Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
2.81
|
1,020,330 | 2.89 | 2.89 | 2.77 | 15,000 | 0 | 0.1 |
10/09/2012 |
2.89
|
1,707,130 | 3.01 | 3.01 | 2.89 | 0 | 0 | 0 |
07/09/2012 |
3.01
|
593,590 | 3.01 | 3.10 | 2.97 | 5,300 | 0 | 0.0 |
06/09/2012 |
3.01
|
921,060 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
05/09/2012 |
3.10
|
1,076,610 | 3.14 | 3.14 | 3.05 | 2,000 | 0 | 0.0 |
04/09/2012 |
3.14
|
778,420 | 3.05 | 3.18 | 3.05 | 10,000 | 2,000 | 0.1 |
31/08/2012 |
3.05
|
1,001,180 | 3.10 | 3.14 | 3.01 | 0 | 0 | 0 |
30/08/2012 |
3.10
|
1,699,390 | 3.10 | 3.18 | 3.05 | 0 | 0 | 0 |
29/08/2012 |
3.10
|
893,640 | 2.97 | 3.10 | 3.01 | 0 | 0 | 0 |
28/08/2012 |
2.97
|
1,166,010 | 3.01 | 3.05 | 2.89 | 0 | 0 | 0 |
27/08/2012 |
3.01
|
1,545,960 | 3.14 | 3.14 | 3.01 | 0 | 0 | 0 |
24/08/2012 |
3.14
|
4,036,490 | 3.05 | 3.18 | 2.93 | 44,000 | 0 | 0.3 |
23/08/2012 |
3.05
|
1,217,150 | 3.18 | 3.18 | 3.05 | 3,000 | 0 | 0.0 |
22/08/2012 |
3.18
|
3,799,690 | 3.34 | 3.34 | 3.18 | 15,000 | 11,000 | 0.0 |
21/08/2012 |
3.34
|
2,517,700 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 |
20/08/2012 |
3.51
|
1,761,660 | 3.47 | 3.55 | 3.47 | 15,000 | 2,160 | 0.1 |
17/08/2012 |
3.47
|
1,414,370 | 3.39 | 3.51 | 3.43 | 4,800 | 0 | 0.0 |
16/08/2012 |
3.39
|
508,550 | 3.43 | 3.47 | 3.39 | 0 | 0 | 0 |
15/08/2012 |
3.43
|
1,028,850 | 3.43 | 3.51 | 3.39 | 0 | 0 | 0 |
14/08/2012 |
3.43
|
635,180 | 3.43 | 3.51 | 3.43 | 0 | 10,590 | -0.1 |
13/08/2012 |
3.43
|
876,120 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
10/08/2012 |
3.47
|
966,210 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 |
09/08/2012 |
3.51
|
1,288,270 | 3.51 | 3.63 | 3.51 | 1,000 | 0 | 0.0 |
08/08/2012 |
3.51
|
1,136,160 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
07/08/2012 |
3.47
|
1,434,700 | 3.55 | 3.59 | 3.43 | 1,000 | 1,000 | -0.0 |
06/08/2012 |
3.55
|
3,420,120 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 |
03/08/2012 |
3.39
|
1,114,970 | 3.30 | 3.43 | 3.30 | 0 | 570 | -0.0 |
02/08/2012 |
3.30
|
785,160 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
01/08/2012 |
3.30
|
1,074,660 | 3.34 | 3.34 | 3.22 | 0 | 49,330 | -0.4 |
31/07/2012 |
3.34
|
964,910 | 3.30 | 3.43 | 3.30 | 0 | 0 | 0 |
30/07/2012 |
3.30
|
1,027,470 | 3.34 | 3.39 | 3.26 | 0 | 0 | 0 |
27/07/2012 |
3.34
|
1,577,190 | 3.47 | 3.51 | 3.30 | 0 | 0 | 0 |
26/07/2012 |
3.47
|
