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% | 2,704,400 | 4,400 | 0.0 |
0.70
0.80
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 7,650,000 | 4,400 | 0.0 |
0.70
0.80
0.80
|
3 tháng
(2024-06-21) |
-0.20 | -20% | 12,433,700 | 4,400 | 0.0 |
0.70
1
0.80
|
6 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.80
|
12 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.80
|
24 tháng
(2022-09-30) |
-0.50 | -38.46% | 75,083,928 | -49,500 | -0.0 |
0.60
1.30
0.80
|
36 tháng
(2021-10-05) |
-1.50 | -65.22% | 224,212,805 | -50,371 | -0.0 |
0.60
4.10
0.80
|
60 tháng
(2019-10-16) |
0.40 | 100% | 333,097,601 | -1,098,971 | -1.6 |
0.30
4.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2012 |
6.30
|
887,200 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
06/04/2012 |
6
|
1,205,400 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
05/04/2012 |
6
|
852,800 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
04/04/2012 |
5.70
|
925,500 | 5.90 | 6.20 | 5.60 | 0 | 0 | 0 |
03/04/2012 |
5.90
|
738,500 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
30/03/2012 |
5.60
|
1,063,600 | 6 | 6 | 5.60 | 0 | 0 | 0 |
29/03/2012 |
6
|
1,503,700 | 6.50 | 6.60 | 6 | 5,000 | 0 | 0.0 |
28/03/2012 |
6.50
|
1,481,500 | 6.20 | 6.50 | 5.80 | 0 | 0 | 0 |
27/03/2012 |
6.20
|
3,017,200 | 6.40 | 6.80 | 6.10 | 0 | 0 | 0 |
26/03/2012 |
6.40
|
705,400 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
23/03/2012 |
6
|
1,676,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
22/03/2012 |
5.80
|
1,140,200 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
21/03/2012 |
5.70
|
1,211,000 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
20/03/2012 |
5.60
|
576,500 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
19/03/2012 |
5.40
|
728,900 | 5.60 | 5.80 | 5.30 | 0 | 0 | 0 |
16/03/2012 |
5.60
|
1,108,600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
15/03/2012 |
5.40
|
1,115,200 | 5 | 5.40 | 5 | 0 | 0 | 0 |
14/03/2012 |
5
|
433,700 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
13/03/2012 |
5.20
|
602,500 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
12/03/2012 |
4.90
|
672,300 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
09/03/2012 |
5.20
|
1,011,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
08/03/2012 |
5.40
|
772,800 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
07/03/2012 |
5.80
|
970,300 | 5.70 | 6.10 | 5.50 | 0 | 0 | 0 |
06/03/2012 |
5.70
|
1,750,600 | 5.80 | 6.20 | 5.40 | 0 | 0 | 0 |
05/03/2012 |
5.80
|
310,800 | 5.60 | 5.80 | 5.70 | 0 | 0 | 0 |
02/03/2012 |
5.60
|
1,459,100 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
01/03/2012 |
5.40
|
917,900 | 5.60 | 5.60 | 5.20 | 0 | 15,000 | -0.1 |
29/02/2012 |
5.60
|
1,094,500 | 5.50 | 5.60 | 5.30 | 0 | 20,000 | -0.1 |
28/02/2012 |
5.50
|
1,392,100 | 5.70 | 5.90 | 5.30 | 0 | 20,000 | -0.1 |
27/02/2012 |
5.70
|
1,226,000 | 5.40 | 5.70 | 5.20 | 0 | 0 | 0 |
24/02/2012 |
5.40
|
1,803,500 | 5.30 | 5.50 | 5.10 | 0 | 10,000 | -0.1 |
23/02/2012 |
5.30
|
1,411,300 | 5.20 | 5.30 | 4.90 | 10,000 | 0 | 0.1 |
22/02/2012 |
5.20
|
1,198,100 | 4.80 | 5.20 | 4.70 | 5,000 | 0 | 0.0 |
21/02/2012 |
4.80
|
1,603,400 | 4.90 | 5.20 | 4.70 | 0 | 0 | 0 |
20/02/2012 |
4.90
|
538,800 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
17/02/2012 |
4.70
|
855,900 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
16/02/2012 |
4.50
|
465,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
15/02/2012 |
4.50
|
490,700 | 4.60 | 4.60 | 4.30 | 0 | 20,000 | -0.1 |
14/02/2012 |
4.60
|
1,218,600 | 4.30 | 4.60 | 4.20 | 0 | 30,000 | -0.1 |
13/02/2012 |
4.30
|
827,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
10/02/2012 |
4.60
|
833,100 | 4.80 | 4.80 | 4.60 | 0 | 20,000 | -0.1 |
09/02/2012 |
4.80
|
862,000 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
08/02/2012 |
5.20
|
688,000 | 5 | 5.20 | 4.90 | 10,000 | 0 | 0.1 |
07/02/2012 |
5
|
1,326,300 | 4.90 | 5 | 4.70 | 45,000 | 0 | 0.2 |
06/02/2012 |
4.90
|
1,343,500 | 4.60 | 4.90 | 4.40 | 0 | 0 | 0 |
03/02/2012 |
4.60
|
1,571,800 | 4.30 | 4.60 | 4.40 | 20,000 | 0 | 0.1 |
02/02/2012 |
4.30
|
129,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
