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 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-21) |
0.20 | 4% | 6,400 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-25) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-09-30) |
1.50 | 40.54% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-05) |
-0.60 | -10.34% | 4,797,497 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-16) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
8.28
|
22,600 | 8.47 | 8.47 | 8.14 | 0 | 0 | 0 |
29/01/2013 |
8.47
|
35,210 | 8.61 | 8.61 | 8.21 | 0 | 0 | 0 |
28/01/2013 |
8.67
|
55,240 | 8.28 | 8.67 | 8.28 | 0 | 0 | 0 |
25/01/2013 |
8.14
|
129,740 | 7.94 | 8.14 | 7.68 | 40,000 | 0 | 0.5 |
24/01/2013 |
7.61
|
57,280 | 7.15 | 7.61 | 7.15 | 9,940 | 0 | 0.1 |
23/01/2013 |
7.15
|
31,610 | 7.15 | 7.41 | 7.08 | 20,000 | 0 | 0.2 |
22/01/2013 |
7.48
|
17,100 | 7.48 | 7.48 | 7.22 | 5,000 | 0 | 0.1 |
21/01/2013 |
7.48
|
24,550 | 7.41 | 7.48 | 7.28 | 0 | 0 | 0 |
18/01/2013 |
7.48
|
12,710 | 7.22 | 7.61 | 7.22 | 30 | 0 | 0.0 |
17/01/2013 |
7.55
|
19,900 | 7.28 | 7.55 | 7.28 | 0 | 0 | 0 |
16/01/2013 |
7.41
|
12,810 | 7.28 | 7.55 | 7.15 | 0 | 0 | 0 |
15/01/2013 |
7.28
|
3,600 | 7.08 | 7.35 | 7.08 | 0 | 0 | 0 |
14/01/2013 |
7.28
|
18,000 | 7.22 | 7.28 | 7.02 | 5,000 | 0 | 0.1 |
11/01/2013 |
7.22
|
22,200 | 7.15 | 7.22 | 7.02 | 5,000 | 0 | 0.1 |
10/01/2013 |
7.15
|
9,460 | 7.02 | 7.15 | 6.95 | 4,010 | 0 | 0.0 |
09/01/2013 |
6.95
|
41,200 | 7.28 | 7.28 | 6.95 | 10,370 | 0 | 0.1 |
08/01/2013 |
7.28
|
49,080 | 7.35 | 7.35 | 7.08 | 35,000 | 0 | 0.4 |
07/01/2013 |
7.41
|
38,050 | 7.35 | 7.48 | 7.15 | 20,000 | 0 | 0.2 |
04/01/2013 |
7.41
|
28,220 | 7.28 | 7.48 | 7.22 | 7,540 | 0 | 0.1 |
03/01/2013 |
7.28
|
26,180 | 7.35 | 7.35 | 7.15 | 13,010 | 0 | 0.1 |
02/01/2013 |
7.35
|
20,600 | 7.28 | 7.48 | 7.28 | 6,930 | 0 | 0.1 |
28/12/2012 |
7.28
|
11,970 | 7.02 | 7.28 | 7.02 | 0 | 0 | 0 |
27/12/2012 |
7.28
|
70,250 | 7.28 | 7.41 | 6.89 | 35,000 | 0 | 0.4 |
26/12/2012 |
7.22
|
12,230 | 6.89 | 7.22 | 6.89 | 0 | 0 | 0 |
25/12/2012 |
6.89
|
14,320 | 7.02 | 7.02 | 6.75 | 3,000 | 0 | 0.0 |
24/12/2012 |
6.95
|
5,990 | 6.69 | 6.95 | 6.69 | 3,000 | 0 | 0.0 |
21/12/2012 |
6.69
|
5,820 | 6.75 | 6.75 | 6.62 | 0 | 0 | 0 |
20/12/2012 |
6.69
|
5,300 | 6.62 | 6.69 | 6.55 | 160 | 0 | 0.0 |
19/12/2012 |
6.69
|