1,087,760 | 3.34 | 3.51 | 3.39 | 0 | 41,000 | -0.3 |
25/07/2012 |
3.34
|
1,325,190 | 3.39 | 3.43 | 3.30 | 3,000 | 0 | 0.0 |
24/07/2012 |
3.39
|
3,237,090 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 |
23/07/2012 |
3.55
|
4,744,860 | 3.51 | 3.67 | 3.47 | 0 | 0 | 0 |
20/07/2012 |
3.51
|
2,893,720 | 3.47 | 3.63 | 3.47 | 10,000 | 0 | 0.1 |
19/07/2012 |
3.47
|
2,412,890 | 3.30 | 3.47 | 3.26 | 1,000 | 3,400 | -0.0 |
18/07/2012 |
3.30
|
3,240,230 | 3.18 | 3.30 | 3.22 | 1,000 | 29,000 | -0.2 |
17/07/2012 |
3.18
|
1,171,770 | 3.05 | 3.18 | 3.05 | 0 | 4,000 | -0.0 |
16/07/2012 |
3.05
|
1,011,830 | 3.18 | 3.22 | 3.05 | 0 | 0 | 0 |
13/07/2012 |
3.18
|
2,451,260 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 |
12/07/2012 |
3.05
|
602,230 | 3.01 | 3.10 | 3.01 | 0 | 0 | 0 |
11/07/2012 |
3.01
|
712,960 | 2.97 | 3.05 | 2.93 | 0 | 0 | 0 |
10/07/2012 |
2.97
|
631,770 | 2.97 | 3.01 | 2.89 | 500 | 0 | 0.0 |
09/07/2012 |
2.97
|
992,430 | 3.10 | 3.10 | 2.97 | 0 | 140 | -0.0 |
06/07/2012 |
3.10
|
1,265,180 | 3.05 | 3.18 | 3.01 | 0 | 0 | 0 |
05/07/2012 |
3.05
|
1,193,540 | 2.93 | 3.05 | 2.85 | 0 | 10,000 | -0.1 |
04/07/2012 |
2.93
|
884,470 | 2.97 | 3.05 | 2.89 | 77,320 | 0 | 0.5 |
03/07/2012 |
2.97
|
1,269,590 | 3.10 | 3.10 | 2.97 | 3,000 | 4,800 | -0.0 |
02/07/2012 |
3.10
|
947,530 | 3.22 | 3.26 | 3.10 | 5,000 | 0 | 0.0 |
29/06/2012 |
3.22
|
1,157,300 | 3.10 | 3.22 | 3.14 | 3,000 | 0 | 0.0 |
28/06/2012 |
3.10
|
1,849,500 | 3.10 | 3.10 | 3.01 | 0 | 200 | -0.0 |
27/06/2012 |
3.10
|
1,877,100 | 3.22 | 3.30 | 3.10 | 0 | 0 | 0 |
26/06/2012 |
3.22
|
1,390,200 | 3.34 | 3.34 | 3.22 | 0 | 4,080 | -0.0 |
25/06/2012 |
3.34
|
1,475,780 | 3.47 | 3.51 | 3.30 | 0 | 0 | 0 |
22/06/2012 |
3.47
|
2,161,740 | 3.51 | 3.55 | 3.43 | 0 | 0 | 0 |
21/06/2012 |
3.51
|
1,989,510 | 3.51 | 3.63 | 3.47 | 0 | 48,990 | -0.4 |
20/06/2012 |
3.51
|
699,310 | 3.51 | 3.59 | 3.47 | 0 | 0 | 0 |
19/06/2012 |
3.51
|
1,159,650 | 3.63 | 3.63 | 3.47 | 0 | 0 | 0 |
18/06/2012 |
3.63
|
2,175,010 | 3.55 | 3.72 | 3.59 | 300,000 | 0 | 2.6 |
15/06/2012 |
3.55
|
1,556,650 | 3.43 | 3.59 | 3.47 | 3,480 | 0 | 0.0 |
14/06/2012 |
3.43
|
1,038,930 | 3.51 | 3.55 | 3.43 | 0 | 4,480 | -0.0 |
13/06/2012 |
3.51
|
1,342,280 | 3.47 | 3.55 | 3.43 | 0 | 10,000 | -0.1 |
12/06/2012 |
3.47
|
1,441,610 | 3.63 | 3.63 | 3.47 | 1,250 | 42,540 | -0.4 |
11/06/2012 |
3.63
|
1,228,260 | 3.59 | 3.72 | 3.55 | 0 | 0 | 0 |
08/06/2012 |
3.59
