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) |
-0.20 | -3.57% | 7,644,500 | 19,900 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 19,966,400 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-21) |
-1.30 | -19.40% | 30,462,300 | -13,400 | -0.1 |
5.10
6.70
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 115,986,600 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-25) |
-2.50 | -31.65% | 386,412,000 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-09-30) |
-2.50 | -31.65% | 1,073,501,725 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-05) |
-9.10 | -62.76% | 1,883,790,063 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-16) |
4.10 | 315.38% | 2,582,771,577 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/06/2012 |
5.10
|
503,470 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
01/06/2012 |
5.30
|
1,076,840 | 5.50 | 5.60 | 5.30 | 4,400 | 0 | 0.0 |
31/05/2012 |
5.50
|
2,501,910 | 5.30 | 5.50 | 5.30 | 0 | 10,010 | -0.1 |
30/05/2012 |
5.30
|
370,100 | 5.10 | 5.30 | 5.30 | 0 | 0 | 0 |
29/05/2012 |
5.10
|
1,268,090 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
28/05/2012 |
4.90
|
1,143,110 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
25/05/2012 |
4.70
|
1,683,370 | 4.50 | 4.70 | 4.30 | 10,000 | 10 | 0.0 |
24/05/2012 |
4.50
|
554,830 | 4.70 | 4.70 | 4.50 | 1,000 | 20 | 0.0 |
23/05/2012 |
4.70
|
517,030 | 4.90 | 4.90 | 4.70 | 500 | 20 | 0.0 |
22/05/2012 |
4.90
|
845,060 | 5.10 | 5.10 | 4.90 | 40,020 | 0 | 0.2 |
21/05/2012 |
5.10
|
2,537,450 | 4.90 | 5.10 | 4.70 | 10 | 270,060 | -1.3 |
18/05/2012 |
4.90
|
92,350 | 5.10 | 5.10 | 4.90 | 3,000 | 0 | 0.0 |
17/05/2012 |
5.10
|
773,790 | 5.30 | 5.30 | 5.10 | 21,420 | 1,000 | 0.1 |
16/05/2012 |
5.30
|
940,720 | 5.50 | 5.50 | 5.30 | 10 | 9,000 | -0.0 |
15/05/2012 |
5.50
|
1,316,510 | 5.70 | 5.70 | 5.50 | 4,010 | 56,000 | -0.3 |
14/05/2012 |
5.70
|
792,580 | 5.90 | 6 | 5.70 | 1,000 | 0 | 0.0 |
11/05/2012 |
5.90
|
700,760 | 6 | 6.20 | 5.90 | 13,600 | 39,800 | -0.2 |
10/05/2012 |
6
|
1,055,780 | 6.30 | 6.40 | 6 | 135,000 | 2,400 | 0.8 |
09/05/2012 |
6.30
|
1,268,950 | 6 | 6.30 | 5.80 | 180,160 | 5,490 | 1.1 |
08/05/2012 |
6
|
1,889,610 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
07/05/2012 |
6.30
|
1,447,200 | 6.10 | 6.40 | 6.10 | 0 | 15,300 | -0.1 |
04/05/2012 |
6.10
|
1,587,490 | 5.90 | 6.10 | 5.90 | 35,000 | 33,000 | 0.0 |
03/05/2012 |
5.90
|
2,237,700 | 6.20 | 6.20 | 5.90 | 600 | 17,500 | -0.1 |
02/05/2012 |
6.20
|
1,100,060 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
27/04/2012 |
6.50
|
814,170 | 6.60 | 6.70 | 6.40 | 4,900 | 0 | 0.0 |
26/04/2012 |
6.60
|
1,613,610 | 6.40 | 6.70 | 6.40 | 1,000 | 0 | 0.0 |
