Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-10-03) |
-0.60 | -15% | 4,944,081 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-06) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-17) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/05/2012 |
8.30
|
16,880 | 8.11 | 8.39 | 7.93 | 0 | 0 | 0 |
21/05/2012 |
8.11
|
12,980 | 7.75 | 8.11 | 7.75 | 0 | 0 | 0 |
18/05/2012 |
7.75
|
8,940 | 7.75 | 7.75 | 7.38 | 3,790 | 0 | 0.0 |
17/05/2012 |
7.75
|
2,520 | 7.38 | 7.75 | 7.38 | 2,581,395 | 2,581,395 | 0 |
16/05/2012 |
7.38
|
1,200 | 7.65 | 7.65 | 7.38 | 0 | 0 | 0 |
15/05/2012 |
7.65
|
15,190 | 8.02 | 8.30 | 7.65 | 0 | 0 | 0 |
14/05/2012 |
8.02
|
20,010 | 8.39 | 8.48 | 8.02 | 6,300 | 0 | 0.1 |
11/05/2012 |
8.39
|
38,240 | 8.67 | 8.94 | 8.30 | 24,500 | 7,010 | 0.2 |
10/05/2012 |
8.67
|
29,970 | 9.04 | 9.22 | 8.67 | 0 | 0 | 0 |
09/05/2012 |
9.04
|
15,350 | 8.94 | 9.22 | 8.94 | 2,500 | 0 | 0.0 |
08/05/2012 |
8.94
|
27,970 | 8.58 | 8.94 | 8.76 | 0 | 0 | 0 |
07/05/2012 |
8.58
|
44,990 | 8.21 | 8.58 | 8.39 | 4,010 | 3,000 | 0.0 |
04/05/2012 |
8.21
|
72,010 | 7.93 | 8.30 | 7.93 | 0 | 0 | 0 |
03/05/2012 |
7.93
|
13,100 | 8.11 | 8.11 | 7.75 | 3,000 | 5,000 | -0.0 |
02/05/2012 |
8.11
|
18,320 | 8.11 | 8.11 | 7.84 | 0 | 0 | 0 |
27/04/2012 |
8.11
|
8,930 | 7.93 | 8.11 | 7.65 | 0 | 0 | 0 |
26/04/2012 |
7.93
|
16,010 | 7.93 | 7.93 | 7.65 | 3,000 | 0 | 0.0 |
25/04/2012 |
7.93
|
17,650 | 8.21 | 8.30 | 7.84 | 0 | 0 | 0 |
24/04/2012 |
8.21
|
8,160 | 8.21 | 8.21 | 7.84 | 0 | 0 | 0 |
23/04/2012 |
8.21
|
5,370 | 8.21 | 8.21 | 7.93 | 0 | 0 | 0 |
20/04/2012 |
8.21
|
7,030 | 8.02 | 8.30 | 7.65 | 0 | 0 | 0 |
19/04/2012 |
8.02
|
13,200 | 8.39 | 8.67 | 8.02 | 0 | 0 | 0 |
18/04/2012 |
8.39
|
49,450 | 8.02 | 8.39 | 8.02 | 0 | 0 | 0 |
17/04/2012 |
8.02
|
14,720 | 7.84 | 8.11 | 7.84 | 0 | 0 | 0 |
16/04/2012 |
7.84
|
19,500 | 7.65 | 7.93 | 7.56 | 0 | 1,550 | -0.0 |
13/04/2012 |
7.65
|
16,770 | 7.56 | 7.65 | 7.38 | 0 | 10 | -0 |
12/04/2012 |
7.56
|
41,910 | 7.38 | 7.65 | 7.38 | 5,000 | 0 | 0.0 |
11/04/2012 |
7.38
|
12,260 | 7.19 | 7.38 | 7.19 | 0 | 0 | 0 |
10/04/2012 |
7.19
|
9,150 | 7.19 | 7.28 | 7.01 | 550 | 0 | 0.0 |
09/04/2012 |
7.19
|
7,550 | 7.19 | 7.19 | 7.01 | 0 | 3,490 | -0.0 |
06/04/2012 |
7.19
|
1,800 | 7.19 | 7.19 | 7.10 | 0 | 10 | -0.0 |
05/04/2012 |
7.19
|
810 | 6.92 | 7.19 | 6.92 | 0 | 0 | 0 |
04/04/2012 |
6.92
|
3,480 | 6.92 | 7.10 | 6.82 | 2,000 | 0 | 0.0 |
03/04/2012 |
6.92
|
9,390 | 7.01 | 7.19 | 6.92 | 0 | 0 | 0 |
30/03/2012 |
7.01
|
2,230 | 7.01 | 7.01 | 6.73 | 0 | 330 | -0.0 |
29/03/2012 |
7.01
|
15,140 | 7.28 | 7.28 | 7.01 | 1,310 | 2,720 | -0.0 |
28/03/2012 |
7.28
|
7,500 | 7.38 | 7.38 | 7.10 | 0 | 1,000 | -0.0 |
27/03/2012 |
7.38
|
17,280 | 7.75 | 7.75 | 7.38 | 1,000 | 1,000 | 0 |
26/03/2012 |
7.75
|
13,650 | 7.38 | 7.75 | 7.38 | 0 | 0 | 0 |
23/03/2012 |
7.38
|
48,460 | 7.10 | 7.38 | 7.10 | 3,050 | 1,000 | 0.0 |
22/03/2012 |
7.10
|
3,610 | 6.92 | 7.19 | 6.92 | 1,000 | 0 | 0.0 |
21/03/2012 |
6.92
|
23,420 | 6.64 | 6.92 | 6.64 | 2,000 | 0 | 0.0 |
20/03/2012 |
6.64
|
11,700 | 6.55 | 6.73 | 6.55 | 0 | 0 | 0 |
19/03/2012 |
6.55
|
3,260 | 6.82 | 6.92 | 6.55 | 2,500 | 0 | 0.0 |
16/03/2012 |
6.82
|
13,190 | 6.64 | 6.92 | 6.64 | 0 | 0 | 0 |
15/03/2012 |
6.64
|
15,280 | 6.45 | 6.64 | 6.45 | 0 | 0 | 0 |
14/03/2012 |
6.45
|
5,120 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 |
13/03/2012 |
6.55
|
6,290 | 6.45 | 6.55 | 6.27 | 0 | 0 | 0 |
12/03/2012 |
6.45
|
4,040 | 6.55 | 6.55 | 6.27 | 1,000 | 3,000 | -0.0 |
09/03/2012 |
6.55
|
12,020 | 6.82 | 6.82 | 6.55 | 0 | 1,790 | -0.0 |
08/03/2012 |
6.82
|
22,690 | 7.10 | 7.28 | 6.82 | 0 | 0 | 0 |
07/03/2012 |
7.10
|
16,200 | 7.10 | 7.28 | 6.82 | 0 | 0 | 0 |
06/03/2012 |
7.10
|
67,570 | 6.82 | 7.10 | 6.92 | 4,000 | 1,500 | 0.0 |
05/03/2012 |
6.82
|
2,080 | 6.55 | 6.82 | 6.82 | 1,790 | 0 | 0.0 |
02/03/2012 |
6.55
|
22,440 | 6.64 | 6.73 | 6.45 | 0 | 0 | 0 |
01/03/2012 |
6.64
|
6,060 | 6.73 | 6.73 | 6.55 | 2,000 | 0 | 0.0 |
29/02/2012 |
6.73
|
17,220 | 6.82 | 7.01 | 6.73 | 0 | 0 | 0 |
28/02/2012 |
6.82
|
29,920 | 6.82 | 7.01 | 6.73 | 0 | 3,500 | -0.0 |
27/02/2012 |
6.82
|
65,480 | 6.55 | 6.82 | 6.45 | 0 | 0 | 0 |
24/02/2012 |
6.55
|
37,840 | 6.55 | 6.82 | 6.45 | 600 | 0 | 0.0 |
23/02/2012 |
6.55
|
16,150 | 6.45 | 6.73 | 6.45 | 900 | 0 | 0.0 |
22/02/2012 |
6.45
|
6,350 | 6.36 | 6.45 | 6.27 | 0 | 0 | 0 |
21/02/2012 |
6.36
|
1,890 | 6.18 | 6.45 | 6.18 | 0 | 0 | 0 |
20/02/2012 |
6.18
|
30,000 | 5.90 | 6.18 | 6.09 | 1,000 | 0 | 0.0 |
17/02/2012 |
5.90
|
2,330 | 5.72 | 5.90 | 5.72 | 0 | 0 | 0 |
16/02/2012 |
5.72
|
12,700 | 5.90 | 5.90 | 5.72 | 0 | 0 | 0 |
15/02/2012 |
5.90
|
5,360 | 5.99 | 5.99 | 5.81 | 0 | 0 | 0 |
14/02/2012 |
5.99
|
13,210 | 6.18 | 6.18 | 5.90 | 0 | 0 | 0 |
13/02/2012 |
6.18
|
6,410 | 6.09 | 6.18 | 5.81 | 0 | 0 | 0 |
10/02/2012 |
6.09
|
17,150 | 6.27 | 6.55 | 5.99 | 0 | 0 | 0 |
09/02/2012 |
6.27
|
21,190 | 6.09 | 6.27 | 5.99 | 0 | 1,000 | -0.0 |
08/02/2012 |
6.09
|
51,510 | 5.81 | 6.09 | 5.90 | 2,500 | 0 | 0.0 |
07/02/2012 |
5.81
|
3,800 | 5.81 | 5.99 | 5.72 | 0 | 0 | 0 |
06/02/2012 |
5.81
|
4,970 | 5.81 | 5.81 | 5.53 | 0 | 0 | 0 |
03/02/2012 |
5.81
|
38,560 | 6.09 | 6.36 | 5.81 | 0 | 0 | 0 |
02/02/2012 |
6.09
|
34,220 | 5.81 | 6.09 | 5.81 | 0 | 0 | 0 |
01/02/2012 |
5.81
|
14,490 | 6.09 | 6.09 | 5.81 | 0 | 0 | 0 |
31/01/2012 |
6.09
|
18,990 | 5.81 | 6.09 | 5.81 | 1,000 | 0 | 0.0 |
30/01/2012 |
5.81
|
10,640 | 5.63 | 5.81 | 5.63 | 0 | 0 | 0 |
20/01/2012 |
5.63
|
110 | 5.53 | 5.72 | 5.63 | 0 | 0 | 0 |
19/01/2012 |
5.53
|
6,620 | 5.53 | 5.81 | 5.53 | 0 | 0 | 0 |
18/01/2012 |
5.53
|
1,210 | 5.44 | 5.63 | 5.53 | 0 | 0 | 0 |
17/01/2012 |
5.44
|
5,980 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 |
16/01/2012 |
5.72
|
2,920 | 5.53 | 5.72 | 5.53 | 0 | 0 | 0 |
13/01/2012 |
5.53
|
1,270 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
12/01/2012 |
5.53
|
510 | 5.53 | 5.63 | 5.53 | 0 | 0 | 0 |
11/01/2012 |
5.53
|
3,320 | 5.53 | 5.63 | 5.53 | 0 | 0 | 0 |
10/01/2012 |
5.53
|
10 | 5.35 | 5.53 | 5.53 | 0 | 0 | 0 |
09/01/2012 |
5.35
|
3,000 | 5.35 | 5.53 | 5.26 | 0 | 0 | 0 |
06/01/2012 |
5.35
|
150 | 5.53 | 5.53 | 5.35 | 0 | 0 | 0 |
05/01/2012 |
5.53
|
1,920 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
04/01/2012 |
5.53
|
2,740 | 5.81 | 5.81 | 5.53 | 0 | 0 | 0 |
03/01/2012 |
5.81
|
3,240 | 5.72 | 5.99 | 5.81 | 0 | 0 | 0 |
30/12/2011 |
5.72
|
340 | 5.63 | 5.72 | 5.53 | 0 | 0 | 0 |
29/12/2011 |
5.63
|
2,660 | 5.63 | 5.72 | 5.63 | 0 | 0 | 0 |
28/12/2011 |
5.63
|
280 | 5.44 | 5.63 | 5.53 | 0 | 0 | 0 |
27/12/2011 |
5.44
|
2,240 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 |
26/12/2011 |
5.35
|
8,200 | 5.16 | 5.35 | 4.98 | 0 | 0 | 0 |
23/12/2011 |
5.16
|
2,790 | 5.35 | 5.44 | 5.16 | 0 | 0 | 0 |
22/12/2011 |
5.35
|
4,150 | 5.63 | 5.63 | 5.35 | 0 | 0 | 0 |