|
4,173,810 | 3.55 | 3.72 | 3.59 | 0 | 1,000 | -0.0 |
07/06/2012 |
3.55
|
2,665,070 | 3.47 | 3.63 | 3.47 | 0 | 0 | 0 |
06/06/2012 |
3.47
|
1,281,510 | 3.39 | 3.51 | 3.34 | 0 | 0 | 0 |
05/06/2012 |
3.39
|
1,650,120 | 3.30 | 3.39 | 3.22 | 1,000 | 12,480 | -0.1 |
04/06/2012 |
3.30
|
1,995,990 | 3.39 | 3.39 | 3.26 | 0 | 0 | 0 |
01/06/2012 |
3.39
|
1,059,370 | 3.43 | 3.51 | 3.39 | 3,000 | 11,790 | -0.1 |
31/05/2012 |
3.43
|
1,494,440 | 3.51 | 3.55 | 3.39 | 3,000 | 0 | 0.0 |
30/05/2012 |
3.51
|
3,950,700 | 3.34 | 3.51 | 3.43 | 0 | 500 | -0.0 |
29/05/2012 |
3.34
|
1,469,250 | 3.39 | 3.43 | 3.30 | 0 | 9,000 | -0.1 |
28/05/2012 |
3.39
|
2,634,100 | 3.26 | 3.39 | 3.34 | 0 | 0 | 0 |
25/05/2012 |
3.26
|
795,020 | 3.14 | 3.26 | 3.22 | 0 | 10,000 | -0.1 |
24/05/2012 |
3.14
|
1,568,620 | 3.30 | 3.34 | 3.14 | 0 | 5,000 | -0.0 |
23/05/2012 |
3.30
|
1,169,580 | 3.47 | 3.47 | 3.30 | 700 | 0 | 0.0 |
22/05/2012 |
3.47
|
2,007,120 | 3.39 | 3.55 | 3.39 | 2,000 | 0 | 0.0 |
21/05/2012 |
3.39
|
778,370 | 3.26 | 3.39 | 3.30 | 10,000 | 0 | 0.1 |
18/05/2012 |
3.26
|
2,031,400 | 3.43 | 3.47 | 3.26 | 0 | 0 | 0 |
17/05/2012 |
3.43
|
1,066,370 | 3.55 | 3.67 | 3.43 | 0 | 0 | 0 |
16/05/2012 |
3.55
|
2,735,680 | 3.43 | 3.59 | 3.30 | 0 | 0 | 0 |
15/05/2012 |
3.43
|
3,392,700 | 3.59 | 3.59 | 3.43 | 10,000 | 80,980 | -0.6 |
14/05/2012 |
3.59
|
2,034,710 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
11/05/2012 |
3.76
|
1,857,250 | 3.92 | 4.00 | 3.76 | 0 | 0 | 0 |
10/05/2012 |
3.92
|
2,334,890 | 3.88 | 4.05 | 3.84 | 0 | 116,590 | -1.1 |
09/05/2012 |
3.88
|
1,529,510 | 3.88 | 3.96 | 3.80 | 0 | 0 | 0 |
08/05/2012 |
3.88
|
3,514,710 | 4.05 | 4.05 | 3.88 | 10,000 | 0 | 0.1 |
07/05/2012 |
4.05
|
1,967,240 | 3.96 | 4.13 | 4.00 | 0 | 0 | 0 |
04/05/2012 |
3.96
|
2,452,030 | 3.80 | 3.96 | 3.84 | 0 | 0 | 0 |
03/05/2012 |
3.80
|
3,562,380 | 3.84 | 3.84 | 3.67 | 54,480 | 53,740 | -0.0 |
02/05/2012 |
3.84
|
4,007,390 | 4.00 | 4.09 | 3.84 | 30,000 | 0 | 0.3 |
27/04/2012 |
4.00
|
3,055,870 | 4.00 | 4.05 | 3.88 | 500 | 3,000 | -0.0 |
26/04/2012 |
4.00
|
4,833,630 | 3.84 | 4.00 | 3.88 | 0 | 44,500 | -0.4 |
25/04/2012 |
3.84
|
1,607,770 | 3.67 | 3.84 | 3.76 | 0 | 44,200 | -0.4 |
24/04/2012 |
3.67
|
3,323,910 | 3.51 | 3.67 | 3.51 | 0 | 8,800 | -0.1 |
23/04/2012 |
3.51
|
2,473,630 | 3.34 | 3.51 | 3.43 | 0 | 15,090 | -0.1 |
20/04/2012 |
3.34
|
4,812,010 | 3.47 | 3.51 | 3.30 | 1,000 | 0 | 0.0 |