25/04/2012 |
6.40
|
6,868,060 | 6.10 | 6.40 | 5.80 | 19,600 | 289,300 | -1.6 |
24/04/2012 |
6.10
|
123,260 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
23/04/2012 |
6.40
|
114,760 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
20/04/2012 |
6.70
|
417,560 | 7 | 7 | 6.70 | 13,600 | 0 | 0.1 |
19/04/2012 |
7
|
2,719,300 | 7.30 | 7.30 | 7 | 28,400 | 284,180 | -1.8 |
18/04/2012 |
7.30
|
3,377,380 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
17/04/2012 |
7.10
|
3,948,380 | 6.80 | 7.10 | 6.70 | 0 | 15,000 | -0.1 |
16/04/2012 |
6.80
|
3,287,990 | 6.60 | 6.90 | 6.40 | 0 | 33,050 | -0.2 |
13/04/2012 |
6.60
|
3,589,040 | 6.40 | 6.70 | 6.10 | 150,000 | 118,320 | 0.2 |
12/04/2012 |
6.40
|
3,493,240 | 6.70 | 6.70 | 6.40 | 0 | 20,000 | -0.1 |
11/04/2012 |
6.70
|
3,251,110 | 6.70 | 6.90 | 6.50 | 800 | 50,000 | -0.3 |
10/04/2012 |
6.70
|
2,585,050 | 6.70 | 7 | 6.60 | 26,000 | 0 | 0.2 |
09/04/2012 |
6.70
|
2,895,390 | 6.40 | 6.70 | 6.50 | 20,000 | 31,390 | -0.1 |
06/04/2012 |
6.40
|
2,726,550 | 6.10 | 6.40 | 6.10 | 45,000 | 5,000 | 0.3 |
05/04/2012 |
6.10
|
3,677,970 | 6 | 6.30 | 5.70 | 45,700 | 13,500 | 0.2 |
04/04/2012 |
6
|
2,050,480 | 6.30 | 6.40 | 6 | 11,500 | 60 | 0.1 |
03/04/2012 |
6.30
|
3,079,010 | 6 | 6.30 | 5.70 | 0 | 250 | -0.0 |
30/03/2012 |
6
|
2,662,080 | 6.30 | 6.50 | 6 | 2,010 | 10,000 | -0.0 |
29/03/2012 |
6.30
|
3,435,600 | 6.60 | 6.90 | 6.30 | 15,500 | 15,010 | 0.0 |
28/03/2012 |
6.60
|
7,201,400 | 6.30 | 6.60 | 6.10 | 161,870 | 80 | 1.1 |
27/03/2012 |
6.30
|
6,253,400 | 6.60 | 6.90 | 6.30 | 384,170 | 53,470 | 2.3 |
26/03/2012 |
6.60
|
125,770 | 6.30 | 6.60 | 6.60 | 0 | 25,000 | -0.2 |
23/03/2012 |
6.30
|
68,600 | 6 | 6.30 | 6.30 | 0 | 13,990 | -0.1 |
22/03/2012 |
6
|
424,880 | 5.80 | 6 | 6 | 0 | 100 | -0.0 |
21/03/2012 |
5.80
|
76,790 | 5.60 | 5.80 | 5.80 | 0 | 0 | 0 |
20/03/2012 |
5.60
|
646,070 | 5.40 | 5.60 | 5.60 | 5,010 | 0 | 0.0 |
19/03/2012 |
5.40
|
2,961,140 | 5.20 | 5.40 | 5.20 | 5,000 | 70 | 0.0 |
16/03/2012 |
5.20
|
2,346,680 | 5 | 5.20 | 5.10 | 10,000 | 30 | 0.1 |
15/03/2012 |
5
|
4,354,380 | 4.80 | 5 | 4.60 | 17,300 | 100 | 0.1 |
14/03/2012 |
4.80
|
457,710 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 |
13/03/2012 |
4.60
|
2,354,150 | 4.40 | 4.60 | 4.60 | 0 | 130 | -0.0 |
12/03/2012 |
4.40
|
4,799,860 | 4.60 | 4.60 | 4.40 | 4,100 | 1,000 | 0.0 |
09/03/2012 |
4.60
|
5,548,570 | 4.40 | 4.60 | 4.40 | 0 | 150 | -0.0 |
08/03/2012 |
4.40
|
2,075,090 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
07/03/2012 |
4.20
|
4,596,920 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
06/03/2012 |
4
|
6,546,170 | 3.90 | 4 | 4 | 10,000 | 3,000 | 0.0 |
05/03/2012 |
3.90
|