01/02/2012 |
4.30
|
878,100 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
31/01/2012 |
4.10
|
608,600 | 4 | 4.10 | 4 | 30,000 | 0 | 0.1 |
30/01/2012 |
4
|
439,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
20/01/2012 |
3.90
|
640,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
19/01/2012 |
3.80
|
542,800 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
18/01/2012 |
3.70
|
178,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
17/01/2012 |
3.60
|
197,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
16/01/2012 |
3.60
|
497,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
13/01/2012 |
3.50
|
277,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
12/01/2012 |
3.40
|
94,700 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
11/01/2012 |
3.60
|
459,100 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
10/01/2012 |
3.60
|
482,200 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
09/01/2012 |
3.60
|
536,800 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
06/01/2012 |
3.50
|
251,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
05/01/2012 |
3.70
|
182,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
04/01/2012 |
3.80
|
325,300 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
03/01/2012 |
3.90
|
356,600 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
30/12/2011 |
3.70
|
414,100 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
29/12/2011 |
3.50
|
265,600 | 3.80 | 3.80 | 3.50 | 0 | 35,000 | -0.1 |
28/12/2011 |
3.80
|
380,000 | 3.60 | 3.90 | 3.50 | 0 | 125,000 | -0.5 |
27/12/2011 |
3.60
|
175,600 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
26/12/2011 |
3.70
|
217,700 | 4 | 4 | 3.70 | 0 | 0 | 0 |
23/12/2011 |
4
|
292,500 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
22/12/2011 |
4.10
|
389,000 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
21/12/2011 |
4.40
|
363,400 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 |
20/12/2011 |
4.50
|
165,300 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
19/12/2011 |
4.70
|
192,900 | 5 | 5 | 4.60 | 0 | 0 | 0 |
16/12/2011 |
5
|
256,000 | 4.80 | 5.10 | 4.50 | 0 | 0 | 0 |
15/12/2011 |
4.80
|
418,200 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
14/12/2011 |
5.10
|
320,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
13/12/2011 |
5.30
|
269,900 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
12/12/2011 |
5.50
|
323,600 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
09/12/2011 |
5.80
|
237,900 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
08/12/2011 |
5.80
|
200,400 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
07/12/2011 |
5.90
|
346,400 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
06/12/2011 |
6
|
679,100 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
05/12/2011 |
5.90
|
271,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
02/12/2011 |
5.80
|
276,500 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
01/12/2011 |
5.60
|
228,900 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
30/11/2011 |
5.60
|
254,200 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
29/11/2011 |
5.60
|
206,400 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
28/11/2011 |
5.70
|
512,100 | 5.40 | 5.70 | 5.50 | 0 | 0 | 0 |
25/11/2011 |
5.40
|
265,200 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
24/11/2011 |
5.70
|
244,800 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
23/11/2011 |
5.90
|
189,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
22/11/2011 |
5.80
|
256,700 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
21/11/2011 |
5.80
|
122,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
18/11/2011 |
5.90
|
265,600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
17/11/2011 |
6
|
207,400 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
16/11/2011 |
6.30
|
264,900 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
15/11/2011 |
6
|
267,900 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
14/11/2011 |
5.90
|
328,500 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
11/11/2011 |
6
|
202,900 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |