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 | 1.11% | 2,653,200 | -248,500 | -2.3 |
8.90
9.60
9.10
|
2 tháng
(2024-07-22) |
-0.50 | -5.21% | 5,589,200 | -499,300 | -4.6 |
8.70
9.60
9.10
|
3 tháng
(2024-06-21) |
-0.70 | -7.14% | 9,941,000 | -1,121,400 | -10.7 |
8.70
10.40
9.10
|
6 tháng
(2024-03-25) |
-1.70 | -15.74% | 22,225,842 | -2,993,800 | -29.6 |
8.70
10.80
9.10
|
12 tháng
(2023-09-25) |
-3.90 | -30% | 56,961,439 | -6,638,900 | -71.0 |
8.70
13.10
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 113,292,213 | -13,070,225 | -160.1 |
8.70
21.50
9.10
|
36 tháng
(2021-10-05) |
-12.95 | -58.72% | 158,946,230 | -16,515,533 | -273.7 |
8.70
39.70
9.10
|
60 tháng
(2019-10-16) |
2.23 | 32.47% | 1,840,852,169 | -508,343 | -68.7 |
6.23
39.70
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
6.15
|
2,000 | 5.75 | 6.15 | 6.15 | 0 | 0 | 0 |
11/09/2012 |
5.75
|
100 | 6.15 | 6.15 | 5.75 | 0 | 0 | 0 |
10/09/2012 |
6.15
|
23,100 | 6.39 | 6.39 | 6.15 | 0 | 100 | -0.0 |
07/09/2012 |
6.39
|
2,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
06/09/2012 |
6.39
|
2,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
05/09/2012 |
6.39
|
3,000 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
04/09/2012 |
6.39
|
2,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
31/08/2012 |
6.39
|
5,000 | 6.39 | 6.39 | 6.23 | 0 | 200 | -0.0 |
30/08/2012 |
6.39
|
2,100 | 6.39 | 6.39 | 6.31 | 0 | 100 | -0.0 |
29/08/2012 |
6.39
|
1,700 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
28/08/2012 |
6.39
|
2,500 | 6.39 | 6.39 | 6.23 | 100 | 600 | -0.0 |
27/08/2012 |
6.39
|
7,200 | 6.39 | 6.47 | 6.23 | 200 | 0 | 0.0 |
24/08/2012 |
6.39
|
2,000 | 6.39 | 6.39 | 6.23 | 100 | 0 | 0.0 |
23/08/2012 |
6.39
|
17,600 | 6.47 | 6.47 | 6.15 | 0 | 0 | 0 |
22/08/2012 |
6.47
|
8,600 | 6.39 | 6.47 | 6.23 | 100 | 0 | 0.0 |
21/08/2012 |
6.39
|
5,700 | 6.55 | 6.55 | 6.31 | 300 | 0 | 0.0 |
20/08/2012 |
6.55
|
500 | 6.39 | 6.55 | 6.31 | 0 | 100 | -0.0 |
17/08/2012 |
6.39
|
11,200 | 6.47 | 6.47 | 6.23 | 0 | 300 | -0.0 |
16/08/2012 |
6.47
|
2,000 | 6.47 | 6.47 | 6.39 | 100 | 100 | 0 |
15/08/2012 |
6.47
|
1,200 | 6.55 | 6.63 | 6.31 | 100 | 100 | 0 |
14/08/2012 |
6.55
|
300 | 6.47 | 6.63 | 6.55 | 100 | 0 | 0.0 |
13/08/2012 |
6.47
|
1,200 | 6.47 | 6.47 | 6.31 | 100 | 100 | 0 |
10/08/2012 |
6.47
|
300 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
09/08/2012 |
6.47
|
2,300 | 6.79 | 6.79 | 6.39 | 100 | 100 | 0 |
08/08/2012 |
6.79
|
100 | 6.39 | 6.79 | 6.79 | 100 | 0 | 0.0 |
07/08/2012 |
6.39
|
4,000 | 6.39 | 6.39 | 6.23 | 200 | 100 | 0.0 |
06/08/2012 |
6.39
|
1,800 | 6.39 | 6.39 | 6.31 | 100 | 100 | 0 |
03/08/2012 |
6.39
|
3,400 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
02/08/2012 |
6.39
|
1,300 | 6.39 | 6.39 | 6.23 | 100 | 100 | 0 |
01/08/2012 |
6.39
|
1,400 | 6.39 | 6.39 | 6.23 | 100 | 0 | 0.0 |
31/07/2012 |
6.39
|
2,300 | 6.39 | 6.39 | 6.23 | 100 | 0 | 0.0 |
30/07/2012 |
6.39
|
2,000 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
27/07/2012 |
6.39
|
1,500 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
26/07/2012 |
6.39
|
6,100 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
25/07/2012 |
6.39
|
1,200 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
24/07/2012 |
6.39
|
3,400 | 6.23 | 6.39 | 6.23 | 100 | 0 | 0.0 |
23/07/2012 |
6.23
|
4,100 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
20/07/2012 |
6.39
|
2,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
19/07/2012 |
6.39
|
7,200 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
18/07/2012 |
6.39
|
2,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
17/07/2012 |
6.39
|
4,100 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
16/07/2012 |
6.39
|
2,000 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
13/07/2012 |
6.39
|
2,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
12/07/2012 |
6.39
|
16,000 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
11/07/2012 |
6.39
|
4,000 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
10/07/2012 |
6.39
|
2,300 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
09/07/2012 |
6.39
|
2,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
06/07/2012 |
6.39
|
3,800 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
05/07/2012 |
6.39
|
22,000 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
04/07/2012 |
6.39
|
57,000 | 6.31 | 6.39 | 6.23 | 0 | 0 | 0 |
03/07/2012 |
6.31
|
50,600 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
02/07/2012 |
6.39
|
27,000 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
29/06/2012 |
6.39
|
59,800 | 6.23 | 6.39 | 6.15 | 0 | 500 | -0.0 |
28/06/2012 |
6.23
|
64,200 | 6.31 | 6.31 | 6.07 | 0 | 0 | 0 |
27/06/2012 |
6.31
|
24,000 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
26/06/2012 |
6.39
|
31,000 | 6.31 | 6.39 | 6.23 | 0 | 0 | 0 |
25/06/2012 |
6.31
|
23,700 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
22/06/2012 |
6.39
|
17,000 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
21/06/2012 |
6.39
|
3,000 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
20/06/2012 |
6.39
|
2,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
19/06/2012 |
6.39
|
6,600 | 6.31 | 6.39 | 6.23 | 0 | 0 | 0 |
18/06/2012 |
6.31
|
15,400 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
15/06/2012 |
6.39
|
2,400 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
14/06/2012 |
6.39
|
2,100 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
13/06/2012 |
6.39
|
8,100 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
12/06/2012 |
6.39
|
2,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
11/06/2012 |
6.39
|
2,100 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
08/06/2012 |
6.39
|
15,400 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
07/06/2012 |
6.39
|
3,900 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
06/06/2012 |
6.39
|
3,500 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
05/06/2012 |
6.39
|
10,000 | 6.39 | 6.39 | 6.23 | 0 | 6,000 | -0.0 |
04/06/2012 |
6.39
|
2,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
01/06/2012 |
6.39
|
2,000 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
31/05/2012 |
6.39
|
12,000 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 |
30/05/2012 |
6.39
|
33,200 | 6.39 | 6.39 | 6.15 | 0 | 0 | 0 |
29/05/2012 |
6.39
|
2,000 | 6.23 | 6.39 | 6.39 | 0 | 0 | 0 |
28/05/2012 |
6.23
|
2,600 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
25/05/2012 |
6.39
|
4,500 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
24/05/2012 |
6.39
|
25,300 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
23/05/2012 |
6.39
|
23,000 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
22/05/2012 |
6.39
|
32,800 | 6.39 | 6.47 | 6.31 | 0 | 0 | 0 |
21/05/2012 |
6.39
|
29,900 | 6.31 | 6.39 | 6.23 | 1,000 | 0 | 0.0 |
18/05/2012 |
6.31
|
52,800 | 6.39 | 6.39 | 6.15 | 0 | 0 | 0 |
17/05/2012 |
6.39
|
7,600 | 6.31 | 6.39 | 6.31 | 0 | 0 | 0 |
16/05/2012 |
6.31
|
40,300 | 6.39 | 6.39 | 6.23 | 200 | 0 | 0.0 |
15/05/2012 |
6.39
|
78,400 | 6.31 | 6.39 | 6.15 | 0 | 0 | 0 |
14/05/2012 |
6.31
|
82,000 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
11/05/2012 |
6.39
|
34,800 | 6.39 | 6.47 | 6.31 | 0 | 0 | 0 |
10/05/2012 |
6.39
|
2,100 | 6.55 | 6.55 | 6.39 | 0 | 0 | 0 |
09/05/2012 |
6.55
|
31,100 | 6.47 | 6.55 | 6.39 | 0 | 0 | 0 |
08/05/2012 |
6.47
|
64,000 | 6.31 | 6.47 | 6.23 | 0 | 0 | 0 |
07/05/2012 |
6.31
|
45,800 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
04/05/2012 |
6.39
|
50,000 | 6.47 | 6.47 | 6.31 | 0 | 0 | 0 |
03/05/2012 |
6.47
|
110,700 | 6.39 | 6.47 | 6.23 | 0 | 0 | 0 |
02/05/2012 |
6.39
|
33,700 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
27/04/2012 |
6.39
|
76,700 | 6.31 | 6.39 | 6.23 | 0 | 0 | 0 |
26/04/2012 |
6.31
|
18,800 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
25/04/2012 |
6.39
|
41,200 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
24/04/2012 |
6.39
|
24,200 | 6.39 | 6.39 | 6.23 | 0 | 0 | 0 |
23/04/2012 |
6.39
|
34,900 | 6.23 | 6.39 | 6.15 | 0 | 0 | 0 |