1,400 | 3.80 | 3.90 | 3.90 | 0 | 200 | -0.0 |
02/03/2012 |
3.80
|
22,880 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
01/03/2012 |
3.70
|
66,810 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
29/02/2012 |
3.60
|
7,680 | 3.50 | 3.60 | 3.60 | 0 | 2,800 | -0.0 |
28/02/2012 |
3.50
|
32,610 | 3.40 | 3.50 | 3.50 | 0 | 4,000 | -0.0 |
27/02/2012 |
3.40
|
1,179,600 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
24/02/2012 |
3.30
|
2,299,990 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
23/02/2012 |
3.20
|
1,405,950 | 3.10 | 3.20 | 3.20 | 1,800 | 0 | 0.0 |
22/02/2012 |
3.10
|
492,970 | 3.20 | 3.30 | 3.10 | 20,400 | 0 | 0.1 |
21/02/2012 |
3.20
|
289,530 | 3.30 | 3.40 | 3.20 | 31,000 | 2,000 | 0.1 |
20/02/2012 |
3.30
|
17,070 | 3.20 | 3.30 | 3.30 | 2,210 | 2,150 | 0.0 |
17/02/2012 |
3.20
|
61,860 | 3.10 | 3.20 | 3 | 3,800 | 0 | 0.0 |
16/02/2012 |
3.10
|
141,810 | 3.20 | 3.20 | 3.10 | 1,650 | 1,450 | 0.0 |
15/02/2012 |
3.20
|
8,240 | 3.30 | 3.30 | 3.20 | 150 | 0 | 0.0 |
14/02/2012 |
3.30
|
9,800 | 3.40 | 3.40 | 3.30 | 2,000 | 0 | 0.0 |
13/02/2012 |
3.40
|
29,010 | 3.50 | 3.50 | 3.40 | 4,600 | 0 | 0.0 |
10/02/2012 |
3.50
|
6,390 | 3.60 | 3.60 | 3.50 | 160 | 0 | 0.0 |
09/02/2012 |
3.60
|
36,970 | 3.70 | 3.70 | 3.60 | 13,150 | 0 | 0.0 |
08/02/2012 |
3.70
|
32,620 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
07/02/2012 |
3.80
|
31,960 | 3.90 | 3.90 | 3.80 | 10 | 0 | 0.0 |
06/02/2012 |
3.90
|
104,310 | 3.90 | 4 | 3.80 | 4,700 | 0 | 0.0 |
03/02/2012 |
3.90
|
102,810 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
02/02/2012 |
3.80
|
84,590 | 3.70 | 3.80 | 3.70 | 12,770 | 0 | 0.0 |
01/02/2012 |
3.70
|
93,540 | 3.70 | 3.70 | 3.60 | 6,000 | 0 | 0.0 |
31/01/2012 |
3.70
|
136,800 | 3.70 | 3.80 | 3.70 | 19,420 | 0 | 0.1 |
30/01/2012 |
3.70
|
62,250 | 3.60 | 3.70 | 3.50 | 13,050 | 0 | 0.0 |
20/01/2012 |
3.60
|
50,100 | 3.50 | 3.60 | 3.50 | 10,170 | 500 | 0.0 |
19/01/2012 |
3.50
|
43,920 | 3.40 | 3.50 | 3.50 | 8,430 | 0 | 0.0 |
18/01/2012 |
3.40
|
117,090 | 3.30 | 3.40 | 3.30 | 27,230 | 80 | 0.1 |
17/01/2012 |
3.30
|
18,860 | 3.20 | 3.30 | 3.30 | 3,760 | 130 | 0.0 |
16/01/2012 |
3.20
|
41,220 | 3.10 | 3.20 | 3.20 | 7,400 | 0 | 0.0 |
13/01/2012 |
3.10
|
72,940 | 3 | 3.10 | 3 | 14,920 | 0 | 0.0 |
12/01/2012 |
3
|
43,700 | 2.90 | 3 | 2.80 | 9,740 | 0 | 0.0 |
11/01/2012 |
2.90
|
104,950 | 2.80 | 2.90 | 2.80 | 20,360 | 0 | 0.1 |
10/01/2012 |
2.80
|
34,140 | 2.70 | 2.80 | 2.80 | 6,560 | 0 | 0.0 |
09/01/2012 |
2.70
|
113,360 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
06/01/2012 |
2.80
|
35,290 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
05/01/2012 |
2.90
|
64,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |