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 | 0% | 916,600 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,351,500 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-21) |
-0.80 | -9.52% | 6,158,400 | -29,700 | -0.2 |
7.10
8.40
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,763,100 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-25) |
-1.90 | -20% | 38,806,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-09-30) |
-0.20 | -2.56% | 71,700,073 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-05) |
-5.80 | -43.28% | 147,915,347 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-16) |
5.20 | 216.67% | 184,243,177 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
3.70
|
105,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
11/09/2012 |
3.90
|
70,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
10/09/2012 |
4.10
|
12,200 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
07/09/2012 |
4.40
|
11,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
06/09/2012 |
4.40
|
70,600 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
05/09/2012 |
4.50
|
1,200 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
04/09/2012 |
4.50
|
10,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
31/08/2012 |
4.50
|
62,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
30/08/2012 |
4.50
|
16,100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
29/08/2012 |
4.60
|
10,600 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
28/08/2012 |
4.40
|
61,900 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
27/08/2012 |
4.50
|
99,900 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
24/08/2012 |
4.70
|
62,100 | 4.40 | 4.70 | 4.10 | 0 | 0 | 0 |
23/08/2012 |
4.40
|
154,400 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
22/08/2012 |
4.80
|
173,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
21/08/2012 |
4.70
|
280,300 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
20/08/2012 |
5.20
|
37,700 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
17/08/2012 |
5.10
|
30,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
16/08/2012 |
5.10
|
18,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
15/08/2012 |
5.10
|
11,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
14/08/2012 |
5.20
|
9,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
13/08/2012 |
5.10
|
400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
10/08/2012 |
5.20
|
37,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
09/08/2012 |
5.30
|
90,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
08/08/2012 |
5.20
|
23,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
07/08/2012 |
5.10
|
45,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
06/08/2012 |
5.10
|
86,100 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
03/08/2012 |
5
|
84,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
02/08/2012 |
5
|
123,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
01/08/2012 |
4.90
|
40,700 | 5 | 5 | 4.80 | 0 | 1,000 | -0.0 |
31/07/2012 |
5
|
67,500 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
30/07/2012 |
4.80
|
25,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
27/07/2012 |
4.90
|
36,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
26/07/2012 |
5
|
16,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
25/07/2012 |
4.90
|
112,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
24/07/2012 |
4.80
|
79,000 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
23/07/2012 |
5.10
|
184,100 | 5.30 | 5.30 | 5 | 11,600 | 0 | 0.1 |
20/07/2012 |
5.30
|
67,300 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
19/07/2012 |
5.20
|
197,600 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
18/07/2012 |
4.90
|
29,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
17/07/2012 |
5
|
207,200 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
16/07/2012 |
4.80
|
86,500 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
13/07/2012 |
5.10
|
118,200 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
12/07/2012 |
4.90
|
23,400 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
11/07/2012 |
4.70
|
15,900 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
10/07/2012 |
4.50
|
24,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
09/07/2012 |
4.40
|
129,200 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
06/07/2012 |
4.70
|
63,500 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
05/07/2012 |
4.70
|
127,300 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
04/07/2012 |
4.40
|
97,100 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
03/07/2012 |
4.70
|
86,500 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
02/07/2012 |
5.10
|
80,100 | 5.10 | 5.20 | 4.90 | 2,000 | 0 | 0.0 |
29/06/2012 |
5.10
|
51,800 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
28/06/2012 |
5.30
|
179,400 | 5 | 5.30 | 4.70 | 0 | 0 | 0 |
27/06/2012 |
5
|
65,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
26/06/2012 |
5.10
|
191,200 | 5.10 | 5.20 | 4.90 | 2,000 | 0 | 0.0 |
25/06/2012 |
5.10
|
114,200 | 5.40 | 5.40 | 5.10 | 2,000 | 0 | 0.0 |
22/06/2012 |
5.40
|
106,900 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
21/06/2012 |
5.50
|
53,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
20/06/2012 |
5.40
|
53,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
19/06/2012 |
5.40
|
191,000 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
18/06/2012 |
5.60
|
185,900 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
15/06/2012 |
5.60
|
127,500 | 5.20 | 5.60 | 5.30 | 0 | 0 | 0 |
14/06/2012 |
5.20
|
119,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
13/06/2012 |
5.40
|
107,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
12/06/2012 |
5.40
|
141,900 | 5.80 | 5.80 | 5.40 | 2,000 | 0 | 0.0 |
11/06/2012 |
5.80
|
95,600 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
08/06/2012 |
5.60
|
233,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
07/06/2012 |
5.60
|
345,700 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
06/06/2012 |
5.30
|
209,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
05/06/2012 |
5.30
|
172,000 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
04/06/2012 |
5.20
|
367,300 | 5.50 | 5.50 | 5.20 | 2,000 | 0 | 0.0 |
01/06/2012 |
5.50
|
166,900 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
31/05/2012 |
5.40
|
134,700 | 5.70 | 5.70 | 5.40 | 2,000 | 0 | 0.0 |
30/05/2012 |
5.70
|
258,600 | 5.50 | 5.80 | 5.60 | 0 | 0 | 0 |
29/05/2012 |
5.50
|
112,800 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
28/05/2012 |
5.60
|
183,300 | 5.60 | 5.80 | 5.60 | 1,000 | 0 | 0.0 |
25/05/2012 |
5.60
|
171,300 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
24/05/2012 |
5.40
|
251,700 | 5.40 | 5.50 | 5.10 | 2,000 | 0 | 0.0 |
23/05/2012 |
5.40
|
178,400 | 5.80 | 5.80 | 5.40 | 2,000 | 0 | 0.0 |
22/05/2012 |
5.80
|
150,400 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
21/05/2012 |
5.70
|
124,300 | 5.40 | 5.70 | 5.20 | 0 | 0 | 0 |
18/05/2012 |
5.40
|
475,200 | 5.90 | 5.90 | 5.40 | 4,000 | 1,000 | 0.0 |
17/05/2012 |
5.90
|
203,600 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
16/05/2012 |
6.10
|
152,300 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
15/05/2012 |
6
|
397,200 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
14/05/2012 |
6.20
|
429,400 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
11/05/2012 |
6.60
|
491,300 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
10/05/2012 |
6.80
|
450,700 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
09/05/2012 |
6.90
|
302,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
08/05/2012 |
7
|
528,000 | 7.30 | 7.80 | 7 | 0 | 900 | -0.0 |
07/05/2012 |
7.30
|
1,151,400 | 6.90 | 7.30 | 7 | 0 | 0 | 0 |
04/05/2012 |
6.90
|
517,600 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
03/05/2012 |
6.60
|
483,600 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
02/05/2012 |
6.70
|
753,800 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
27/04/2012 |
6.70
|
606,200 | 6.30 | 6.70 | 6.20 | 0 | 300 | -0.0 |
26/04/2012 |
6.30
|
543,500 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
25/04/2012 |
6.50
|
624,500 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
24/04/2012 |
6.20
|
433,100 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
23/04/2012 |
6
|
194,000 | 5.80 | 6.10 | 5.90 | 0 | 0 | 0 |