5,380 | 6.55 | 6.69 | 6.55 | 0 | 0 | 0 |
18/12/2012 |
6.55
|
55,120 | 6.49 | 6.55 | 6.42 | 6,690 | 0 | 0.1 |
17/12/2012 |
6.49
|
27,570 | 6.42 | 6.49 | 6.42 | 3,000 | 0 | 0.0 |
14/12/2012 |
6.42
|
13,500 | 6.42 | 6.55 | 6.42 | 0 | 0 | 0 |
13/12/2012 |
6.42
|
19,100 | 6.49 | 6.62 | 6.36 | 5,000 | 0 | 0.0 |
12/12/2012 |
6.49
|
12,190 | 6.29 | 6.49 | 6.29 | 0 | 0 | 0 |
11/12/2012 |
6.42
|
22,120 | 6.36 | 6.42 | 6.29 | 0 | 0 | 0 |
10/12/2012 |
6.42
|
12,630 | 6.22 | 6.42 | 6.22 | 4,000 | 0 | 0.0 |
07/12/2012 |
6.36
|
30,910 | 6.09 | 6.36 | 6.09 | 2,700 | 0 | 0.0 |
06/12/2012 |
6.16
|
15,500 | 6.09 | 6.29 | 6.02 | 4,000 | 0 | 0.0 |
05/12/2012 |
6.02
|
11,500 | 5.96 | 6.02 | 5.96 | 0 | 0 | 0 |
04/12/2012 |
6.02
|
25,390 | 5.83 | 6.02 | 5.76 | 6,000 | 0 | 0.1 |
03/12/2012 |
5.89
|
8,460 | 5.76 | 5.96 | 5.76 | 4,000 | 0 | 0.0 |
30/11/2012 |
5.83
|
2,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
29/11/2012 |
5.76
|
8,400 | 5.76 | 5.96 | 5.76 | 0 | 0 | 0 |
28/11/2012 |
5.96
|
11,840 | 5.69 | 6.09 | 5.69 | 0 | 0 | 0 |
27/11/2012 |
5.89
|
530 | 5.63 | 5.89 | 5.63 | 0 | 0 | 0 |
26/11/2012 |
5.89
|
2,250 | 5.63 | 5.89 | 5.63 | 0 | 0 | 0 |
23/11/2012 |
5.83
|
2,490 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 |
22/11/2012 |
5.76
|
5,570 | 5.76 | 5.76 | 5.63 | 0 | 0 | 0 |
21/11/2012 |
5.56
|
7,160 | 5.69 | 5.96 | 5.56 | 0 | 0 | 0 |
20/11/2012 |
5.83
|
2,000 | 5.89 | 5.89 | 5.83 | 0 | 0 | 0 |
19/11/2012 |
5.63
|
4,010 | 5.56 | 5.69 | 5.56 | 0 | 0 | 0 |
16/11/2012 |
5.69
|
320 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
15/11/2012 |
5.69
|
2,900 | 5.63 | 5.69 | 5.56 | 0 | 0 | 0 |
14/11/2012 |
5.69
|
4,840 | 5.76 | 5.89 | 5.63 | 0 | 0 | 0 |
13/11/2012 |
5.69
|
6,070 | 5.76 | 5.76 | 5.56 | 0 | 2,000 | -0.0 |
12/11/2012 |
5.76
|
4,110 | 5.96 | 5.96 | 5.43 | 0 | 0 | 0 |
09/11/2012 |
5.69
|
5,220 | 5.63 | 5.76 | 5.43 | 0 | 0 | 0 |
08/11/2012 |
5.69
|
20 | 5.89 | 5.89 | 5.69 | 0 | 0 | 0 |
07/11/2012 |
5.63
|
4,170 | 5.43 | 5.63 | 5.43 | 0 | 0 | 0 |
06/11/2012 |
5.43
|
1,000 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
05/11/2012 |
5.49
|
5,050 | 5.63 | 5.63 | 5.30 | 0 | 0 | 0 |
02/11/2012 |
5.43
|
9,000 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
01/11/2012 |
5.69
|
1,010 | 5.76 | 5.76 | 5.69 | 0 | 0 | 0 |
31/10/2012 |
5.69
|
4,010 | 5.83 | 5.83 | 5.63 | 0 | 0 | 0 |
30/10/2012 |
5.76
|
4,810 | 5.49 | 5.83 | 5.49 | 0 | 0 | 0 |
29/10/2012 |
5.76
|
50 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
26/10/2012 |
5.76
|
7,250 | 5.63 | 5.76 | 5.56 | 0 | 0 | 0 |
25/10/2012 |
5.83
|
4,360 | 5.96 | 5.96 | 5.63 | 0 | 0 | 0 |
24/10/2012 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
23/10/2012 |
5.83
|
5,780 | 5.56 | 5.89 | 5.56 | 0 | 0 | 0 |
22/10/2012 |
5.83
|
13,650 | 5.69 | 5.83 | 5.69 | 0 | 0 | 0 |
19/10/2012 |
5.69
|
19,800 | 5.63 | 5.69 | 5.43 | 0 | 0 | 0 |
18/10/2012 |
5.63
|
9,300 | 5.56 | 5.63 | 5.43 | 0 | 0 | 0 |
17/10/2012 |
5.63
|
18,730 | 5.83 | 5.89 | 5.63 | 0 | 0 | 0 |
16/10/2012 |
5.89
|
12,770 | 5.69 | 5.89 | 5.69 | 0 | 0 | 0 |
15/10/2012 |
5.96
|
6,530 | 5.63 | 6.09 | 5.63 | 0 | 0 | 0 |
12/10/2012 |
5.89
|
1,660 | 5.63 | 5.89 | 5.63 | 0 | 0 | 0 |
11/10/2012 |
5.89
|
3,080 | 5.83 | 5.89 | 5.56 | 0 | 0 | 0 |
10/10/2012 |
5.69
|
29,310 | 5.23 | 5.69 | 5.16 | 0 | 0 | 0 |
09/10/2012 |
5.43
|
21,710 | 5.23 | 5.56 | 5.23 | 0 | 0 | 0 |
08/10/2012 |
5.30
|
25,080 | 5.23 | 5.30 | 5.10 | 0 | 0 | 0 |
05/10/2012 |
5.10
|
14,400 | 5.03 | 5.23 | 5.03 | 0 | 200 | -0.0 |
04/10/2012 |
5.03
|
8,610 | 5.23 | 5.23 | 5.03 | 0 | 0 | 0 |
03/10/2012 |
5.23
|
25,340 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
02/10/2012 |
5.36
|
4,010 | 5.30 | 5.36 | 5.30 | 0 | 0 | 0 |
01/10/2012 |
5.56
|
10 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
28/09/2012 |
5.36
|
2,010 | 5.36 | 5.36 | 5.30 | 0 | 0 | 0 |
27/09/2012 |
5.43
|
110 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
26/09/2012 |
5.36
|
17,010 | 5.36 | 5.43 | 5.23 | 0 | 0 | 0 |
25/09/2012 |
5.23
|
17,600 | 5.30 | 5.43 | 5.23 | 0 | 0 | 0 |
24/09/2012 |
5.36
|
20,280 | 5.30 | 5.43 | 5.16 | 0 | 0 | 0 |
21/09/2012 |
5.30
|
63,810 | 5.49 | 5.63 | 5.30 | 0 | 0 | 0 |
20/09/2012 |
5.56
|
8,960 | 5.56 | 5.69 | 5.56 | 0 | 0 | 0 |
19/09/2012 |
5.83
|
650 | 5.76 | 5.83 | 5.43 | 0 | 0 | 0 |
18/09/2012 |
5.63
|
25,330 | 5.83 | 5.96 | 5.63 | 22,000 | 0 | 0.2 |
17/09/2012 |
5.89
|
20,370 | 5.89 | 5.89 | 5.69 | 200 | 0 | 0.0 |
14/09/2012 |
5.96
|
41,550 | 5.56 | 5.96 | 5.56 | 0 | 0 | 0 |
13/09/2012 |
5.69
|
15,600 | 5.56 | 5.69 | 5.36 | 0 | 0 | 0 |
12/09/2012 |
5.49
|
14,350 | 5.56 | 5.63 | 5.43 | 0 | 50 | -0.0 |
11/09/2012 |
5.69
|
22,220 | 5.36 | 5.76 | 5.30 | 0 | 0 | 0 |