Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-2.90 | -7.65% | 2,600 | 0 | 0 |
34.50
37.90
35
|
2 tháng
(2024-09-13) |
-1 | -2.78% | 41,200 | 10,400 | 0.4 |
32
37.90
35
|
3 tháng
(2024-08-14) |
-2 | -5.41% | 53,500 | 15,700 | 0.6 |
32
37.90
35
|
6 tháng
(2024-05-16) |
4.70 | 15.51% | 121,900 | 30,356 | 1.1 |
30.30
39
35
|
12 tháng
(2023-11-20) |
4.50 | 14.75% | 180,500 | 40,088 | 1.4 |
26.10
39
35
|
24 tháng
(2022-11-23) |
-1.10 | -3.05% | 352,393 | 13,799 | 0.6 |
26.10
39
35
|
36 tháng
(2021-11-29) |
-8.90 | -20.27% | 530,216 | 76,998 | 3.9 |
26.10
60.50
35
|
60 tháng
(2019-12-09) |
-12 | -25.53% | 1,251,048 | 199,805 | 9.0 |
23.50
60.50
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
29/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
26/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
25/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
24/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
23/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
22/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
19/10/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
18/10/2012 |
5.01
|
100 | 5.56 | 5.56 | 5.01 | 0 | 0 | 0 |
17/10/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
16/10/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
15/10/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
12/10/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
11/10/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
10/10/2012 |
5.56
|
100 | 6.18 | 6.18 | 5.56 | 0 | 0 | 0 |
09/10/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
08/10/2012 |
6.18
|
2,000 | 6.68 | 6.68 | 6.18 | 0 | 0 | 0 |
05/10/2012 |
6.68
|
300 | 6.24 | 6.68 | 6.68 | 300 | 0 | 0.0 |
04/10/2012 |
6.24
|
0 | 6.18 | 6.24 | 6.24 | 0 | 0 | 0 |
03/10/2012 |
6.18
|
2,000 | 6.55 | 6.55 | 6.18 | 0 | 0 | 0 |
02/10/2012 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
01/10/2012 |
6.55
|
400 | 6.18 | 6.55 | 6.55 | 0 | 0 | 0 |
28/09/2012 |
6.18
|
1,000 | 6.06 | 6.18 | 6.18 | 1,000 | 0 | 0.0 |
27/09/2012 |
6.06
|
500 | 6.12 | 6.12 | 6.06 | 500 | 0 | 0.0 |
26/09/2012 |
6.12
|
100 | 6.06 | 6.12 | 6.12 | 100 | 0 | 0.0 |
25/09/2012 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
24/09/2012 |
6.06
|
1,400 | 6.06 | 6.06 | 6.00 | 0 | 0 | 0 |
21/09/2012 |
6.06
|
400 | 6.06 | 6.06 | 5.56 | 0 | 0 | 0 |
20/09/2012 |
6.06
|
1,100 | 5.56 | 6.06 | 5.94 | 0 | 0 | 0 |
19/09/2012 |
5.56
|
1,100 | 5.07 | 5.56 | 5.56 | 0 | 0 | 0 |
18/09/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
17/09/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
14/09/2012 |
5.07
|
100 | 5.63 | 5.63 | 5.07 | 0 | 0 | 0 |
13/09/2012 |
5.63
|
100 | 5.56 | 5.63 | 5.63 | 0 | 0 | 0 |
12/09/2012 |
5.56
|
100 | 5.26 | 5.56 | 5.56 | 0 | 0 | 0 |
11/09/2012 |
5.26
|
100 | 6.00 | 6.00 | 5.26 | 0 | 0 | 0 |
10/09/2012 |
6.00
|
200 | 6.00 | 6.00 | 5.63 | 0 | 0 | 0 |
07/09/2012 |
6.00
|
200 | 6.00 | 6.00 | 5.01 | 0 | 0 | 0 |
06/09/2012 |
6.00
|
200 | 6.00 | 6.00 | 5.01 | 0 | 0 | 0 |
05/09/2012 |
6.00
|
200 | 6.00 | 6.00 | 5.07 | 0 | 0 | 0 |
04/09/2012 |
6.00
|
200 | 5.75 | 6.00 | 5.19 | 0 | 0 | 0 |
31/08/2012 |
5.75
|
100 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 |
30/08/2012 |
5.94
|
200 | 5.94 | 5.94 | 5.38 | 0 | 0 | 0 |
29/08/2012 |
5.94
|
1,800 | 5.87 | 5.94 | 5.56 | 0 | 0 | 0 |
28/08/2012 |
5.87
|
2,100 | 5.87 | 5.87 | 5.13 | 0 | 0 | 0 |
