 | 0 | 0 |
01/11/2012 |
7.18
|
162,400 | 7.27 | 7.55 | 7.18 | 0 | 0 | 0 |
31/10/2012 |
7.27
|
461,900 | 7.46 | 7.46 | 6.99 | 0 | 0 | 0 |
30/10/2012 |
7.46
|
748,100 | 7.93 | 7.93 | 7.46 | 0 | 0 | 0 |
29/10/2012 |
7.93
|
145,100 | 8.03 | 8.31 | 7.74 | 0 | 0 | 0 |
26/10/2012 |
8.03
|
455,900 | 7.55 | 8.03 | 7.65 | 0 | 0 | 0 |
25/10/2012 |
7.55
|
325,700 | 7.65 | 7.65 | 7.27 | 0 | 0 | 0 |
24/10/2012 |
7.65
|
237,700 | 8.03 | 8.03 | 7.55 | 0 | 0 | 0 |
23/10/2012 |
8.03
|
186,600 | 8.12 | 8.21 | 7.84 | 0 | 0 | 0 |
22/10/2012 |
8.12
|
344,000 | 8.03 | 8.50 | 7.93 | 0 | 0 | 0 |
19/10/2012 |
8.03
|
902,700 | 7.46 | 8.03 | 7.65 | 0 | 0 | 0 |
18/10/2012 |
7.46
|
171,500 | 7.65 | 7.74 | 7.36 | 0 | 0 | 0 |
17/10/2012 |
7.65
|
284,700 | 7.46 | 7.84 | 7.46 | 0 | 0 | 0 |
16/10/2012 |
7.46
|
156,500 | 7.08 | 7.46 | 7.08 | 0 | 0 | 0 |
15/10/2012 |
7.08
|
249,400 | 7.65 | 7.65 | 6.99 | 0 | 0 | 0 |
12/10/2012 |
7.65
|
191,800 | 7.84 | 7.84 | 7.36 | 0 | 0 | 0 |
11/10/2012 |
7.84
|
265,200 | 7.84 | 8.31 | 7.74 | 0 | 0 | 0 |
10/10/2012 |
7.84
|
349,000 | 7.55 | 7.93 | 7.36 | 0 | 0 | 0 |
09/10/2012 |
7.55
|
243,600 | 7.65 | 7.93 | 7.36 | 0 | 0 | 0 |
08/10/2012 |
7.65
|
275,200 | 7.18 | 7.65 | 6.99 | 0 | 0 | 0 |
05/10/2012 |
7.18
|
168,600 | 7.08 | 7.18 | 6.89 | 0 | 0 | 0 |
04/10/2012 |
7.08
|
133,800 | 7.08 | 7.27 | 6.99 | 0 | 0 | 0 |
03/10/2012 |
7.08
|
155,000 | 6.61 | 7.08 | 6.70 | 0 | 0 | 0 |
02/10/2012 |
6.61
|
187,300 | 6.99 | 7.08 | 6.61 | 0 | 0 | 0 |
01/10/2012 |
6.99
|
201,800 | 7.46 | 7.46 | 6.99 | 0 | 0 | 0 |
28/09/2012 |
7.46
|
99,400 | 7.65 | 7.65 | 7.27 | 0 | 0 | 0 |
27/09/2012 |
7.65
|
180,500 | 7.65 | 7.93 | 7.36 | 0 | 0 | 0 |
26/09/2012 |
7.65
|
432,800 | 7.65 | 7.84 | 7.55 | 0 | 0 | 0 |
25/09/2012 |
7.65
|
240,600 | 7.93 | 8.03 | 7.46 | 0 | 0 | 0 |
24/09/2012 |
7.93
|
112,900 | 8.50 | 8.50 | 7.93 | 0 | 0 | 0 |
21/09/2012 |
8.50
|
129,200 | 8.40 | 8.59 | 8.31 | 0 | 0 | 0 |
20/09/2012 |
8.40
|
176,900 | 8.69 | 8.69 | 8.03 | 0 | 0 | 0 |
19/09/2012 |
8.69
|
206,300 | 8.40 | 8.78 | 8.21 | 0 | 0 | 0 |
18/09/2012 |
8.40
|
285,500 | 8.97 | 8.97 | 8.40 | 0 | 0 | 0 |
17/09/2012 |
8.97
|
136,600 | 9.25 | 9.35 | 8.87 | 0 | 0 | 0 |
14/09/2012 |
9.25
|
268,800 | 9.16 | 9.44 | 9.06 | 0 | 0 | 0 |
13/09/2012 |
9.16
|
185,600 | 8.87 | 9.16 | 8.69 | 0 | 0 | 0 |
12/09/2012 |
