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 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 259,230 | 0 | 0 |
0.50
0.60
0.50
|
12 tháng
(2023-09-26) |
-0.10 | -16.67% | 2,369,266 | 4,700 | 0.0 |
0.40
0.70
0.50
|
24 tháng
(2022-10-03) |
-1.30 | -72.22% | 16,586,190 | 24,700 | 0.0 |
0.40
1.80
0.50
|
36 tháng
(2021-10-06) |
-0.60 | -54.55% | 33,481,523 | 15,300 | -0.0 |
0.40
3.30
0.50
|
60 tháng
(2019-10-17) |
0 | 0% | 44,998,472 | 15,230 | -0.0 |
0.20
3.30
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/10/2012 |
5.50
|
200,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
17/10/2012 |
5.40
|
516,100 | 5.70 | 5.70 | 5.30 | 1,100 | 0 | 0.0 |
16/10/2012 |
5.50
|
641,900 | 5.10 | 5.50 | 5 | 2,400 | 0 | 0.0 |
15/10/2012 |
5.20
|
402,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
12/10/2012 |
5.50
|
720,500 | 5.60 | 5.80 | 5.40 | 1,100 | 0 | 0.0 |
11/10/2012 |
5.50
|
707,600 | 5.40 | 5.50 | 5.30 | 0 | 1,000 | -0.0 |
10/10/2012 |
5.20
|
896,200 | 5.10 | 5.20 | 4.80 | 0 | 5,000 | -0.0 |
09/10/2012 |
4.90
|
237,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
08/10/2012 |
4.60
|
330,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
05/10/2012 |
4.30
|
248,900 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
04/10/2012 |
4.10
|
210,400 | 4.30 | 4.30 | 4.10 | 3,000 | 0 | 0.0 |
03/10/2012 |
4.30
|
299,300 | 4.20 | 4.50 | 4.10 | 5,000 | 0 | 0.0 |
02/10/2012 |
4.40
|
378,700 | 4.40 | 4.60 | 4.40 | 5,000 | 0 | 0.0 |
01/10/2012 |
4.70
|
273,700 | 5 | 5 | 4.70 | 0 | 300 | -0.0 |
28/09/2012 |
5
|
241,400 | 5.20 | 5.20 | 5 | 6,200 | 0 | 0.0 |
27/09/2012 |
5.20
|
130,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
26/09/2012 |
5.50
|
135,500 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
25/09/2012 |
5.30
|
107,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
24/09/2012 |
5.30
|
300,300 | 5.50 | 5.50 | 5.20 | 0 | 500 | -0.0 |
21/09/2012 |
5.50
|
205,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
20/09/2012 |
5.40
|
180,300 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
19/09/2012 |
5.60
|
171,800 | 5.10 | 5.60 | 5.10 | 3,600 | 0 | 0.0 |
18/09/2012 |
5.40
|
555,400 | 5.60 | 5.70 | 5.40 | 4,000 | 0 | 0.0 |
17/09/2012 |
5.70
|
357,000 | 6.20 | 6.20 | 5.70 | 7,900 | 0 | 0.0 |
14/09/2012 |
5.80
|
425,500 | 5.80 | 5.80 | 5.60 | 7,000 | 0 | 0.0 |
13/09/2012 |
5.50
|
421,900 | 5.20 | 5.50 | 4.90 | 8,000 | 0 | 0.0 |
12/09/2012 |
5.20
|
137,400 | 5.30 | 5.50 | 5.20 | 1,000 | 0 | 0.0 |
11/09/2012 |
5.50
|
339,900 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
10/09/2012 |
5.70
|
281,700 | 6 | 6 | 5.70 | 0 | 0 | 0 |
07/09/2012 |
6.10
|
193,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
06/09/2012 |
6
|
311,400 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
05/09/2012 |
6.30
|
261,400 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
04/09/2012 |
6.70
|
129,900 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
31/08/2012 |
6.60
|
143,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
30/08/2012 |
6.80
|
262,900 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
29/08/2012 |
6.80
|
176,700 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
28/08/2012 |
6.40
|
401,700 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
27/08/2012 |
6.60
|
258,500 | 7.40 | 7.40 | 6.60 | 0 | 4,200 | -0.0 |
24/08/2012 |
7.10
|
980,500 | 6.50 | 7.30 | 6.50 | 0 | 5,900 | -0.0 |
23/08/2012 |
6.90
|
305,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
22/08/2012 |
7.40
|
670,400 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
21/08/2012 |
7.90
|
584,000 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
20/08/2012 |
8.40
|
275,400 | 8.50 | 8.60 | 8.30 | 8,700 | 0 | 0.1 |
17/08/2012 |
8.40
|
234,500 | 8.40 | 8.50 | 8.30 | 0 | 1,900 | -0.0 |
16/08/2012 |
8.30
|
178,700 | 8.40 | 8.60 | 8.30 | 500 | 25,100 | -0.2 |
15/08/2012 |
8.50
|
226,900 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
14/08/2012 |
8.60
|
107,600 | 8.40 | 8.60 | 8.40 | 0 | 500 | -0.0 |
13/08/2012 |
8.40
|
159,900 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
10/08/2012 |
8.70
|
339,600 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
09/08/2012 |
8.60
|
734,000 | 8.40 | 8.90 | 8.40 | 1,500 | 0 | 0.0 |
08/08/2012 |
8.60
|
448,300 | 8.40 | 8.80 | 8.30 | 26,000 | 0 | 0.2 |
07/08/2012 |
8.50
|
333,600 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
06/08/2012 |
8.80
|
450,300 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
03/08/2012 |
8.40
|
208,400 | 8.30 | 8.60 | 8.30 | 0 | 21,400 | -0.2 |
02/08/2012 |
8.30
|
181,900 | 8.50 | 8.60 | 8.30 | 0 | 600 | -0.0 |
01/08/2012 |
8.60
|
476,800 | 8.50 | 8.60 | 8.10 | 0 | 200 | -0.0 |
31/07/2012 |
8.40
|
253,100 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
30/07/2012 |
8.30
|
293,800 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
27/07/2012 |
8.40
|
432,100 | 8.80 | 8.90 | 8.40 | 15,000 | 0 | 0.1 |
26/07/2012 |
8.80
|
382,100 | 8.70 | 8.80 | 8.40 | 7,200 | 0 | 0.1 |
25/07/2012 |
8.60
|
514,500 | 8.60 | 8.80 | 8.30 | 0 | 0 | 0 |
24/07/2012 |
8.70
|
559,500 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
23/07/2012 |
9.30
|
551,500 | 10.10 | 10.10 | 9.20 | 0 | 0 | 0 |
20/07/2012 |
9.50
|
2,128,000 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
19/07/2012 |
8.90
|
733,300 | 8.50 | 8.90 | 8.50 | 0 | 100 | -0.0 |
18/07/2012 |
8.50
|
297,700 | 8.90 | 8.90 | 8.30 | 0 | 24,300 | -0.2 |
17/07/2012 |
8.60
|
322,200 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
16/07/2012 |
8.30
|
277,400 | 8.80 | 8.80 | 8.30 | 900 | 0 | 0.0 |
13/07/2012 |
8.80
|
815,800 | 8.30 | 8.80 | 8.30 | 100 | 0 | 0.0 |
12/07/2012 |
8.40
|
275,600 | 8.20 | 8.40 | 8 | 14,300 | 0 | 0.1 |
11/07/2012 |
8
|
199,900 | 8 | 8.20 | 8 | 0 | 0 | 0 |
10/07/2012 |
7.90
|
154,000 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
09/07/2012 |
7.90
|
302,800 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
06/07/2012 |
8.30
|
291,000 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
05/07/2012 |
8.40
|
467,000 | 7.90 | 8.40 | 7.80 | 0 | 0 | 0 |
04/07/2012 |
7.90
|
428,100 | 8 | 8.30 | 7.90 | 10,000 | 0 | 0.1 |
03/07/2012 |
8.10
|
432,600 | 8 | 8.50 | 7.90 | 0 | 5,100 | -0.0 |
02/07/2012 |
8.40
|
216,300 | 8.80 | 8.90 | 8.40 | 0 | 5,000 | -0.0 |
29/06/2012 |
8.80
|
236,300 | 8.90 | 9 | 8.60 | 900 | 0 | 0.0 |
28/06/2012 |
8.90
|
294,400 | 8.40 | 8.90 | 8.20 | 0 | 0 | 0 |
27/06/2012 |
8.40
|
630,100 | 8.50 | 8.80 | 8.20 | 100 | 0 | 0.0 |
26/06/2012 |
8.50
|
458,100 | 8.90 | 8.90 | 8.30 | 15,000 | 1,000 | 0.1 |
25/06/2012 |
8.90
|
541,500 | 9.20 | 9.40 | 8.80 | 0 | 0 | 0 |
22/06/2012 |
9.30
|
558,000 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
21/06/2012 |
9.80
|
305,200 | 10 | 10 | 9.70 | 0 | 0 | 0 |
20/06/2012 |
9.90
|
189,900 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
19/06/2012 |
9.80
|
351,500 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
18/06/2012 |
10.20
|
532,700 | 10.50 | 10.70 | 10.20 | 0 | 0 | 0 |
15/06/2012 |
10.20
|
376,600 | 9.80 | 10.40 | 9.80 | 0 | 7,000 | -0.1 |
14/06/2012 |
9.80
|
327,300 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
13/06/2012 |
10
|
435,600 | 9.80 | 10.20 | 9.70 | 0 | 0 | 0 |
12/06/2012 |
10.10
|
472,600 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
11/06/2012 |
10.60
|
548,200 | 10.20 | 10.90 | 10.20 | 0 | 0 | 0 |
08/06/2012 |
10.20
|
1,694,900 | 10.20 | 10.20 | 10 | 7,000 | 0 | 0.1 |
07/06/2012 |
9.60
|
506,600 | 9.20 | 9.60 | 9.10 | 0 | 0 | 0 |
06/06/2012 |
8.90
|
206,800 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
05/06/2012 |
9
|
185,300 | 8.50 | 9 | 8.40 | 0 | 2,000 | -0.0 |
04/06/2012 |
8.70
|
369,800 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
01/06/2012 |
9
|
161,800 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
31/05/2012 |
9
|
204,300 | 9.40 | 9.40 | 8.90 | 3,000 | 0 | 0.0 |