27/08/2012 |
5.87
|
300 | 5.94 | 5.94 | 5.32 | 0 | 0 | 0 |
24/08/2012 |
5.94
|
900 | 5.81 | 5.94 | 5.26 | 0 | 0 | 0 |
23/08/2012 |
5.81
|
900 | 5.56 | 5.81 | 5.63 | 0 | 0 | 0 |
22/08/2012 |
5.56
|
200 | 5.50 | 5.56 | 5.07 | 0 | 0 | 0 |
21/08/2012 |
5.50
|
0 | 5.81 | 5.50 | 5.50 | 0 | 0 | 0 |
20/08/2012 |
5.81
|
200 | 5.69 | 5.81 | 5.13 | 0 | 0 | 0 |
17/08/2012 |
5.69
|
0 | 5.94 | 5.69 | 5.69 | 0 | 0 | 0 |
16/08/2012 |
5.94
|
900 | 5.69 | 5.94 | 5.13 | 0 | 0 | 0 |
15/08/2012 |
5.69
|
200 | 5.19 | 5.69 | 5.69 | 0 | 0 | 0 |
14/08/2012 |
5.19
|
100 | 5.69 | 5.69 | 5.19 | 0 | 0 | 0 |
13/08/2012 |
5.69
|
600 | 5.19 | 5.69 | 5.69 | 0 | 0 | 0 |
10/08/2012 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
09/08/2012 |
5.19
|
100 | 4.33 | 5.19 | 5.19 | 0 | 0 | 0 |
08/08/2012 |
4.33
|
200 | 4.45 | 5.19 | 4.33 | 0 | 0 | 0 |
07/08/2012 |
4.45
|
300 | 4.95 | 5.44 | 4.45 | 0 | 0 | 0 |
06/08/2012 |
4.95
|
100 | 4.51 | 4.95 | 4.95 | 0 | 0 | 0 |
03/08/2012 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
02/08/2012 |
4.51
|
100 | 4.95 | 4.95 | 4.51 | 0 | 0 | 0 |
01/08/2012 |
4.95
|
100 | 5.44 | 5.44 | 4.95 | 0 | 0 | 0 |
31/07/2012 |
5.44
|
0 | 5.63 | 5.44 | 5.44 | 0 | 0 | 0 |
30/07/2012 |
5.63
|
300 | 5.50 | 5.63 | 5.07 | 200 | 0 | 0.0 |
27/07/2012 |
5.50
|
2,000 | 5.01 | 5.50 | 5.50 | 0 | 0 | 0 |
26/07/2012 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
25/07/2012 |
5.01
|
100 | 5.50 | 5.50 | 5.01 | 0 | 0 | 0 |
24/07/2012 |
5.50
|
200 | 5.32 | 5.56 | 5.50 | 0 | 0 | 0 |
23/07/2012 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
20/07/2012 |
5.32
|
200 | 4.88 | 5.32 | 5.32 | 0 | 0 | 0 |
19/07/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
18/07/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
17/07/2012 |
4.88
|
100 | 5.38 | 5.38 | 4.88 | 0 | 0 | 0 |
16/07/2012 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
13/07/2012 |
5.38
|
200 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 |
12/07/2012 |
5.50
|
100 | 5.32 | 5.50 | 5.50 | 0 | 0 | 0 |
11/07/2012 |
5.32
|
300 | 4.88 | 5.32 | 4.45 | 0 | 0 | 0 |
10/07/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
09/07/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
06/07/2012 |
4.88
|
100 | 5.38 | 5.38 | 4.88 | 0 | 0 | 0 |
05/07/2012 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
04/07/2012 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
03/07/2012 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
02/07/2012 |
5.38
|
0 | 5.32 | 5.38 | 5.38 | 0 | 0 | 0 |
29/06/2012 |
5.32
|
600 | 5.32 | 5.44 | 5.32 | 0 | 0 | 0 |
28/06/2012 |
5.32
|
300 | 5.56 | 5.56 | 5.01 | 0 | 0 | 0 |
27/06/2012 |
5.56
|
200 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
26/06/2012 |
5.56
|
200 | 5.32 | 5.56 | 5.56 | 0 | 0 | 0 |
25/06/2012 |
5.32
|
400 | 4.88 | 5.32 | 5.32 | 0 | 0 | 0 |
22/06/2012 |
4.88
|
100 | 4.82 | 4.88 | 4.88 | 0 | 0 | 0 |
21/06/2012 |
4.82
|
200 | 4.39 | 4.82 | 4.08 | 0 | 0 | 0 |
20/06/2012 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
19/06/2012 |
4.39
|
100 | 4.82 | 4.82 | 4.39 | 0 | 0 | 0 |
18/06/2012 |
4.82
|
100 | 5.32 | 5.32 | 4.82 | 0 | 0 | 0 |
15/06/2012 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
14/06/2012 |
5.32
|
200 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
13/06/2012 |
5.32
|
0 | 5.56 | 5.32 | 5.32 | 0 | 0 | 0 |
12/06/2012 |
5.56
|
300 | 5.26 | 5.56 | 4.76 | 0 | 0 | 0 |