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 | 8.33% | 1,117,800 | 0 | 0 |
2.30
2.60
2.60
|
2 tháng
(2024-07-22) |
-0.20 | -7.14% | 4,837,000 | -100 | 0 |
2.30
2.80
2.60
|
3 tháng
(2024-06-21) |
-0.30 | -10.34% | 7,919,100 | -300 | -0.0 |
2.30
3.10
2.60
|
6 tháng
(2024-03-25) |
-0.40 | -13.33% | 14,932,000 | 400 | 0.0 |
2.30
3.20
2.60
|
12 tháng
(2023-09-25) |
-0.90 | -25.71% | 33,755,200 | 1,100 | 0.0 |
2.30
3.50
2.60
|
24 tháng
(2022-09-30) |
-0.40 | -13.33% | 72,395,127 | 22,100 | 0.1 |
1.70
4.30
2.60
|
36 tháng
(2021-10-05) |
-1.80 | -40.91% | 169,827,923 | 14,200 | 0.0 |
1.70
10.50
2.60
|
60 tháng
(2019-10-16) |
-0.40 | -13.33% | 233,451,681 | 53,900 | 0.2 |
1.70
10.50
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
4.30
|
588,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
11/09/2012 |
4.40
|
431,800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
10/09/2012 |
4.60
|
480,500 | 5 | 5 | 4.60 | 0 | 10,000 | -0.0 |
07/09/2012 |
5
|
396,700 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
06/09/2012 |
4.90
|
633,000 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
05/09/2012 |
5.20
|
672,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
04/09/2012 |
5.50
|
483,200 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
31/08/2012 |
5.30
|
769,100 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
30/08/2012 |
5.10
|
840,900 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
29/08/2012 |
4.80
|
340,200 | 4.50 | 4.80 | 4.30 | 0 | 0 | 0 |
28/08/2012 |
4.50
|
319,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
27/08/2012 |
4.60
|
198,500 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
24/08/2012 |
4.90
|
929,000 | 4.90 | 5.10 | 4.60 | 0 | 0 | 0 |
23/08/2012 |
4.90
|
150,700 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
22/08/2012 |
5.20
|
718,900 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
21/08/2012 |
5.50
|
497,400 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
20/08/2012 |
5.90
|
143,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
17/08/2012 |
5.90
|
82,600 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
16/08/2012 |
5.70
|
154,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
15/08/2012 |
5.80
|
165,900 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
14/08/2012 |
5.90
|
111,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
13/08/2012 |
5.90
|
109,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
10/08/2012 |
6
|
93,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
09/08/2012 |
6.10
|
536,900 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
08/08/2012 |
6.10
|
289,500 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
07/08/2012 |
6
|
396,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
06/08/2012 |
6
|
425,700 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
03/08/2012 |
5.80
|
329,800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
02/08/2012 |
5.80
|
141,800 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
01/08/2012 |
5.70
|
176,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
31/07/2012 |
5.80
|
190,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
30/07/2012 |
5.90
|
543,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
27/07/2012 |
5.90
|
509,300 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
26/07/2012 |
6.20
|
169,100 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
25/07/2012 |
6.20
|
339,600 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
24/07/2012 |
6.10
|
669,800 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
23/07/2012 |
6.50
|
480,400 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
20/07/2012 |
6.70
|
794,700 | 6.80 | 7.10 | 6.60 | 0 | 0 | 0 |
19/07/2012 |
6.80
|
844,400 | 6.40 | 6.80 | 6.40 | 10,000 | 0 | 0.1 |
18/07/2012 |
6.40
|
379,600 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
17/07/2012 |
6.60
|
364,300 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
16/07/2012 |
6.30
|
504,100 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
13/07/2012 |
6.60
|
611,700 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
12/07/2012 |
6.40
|
390,500 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