8.87
|
291,300 | 8.87 | 9.35 | 8.78 | 0 | 0 | 0 |
11/09/2012 |
8.87
|
189,000 | 8.87 | 8.97 | 8.31 | 0 | 0 | 0 |
10/09/2012 |
8.87
|
206,800 | 9.54 | 9.72 | 8.87 | 0 | 0 | 0 |
07/09/2012 |
9.54
|
219,500 | 9.06 | 9.54 | 8.87 | 0 | 0 | 0 |
06/09/2012 |
9.06
|
197,200 | 9.54 | 9.54 | 8.87 | 0 | 0 | 0 |
05/09/2012 |
9.54
|
212,200 | 10.20 | 10.29 | 9.54 | 0 | 0 | 0 |
04/09/2012 |
10.20
|
168,400 | 10.01 | 10.39 | 9.91 | 0 | 0 | 0 |
31/08/2012 |
10.01
|
122,700 | 9.91 | 10.10 | 9.63 | 0 | 0 | 0 |
30/08/2012 |
9.91
|
266,900 | 9.35 | 9.91 | 9.25 | 0 | 0 | 0 |
29/08/2012 |
9.35
|
80,000 | 8.78 | 9.35 | 8.59 | 0 | 0 | 0 |
28/08/2012 |
8.78
|
153,100 | 9.25 | 9.25 | 8.69 | 0 | 0 | 0 |
27/08/2012 |
9.25
|
75,700 | 9.91 | 9.91 | 9.25 | 0 | 0 | 0 |
24/08/2012 |
9.91
|
422,800 | 9.63 | 10.29 | 8.97 | 0 | 0 | 0 |
23/08/2012 |
9.63
|
162,300 | 10.29 | 10.29 | 9.63 | 0 | 0 | 0 |
22/08/2012 |
10.29
|
339,100 | 11.05 | 11.05 | 10.29 | 0 | 0 | 0 |
21/08/2012 |
11.05
|
278,300 | 11.80 | 11.80 | 11.05 | 0 | 0 | 0 |
20/08/2012 |
11.80
|
89,500 | 11.61 | 11.99 | 11.61 | 0 | 0 | 0 |
17/08/2012 |
11.61
|
179,900 | 11.61 | 11.90 | 11.42 | 0 | 0 | 0 |
16/08/2012 |
11.61
|
206,000 | 11.90 | 11.99 | 11.52 | 0 | 0 | 0 |
15/08/2012 |
11.90
|
75,400 | 12.08 | 12.27 | 11.80 | 0 | 0 | 0 |
14/08/2012 |
12.08
|
252,600 | 11.90 | 12.46 | 11.99 | 0 | 0 | 0 |
13/08/2012 |
11.90
|
215,500 | 11.61 | 11.99 | 11.42 | 0 | 0 | 0 |
10/08/2012 |
11.61
|
266,200 | 11.80 | 11.90 | 11.52 | 0 | 0 | 0 |
09/08/2012 |
11.80
|
188,100 | 11.90 | 12.37 | 11.80 | 0 | 0 | 0 |
08/08/2012 |
11.90
|
227,800 | 11.61 | 12.08 | 11.52 | 0 | 0 | 0 |
07/08/2012 |
11.61
|
205,300 | 11.90 | 11.90 | 11.52 | 0 | 0 | 0 |
06/08/2012 |
11.90
|
265,900 | 11.33 | 12.18 | 11.61 | 0 | 0 | 0 |
03/08/2012 |
11.33
|
84,500 | 11.42 | 11.71 | 11.33 | 0 | 0 | 0 |
02/08/2012 |
11.42
|
155,100 | 11.71 | 11.80 | 11.33 | 0 | 0 | 0 |
01/08/2012 |
11.71
|
169,500 | 11.33 | 11.80 | 11.14 | 0 | 0 | 0 |
31/07/2012 |
11.33
|
135,500 | 11.52 | 11.80 | 11.24 | 0 | 0 | 0 |
30/07/2012 |
11.52
|
144,800 | 11.42 | 11.61 | 11.14 | 0 | 0 | 0 |
27/07/2012 |
11.42
|
168,600 | 12.08 | 12.08 | 11.33 | 0 | 0 | 0 |
26/07/2012 |
12.08
|
187,100 | 11.99 | 12.56 | 11.80 | 0 | 0 | 0 |
25/07/2012 |
11.99
|
272,700 | 11.33 | 12.08 | 11.33 | 0 | 0 | 0 |