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) |
-0.30 | -23.08% | 20,300 | 0 | 0 |
1
1.30
1
|
2 tháng
(2024-07-22) |
-0.30 | -23.08% | 45,500 | 0 | 0 |
1
1.40
1
|
3 tháng
(2024-06-21) |
-0.30 | -23.08% | 91,200 | 0 | 0 |
1
1.40
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 483,800 | 0 | 0 |
1
1.60
1
|
12 tháng
(2023-09-29) |
-0.50 | -33.33% | 784,100 | -970 | -0.0 |
1
1.60
1
|
24 tháng
(2022-09-30) |
-0.80 | -44.44% | 1,558,621 | -41,970 | -0.0 |
0.90
1.80
1
|
36 tháng
(2021-10-05) |
-1.60 | -61.54% | 4,919,213 | -52,670 | -0.1 |
0.90
3.60
1
|
60 tháng
(2019-10-16) |
-0.30 | -23.08% | 12,735,201 | -55,445 | -0.1 |
0.70
5.40
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/12/2012 |
7
|
6,010 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
24/12/2012 |
7.10
|
4,600 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
21/12/2012 |
7
|
20 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
20/12/2012 |
7.10
|
10 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
19/12/2012 |
7.10
|
7,480 | 7.20 | 7.20 | 6.90 | 0 | 5,000 | -0.0 |
18/12/2012 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
17/12/2012 |
7.20
|
10 | 7 | 7.20 | 7.20 | 0 | 0 | 0 |
14/12/2012 |
7
|
5,450 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
13/12/2012 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
12/12/2012 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
11/12/2012 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
10/12/2012 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
07/12/2012 |
7
|
10 | 6.90 | 7 | 7 | 0 | 0 | 0 |
06/12/2012 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
05/12/2012 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
04/12/2012 |
6.90
|
680 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 |
03/12/2012 |
6.90
|
6,070 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
30/11/2012 |
6.70
|
8,000 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
29/11/2012 |
6.50
|
6,380 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
28/11/2012 |
6.40
|
3,160 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
27/11/2012 |
6.60
|
1,800 | 6.70 | 6.70 | 6.40 | 0 | 1,500 | -0.0 |
26/11/2012 |
6.70
|
510 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
23/11/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
22/11/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
21/11/2012 |
6.70
|
1,360 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
20/11/2012 |
6.70
|
370 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
19/11/2012 |
6.50
|
8,030 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
16/11/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
15/11/2012 |
6.80
|
1,010 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
14/11/2012 |
6.70
|
20 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 |
13/11/2012 |
6.60
|
2,090 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
12/11/2012 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
09/11/2012 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
08/11/2012 |
6.90
|
1,230 | 7 | 7 | 6.80 | 0 | 0 | 0 |
07/11/2012 |
7
|
1,010 | 6.80 | 7 | 6.90 | 0 | 0 | 0 |
06/11/2012 |
6.80
|
950 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
05/11/2012 |
6.90
|
190 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
02/11/2012 |
6.90
|
340 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
01/11/2012 |
6.70
|
110 | 7 | 7 | 6.70 | 0 | 0 | 0 |
31/10/2012 |
7
|
200 | 6.80 | 7 | 7 | 0 | 0 | 0 |
30/10/2012 |
6.80
|
390 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
29/10/2012 |
6.80
|
510 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
26/10/2012 |
6.70
|
1,180 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
25/10/2012 |
6.90
|
220 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
24/10/2012 |
7.10
|
270 | 6.80 | 7.10 | 6.60 | 0 | 0 | 0 |
23/10/2012 |
6.80
|
4,980 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
22/10/2012 |
6.90
|
150 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
19/10/2012 |
7.20
|
1,120 | 7 | 7.20 | 7 | 0 | 0 | 0 |
18/10/2012 |
7
|
30 | 6.70 | 7 | 7 | 0 | 0 | 0 |
17/10/2012 |
6.70
|
3,520 | 6.80 | 7.10 | 6.70 | 0 | 2,000 | -0.0 |
16/10/2012 |
6.80
|
210 | 7.10 | 7.40 | 6.80 | 0 | 0 | 0 |
15/10/2012 |
7.10
|
3,530 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
12/10/2012 |
7.40
|
130 | 7.20 | 7.50 | 7.40 | 0 | 0 | 0 |
11/10/2012 |
7.20
|
1,430 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
10/10/2012 |
7.20
|
110 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
09/10/2012 |
7.20
|
280 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
08/10/2012 |
7.20
|
1,110 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
05/10/2012 |
7.50
|
100 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
04/10/2012 |
7.80
|
11,000 | 7.50 | 7.80 | 7.80 | 0 | 0 | 0 |
03/10/2012 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
02/10/2012 |
7.50
|
510 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
01/10/2012 |
7.50
|
1,030 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
28/09/2012 |
7.50
|
40 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
27/09/2012 |
7.50
|
320 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
26/09/2012 |
7.50
|
80 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
25/09/2012 |
7.50
|
540 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
24/09/2012 |
7.30
|
140 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
21/09/2012 |
7.20
|
3,160 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
20/09/2012 |
7.10
|
1,310 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
19/09/2012 |
7.20
|
830 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
18/09/2012 |
7
|
2,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
17/09/2012 |
7
|
4,010 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
14/09/2012 |
7.20
|
6,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
13/09/2012 |
7.20
|
10 | 7 | 7.20 | 7.20 | 0 | 0 | 0 |
12/09/2012 |
7
|
2,330 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
11/09/2012 |
7.20
|
660 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
10/09/2012 |
7.20
|
7,050 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
07/09/2012 |
7.40
|
4,100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
06/09/2012 |
7.40
|
8,350 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
05/09/2012 |
7.60
|
60 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
04/09/2012 |
7.60
|
4,270 | 7.60 | 7.60 | 7.30 | 0 | 4,250 | -0.0 |
31/08/2012 |
7.60
|
2,970 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
30/08/2012 |
7.50
|
16,280 | 7.50 | 7.50 | 7.20 | 0 | 8,060 | -0.1 |
29/08/2012 |
7.50
|
980 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
28/08/2012 |
7.30
|
10 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
27/08/2012 |
7.30
|
940 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
24/08/2012 |
7.10
|
5,210 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
23/08/2012 |
7.10
|
620 | 7.40 | 7.40 | 7.10 | 0 | 620 | -0.0 |
22/08/2012 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/08/2012 |
7.40
|
640 | 7.70 | 7.70 | 7.40 | 0 | 630 | -0.0 |
20/08/2012 |
7.70
|
5,630 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
17/08/2012 |
7.50
|
610 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
16/08/2012 |
7.50
|
530 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
15/08/2012 |
7.50
|
500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/08/2012 |
7.50
|
490 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
13/08/2012 |
7.30
|
2,340 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
10/08/2012 |
7.40
|
410 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
09/08/2012 |
7.40
|
20 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
08/08/2012 |
7.40
|
50 | 7.30 | 7.40 | 7.40 | 0 | 0 | 0 |
07/08/2012 |
7.30
|
10 | 7 | 7.30 | 7.30 | 0 | 0 | 0 |