11/07/2012 |
6.20
|
138,800 | 5.90 | 6.20 | 6 | 0 | 0 | 0 |
10/07/2012 |
5.90
|
209,900 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
09/07/2012 |
6
|
428,100 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
06/07/2012 |
6.30
|
534,600 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
05/07/2012 |
6.40
|
420,500 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |
04/07/2012 |
6
|
265,300 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
03/07/2012 |
6.20
|
504,900 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
02/07/2012 |
6.20
|
485,800 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
29/06/2012 |
6.50
|
271,000 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
28/06/2012 |
6.60
|
472,400 | 6.20 | 6.60 | 6 | 0 | 0 | 0 |
27/06/2012 |
6.20
|
357,900 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
26/06/2012 |
6.30
|
748,100 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
25/06/2012 |
6.60
|
730,300 | 7 | 7.10 | 6.60 | 0 | 0 | 0 |
22/06/2012 |
7
|
667,600 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
21/06/2012 |
7.40
|
199,200 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
20/06/2012 |
7.40
|
449,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
19/06/2012 |
7.50
|
309,600 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
18/06/2012 |
7.60
|
301,900 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
15/06/2012 |
7.60
|
418,300 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
14/06/2012 |
7.40
|
246,800 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
13/06/2012 |
7.50
|
425,900 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
12/06/2012 |
7.60
|
520,800 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
11/06/2012 |
7.90
|
399,800 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
08/06/2012 |
7.80
|
862,500 | 8 | 8.30 | 7.70 | 0 | 0 | 0 |
07/06/2012 |
8
|
1,161,200 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
06/06/2012 |
7.70
|
372,400 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
05/06/2012 |
7.50
|
446,300 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
04/06/2012 |
7.30
|
832,700 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
01/06/2012 |
7.70
|
749,100 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
31/05/2012 |
7.40
|
608,700 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
30/05/2012 |
7.80
|
673,400 | 7.60 | 7.90 | 7.60 | 0 | 6,000 | -0.0 |
29/05/2012 |
7.60
|
789,600 | 7.80 | 7.80 | 7.50 | 0 | 68,000 | -0.5 |
28/05/2012 |
7.80
|
1,682,700 | 7.50 | 8 | 7.60 | 0 | 0 | 0 |
25/05/2012 |
7.50
|
670,300 | 7.30 | 7.50 | 7.40 | 0 | 0 | 0 |
24/05/2012 |
7.30
|
788,800 | 7.10 | 7.30 | 6.80 | 0 | 0 | 0 |
23/05/2012 |
7.10
|
713,000 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
22/05/2012 |
7.70
|
985,400 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
21/05/2012 |
7.40
|
464,400 | 7.10 | 7.40 | 7 | 0 | 0 | 0 |
18/05/2012 |
7.10
|
721,600 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
17/05/2012 |
7.30
|
891,900 | 7.50 | 7.80 | 7.20 | 0 | 0 | 0 |
16/05/2012 |
7.50
|
868,700 | 7.10 | 7.50 | 6.80 | 0 | 0 | 0 |
15/05/2012 |
7.10
|
1,398,300 | 7.60 | 7.60 | 7.10 | 0 | 50,000 | -0.4 |
14/05/2012 |
7.60
|
690,300 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
11/05/2012 |
8.10
|
1,281,400 | 8.80 | 9 | 8.10 | 0 | 0 | 0 |
10/05/2012 |
8.80
|
987,800 | 9.20 | 9.70 | 8.60 | 0 | 0 | 0 |
09/05/2012 |
9.20
|
1,696,000 | 8.70 | 9.30 | 8.50 | 0 | 0 | 0 |
08/05/2012 |
8.70
|
1,989,600 | 9.30 | 9.60 | 8.70 | 0 | 0 | 0 |
07/05/2012 |
9.30
|
1,599,900 | 8.70 | 9.30 | 8.90 | 5,100 | 0 | 0.0 |
04/05/2012 |
8.70
|
1,175,200 | 8.20 | 8.70 | 8.30 | 900 | 0 | 0.0 |
03/05/2012 |
8.20
|
1,490,000 | 7.70 | 8.20 | 7.80 | 0 | 0 | 0 |
02/05/2012 |
7.70
|
2,389,800 | 7.20 | 7.70 | 7.30 | 0 | 0 | 0 |
27/04/2012 |
7.20
|
2,079,200 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
26/04/2012 |
6.80
|
1,036,400 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
25/04/2012 |
6.80
|
795,600 | 6.30 | 6.80 | 6.40 | 88,000 | 0 | 0.6 |
24/04/2012 |
6.30
|
789,200 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
23/04/2012 |
6.60
|
258,600 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |