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) |
-0.70 | -4.76% | 15,600 | 0 | 0 |
12.60
14.70
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-21) |
1.60 | 12.90% | 33,400 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-25) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-09-30) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-05) |
6.20 | 79.49% | 506,408 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-16) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
5.08
|
6,100 | 4.85 | 5.08 | 4.85 | 0 | 0 | 0 |
12/09/2012 |
5.15
|
600 | 4.92 | 5.15 | 4.92 | 0 | 0 | 0 |
11/09/2012 |
5.15
|
3,800 | 4.92 | 5.15 | 4.85 | 0 | 0 | 0 |
10/09/2012 |
5.15
|
6,300 | 5.00 | 5.15 | 4.92 | 0 | 0 | 0 |
07/09/2012 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
06/09/2012 |
5.15
|
2,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
05/09/2012 |
5.23
|
1,600 | 5.23 | 5.23 | 5.08 | 0 | 0 | 0 |
04/09/2012 |
5.31
|
1,100 | 5.15 | 5.31 | 5.15 | 0 | 0 | 0 |
31/08/2012 |
5.08
|
100 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
30/08/2012 |
5.23
|
1,400 | 5.38 | 5.38 | 5.23 | 0 | 0 | 0 |
29/08/2012 |
5.31
|
1,500 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
28/08/2012 |
5.00
|
13,200 | 4.92 | 5.00 | 4.85 | 0 | 0 | 0 |
27/08/2012 |
5.00
|
9,800 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
24/08/2012 |
5.23
|
48,600 | 5.23 | 5.54 | 5.15 | 0 | 0 | 0 |
23/08/2012 |
5.54
|
15,700 | 5.62 | 5.62 | 5.54 | 0 | 0 | 0 |
22/08/2012 |
5.92
|
4,300 | 5.77 | 5.92 | 5.69 | 0 | 0 | 0 |
21/08/2012 |
6.08
|
13,400 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 |
20/08/2012 |
6.46
|
18,900 | 6.31 | 6.46 | 6.31 | 0 | 0 | 0 |
17/08/2012 |
6.46
|
4,200 | 6.54 | 6.54 | 6.15 | 0 | 0 | 0 |
16/08/2012 |
6.31
|
21,700 | 6.38 | 6.38 | 6.15 | 0 | 0 | 0 |
15/08/2012 |
6.31
|
37,700 | 5.85 | 6.31 | 5.85 | 0 | 0 | 0 |
14/08/2012 |
5.92
|
16,000 | 5.77 | 5.92 | 5.77 | 0 | 0 | 0 |
13/08/2012 |
5.77
|
1,100 | 6.00 | 6.00 | 5.77 | 0 | 0 | 0 |
10/08/2012 |
5.77
|
2,100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
09/08/2012 |
5.77
|
2,000 | 5.77 | 6.08 | 5.69 | 0 | 0 | 0 |
08/08/2012 |
6.00
|
1,000 | 5.85 | 6.00 | 5.85 | 0 | 0 | 0 |
07/08/2012 |
5.85
|
1,100 | 5.77 | 5.85 | 5.77 | 0 | 0 | 0 |
06/08/2012 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
03/08/2012 |
5.77
|
2,000 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
02/08/2012 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
01/08/2012 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
31/07/2012 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
30/07/2012 |
5.85
|
4,900 | 5.69 | 5.85 | 5.69 | 0 | 0 | 0 |
27/07/2012 |
5.62
|
1,300 | 5.69 | 5.69 | 5.62 | 0 | 0 | 0 |
26/07/2012 |
5.62
|
1,200 | 5.92 | 5.92 | 5.62 | 0 | 0 | 0 |
25/07/2012 |
5.77
|
500 | 5.62 | 5.77 | 5.62 | 0 | 0 | 0 |
24/07/2012 |
5.85
|
4,800 | 5.85 | 5.85 | 5.77 | 0 | 0 | 0 |
23/07/2012 |
5.92
|
3,100 | 6.00 | 6.00 | 5.85 | 0 | 0 | 0 |
20/07/2012 |
6.08
|
7,200 | 6.00 | 6.08 | 5.92 | 0 | 0 | 0 |
19/07/2012 |
6.00
|
3,500 | 5.77 | 6.00 | 5.69 | 0 | 0 | 0 |
18/07/2012 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
17/07/2012 |
5.92
|
1,700 | 5.69 | 5.92 | 5.69 | 0 | 0 | 0 |
16/07/2012 |
5.77
|
4,100 | 5.85 | 5.85 | 5.62 | 0 | 0 | 0 |
13/07/2012 |
5.92
|
2,800 | 5.85 | 5.92 | 5.85 | 0 | 0 | 0 |
12/07/2012 |
5.92
|
500 | 5.62 | 5.92 | 5.62 | 0 | 0 | 0 |
11/07/2012 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
10/07/2012 |
5.62
|
5,100 | 5.54 | 5.62 | 5.46 | 0 | 0 | 0 |
09/07/2012 |
5.46
|
2,000 | 5.62 | 5.62 | 5.46 | 0 | 0 | 0 |
06/07/2012 |
5.77
|
600 | 5.62 | 5.77 | 5.62 | 0 | 0 | 0 |
05/07/2012 |
5.69
|
3,000 | 5.54 | 5.77 | 5.54 | 0 | 0 | 0 |
04/07/2012 |
5.54
|
2,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
03/07/2012 |
5.54
|
11,300 | 5.62 | 5.62 | 5.46 | 0 | 0 | 0 |
02/07/2012 |
5.77
|
4,100 | 5.69 | 5.77 | 5.62 | 0 | 0 | 0 |
29/06/2012 |
5.92
|
17,000 | 5.69 | 5.92 | 5.69 | 0 | 0 | 0 |
28/06/2012 |
5.92
|
5,400 | 5.69 | 5.92 | 5.69 | 0 | 0 | 0 |
27/06/2012 |
5.77
|
17,400 | 6.08 | 6.08 | 5.77 | 0 | 0 | 0 |
26/06/2012 |
6.15
|
16,400 | 5.92 | 6.15 | 5.77 | 0 | 0 | 0 |
25/06/2012 |
6.15
|
200 | 6.08 | 6.15 | 6.08 | 0 | 0 | 0 |
22/06/2012 |
6.00
|
5,900 | 6.00 | 6.00 | 5.92 | 0 | 0 | 0 |
21/06/2012 |
6.23
|
2,400 | 6.08 | 6.23 | 6.08 | 0 | 0 | 0 |
20/06/2012 |
6.38
|
300 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
19/06/2012 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
18/06/2012 |
6.38
|
25,100 | 6.38 | 6.38 | 6.00 | 0 | 0 | 0 |
15/06/2012 |
6.31
|
800 | 6.15 | 6.31 | 6.15 | 0 | 0 | 0 |
14/06/2012 |
6.38
|
8,200 | 6.15 | 6.38 | 6.00 | 0 | 0 | 0 |
13/06/2012 |
6.38
|
15,700 | 6.15 | 6.38 | 6.15 | 0 | 0 | 0 |
12/06/2012 |
6.23
|
4,800 | 6.23 | 6.31 | 6.15 | 0 | 0 | 0 |
11/06/2012 |
6.31
|
7,700 | 6.23 | 6.31 | 6.23 | 0 | 0 | 0 |
08/06/2012 |
6.31
|
17,100 | 6.31 | 6.38 | 6.23 | 0 | 0 | 0 |
07/06/2012 |
6.15
|
15,700 | 5.92 | 6.46 | 5.92 | 0 | 0 | 0 |
06/06/2012 |
6.15
|
3,200 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 |
05/06/2012 |
6.08
|
2,100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
04/06/2012 |
5.92
|
9,200 | 6.15 | 6.15 | 5.77 | 0 | 0 | 0 |
01/06/2012 |
6.23
|
11,100 | 6.31 | 6.31 | 6.08 | 0 | 0 | 0 |
31/05/2012 |
6.31
|
6,100 | 6.08 | 6.31 | 6.08 | 0 | 0 | 0 |
30/05/2012 |
6.31
|
9,500 | 6.23 | 6.31 | 6.15 | 0 | 0 | 0 |
29/05/2012 |
6.23
|
5,500 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 |
28/05/2012 |
6.31
|
5,000 | 6.38 | 6.38 | 6.31 | 0 | 0 | 0 |
25/05/2012 |
6.54
|
14,900 | 6.08 | 6.62 | 6.00 | 0 | 0 | 0 |
24/05/2012 |
6.38
|
1,400 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
23/05/2012 |
6.23
|
2,900 | 6.31 | 6.31 | 6.23 | 0 | 0 | 0 |
22/05/2012 |
6.62
|
1,100 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
21/05/2012 |
6.46
|
9,900 | 6.46 | 6.46 | 6.38 | 0 | 0 | 0 |
18/05/2012 |
6.08
|
27,000 | 6.23 | 6.46 | 6.08 | 0 | 0 | 0 |
17/05/2012 |
6.46
|
6,200 | 6.85 | 7.00 | 6.46 | 0 | 0 | 0 |
16/05/2012 |
6.85
|
4,200 | 6.38 | 6.85 | 6.31 | 0 | 0 | 0 |
15/05/2012 |
6.69
|
19,600 | 7.08 | 7.08 | 6.62 | 0 | 0 | 0 |
14/05/2012 |
7.08
|
19,700 | 7.08 | 7.31 | 7.08 | 0 | 0 | 0 |
11/05/2012 |
7.54
|
7,400 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
10/05/2012 |
7.54
|
58,900 | 7.62 | 7.77 | 7.38 | 0 | 0 | 0 |
09/05/2012 |
7.54
|
30,800 | 7.31 | 7.77 | 7.23 | 6,300 | 0 | 0.1 |
08/05/2012 |
7.38
|
92,000 | 7.38 | 7.38 | 7.31 | 0 | 0 | 0 |
07/05/2012 |
6.92
|
14,600 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
04/05/2012 |
6.54
|
118,500 | 6.38 | 6.54 | 6.38 | 0 | 0 | 0 |
03/05/2012 |
6.23
|
8,200 | 6.23 | 6.31 | 6.15 | 0 | 0 | 0 |
02/05/2012 |
6.31
|
12,900 | 6.31 | 6.31 | 6.15 | 0 | 0 | 0 |
27/04/2012 |
6.08
|
21,900 | 5.62 | 6.15 | 5.62 | 0 | 0 | 0 |
26/04/2012 |
5.92
|
5,500 | 6.00 | 6.00 | 5.92 | 0 | 0 | 0 |
25/04/2012 |
6.08
|
12,200 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 |
24/04/2012 |
6.15
|
600 | 6.08 | 6.15 | 6.08 | 0 | 0 | 0 |