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) |
-0.70 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/08/2012 |
6.49
|
300 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
29/08/2012 |
6.53
|
770 | 6.49 | 6.53 | 6.53 | 570 | 0 | 0.0 |
28/08/2012 |
6.49
|
700 | 6.53 | 6.53 | 6.49 | 0 | 0 | 0 |
27/08/2012 |
6.53
|
160 | 6.53 | 6.53 | 6.24 | 0 | 0 | 0 |
24/08/2012 |
6.53
|
7,840 | 6.49 | 6.57 | 6.20 | 0 | 0 | 0 |
23/08/2012 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
22/08/2012 |
6.49
|
5,520 | 6.57 | 6.57 | 6.24 | 0 | 0 | 0 |
21/08/2012 |
6.57
|
6,420 | 6.57 | 6.57 | 6.24 | 0 | 0 | 0 |
20/08/2012 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
17/08/2012 |
6.57
|
7,100 | 6.53 | 6.57 | 6.53 | 0 | 0 | 0 |
16/08/2012 |
6.53
|
1,000 | 6.57 | 6.57 | 6.53 | 0 | 0 | 0 |
15/08/2012 |
6.57
|
2,110 | 6.53 | 6.57 | 6.53 | 0 | 0 | 0 |
14/08/2012 |
6.53
|
4,110 | 6.53 | 6.53 | 6.37 | 0 | 0 | 0 |
13/08/2012 |
6.53
|
4,150 | 6.57 | 6.57 | 6.37 | 50 | 0 | 0.0 |
10/08/2012 |
6.57
|
250 | 6.61 | 6.61 | 6.57 | 50 | 0 | 0 |
09/08/2012 |
6.61
|
130 | 6.66 | 6.66 | 6.37 | 0 | 0 | 0 |
08/08/2012 |
6.66
|
4,100 | 6.66 | 6.66 | 6.57 | 0 | 0 | 0 |
07/08/2012 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
06/08/2012 |
6.66
|
6,420 | 6.57 | 6.66 | 6.37 | 0 | 0 | 0 |
03/08/2012 |
6.57
|
220 | 6.66 | 6.66 | 6.41 | 0 | 0 | 0 |
02/08/2012 |
6.66
|
210 | 6.66 | 6.70 | 6.41 | 0 | 0 | 0 |
01/08/2012 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
31/07/2012 |
6.66
|
2,900 | 6.61 | 6.66 | 6.33 | 0 | 0 | 0 |
30/07/2012 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
27/07/2012 |
6.61
|
300 | 6.37 | 6.66 | 6.61 | 0 | 0 | 0 |
26/07/2012 |
6.37
|
5,800 | 6.57 | 6.74 | 6.29 | 0 | 0 | 0 |
25/07/2012 |
6.57
|
310 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
24/07/2012 |
6.57
|
4,450 | 6.78 | 6.78 | 6.45 | 2,000 | 0 | 0.0 |
23/07/2012 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
20/07/2012 |
6.78
|
100 | 6.70 | 6.78 | 6.78 | 0 | 0 | 0 |
19/07/2012 |
6.70
|
2,010 | 6.78 | 6.78 | 6.70 | 0 | 0 | 0 |
18/07/2012 |
6.78
|
6,140 | 6.82 | 6.82 | 6.49 | 0 | 0 | 0 |
17/07/2012 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
16/07/2012 |
6.82
|
20 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
13/07/2012 |
6.82
|
2,620 | 6.86 | 6.86 | 6.53 | 0 | 0 | 0 |
12/07/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
11/07/2012 |
6.86
|
2,390 | 7.07 | 7.07 | 6.74 | 0 | 0 | 0 |
10/07/2012 |
7.07
|
160 | 6.90 | 7.07 | 7.07 | 0 | 0 | 0 |
09/07/2012 |
6.90
|
10 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
06/07/2012 |
6.90
|
310 | 6.66 | 6.90 | 6.78 | 0 | 0 | 0 |
05/07/2012 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
04/07/2012 |
6.66
|
2,100 | 6.78 | 6.78 | 6.49 | 0 | 0 | 0 |
03/07/2012 |
6.78
|
500 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
02/07/2012 |
6.78
|
500 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
29/06/2012 |
6.78
|
310 | 6.61 | 6.82 | 6.78 | 0 | 0 | 0 |
28/06/2012 |
6.61
|
2,420 | 6.66 | 6.66 | 6.37 | 0 | 0 | 0 |
27/06/2012 |
6.66
|
620 | 6.74 | 6.74 | 6.41 | 0 | 0 | 0 |
26/06/2012 |
6.74
|
2,500 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
25/06/2012 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
22/06/2012 |
6.74
|
5,500 | 6.86 | 6.86 | 6.53 | 0 | 0 | 0 |
21/06/2012 |
6.86
|
1,710 | 6.86 | 6.86 | 6.57 | 0 | 0 | 0 |
20/06/2012 |
6.86
|
1,050 | 6.82 | 6.86 | 6.86 | 0 | 0 | 0 |
19/06/2012 |
6.82
|
310 | 6.90 | 6.90 | 6.57 | 0 | 0 | 0 |
18/06/2012 |
6.90
|
10 | 6.61 | 6.90 | 6.90 | 0 | 0 | 0 |
15/06/2012 |
6.61
|
2,130 | 6.94 | 6.94 | 6.61 | 0 | 0 | 0 |
14/06/2012 |
6.94
|
1,500 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
13/06/2012 |
6.94
|
110 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
12/06/2012 |
6.94
|
1,010 | 6.70 | 6.94 | 6.94 | 0 | 0 | 0 |
11/06/2012 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
08/06/2012 |
6.70
|
3,060 | 6.45 | 6.74 | 6.37 | 0 | 0 | 0 |
07/06/2012 |
6.45
|
6,380 | 6.37 | 6.66 | 6.45 | 0 | 0 | 0 |
06/06/2012 |
6.37
|
4,280 | 6.57 | 6.66 | 6.37 | 0 | 0 | 0 |
05/06/2012 |
6.57
|
570 | 6.57 | 6.57 | 6.37 | 0 | 0 | 0 |
04/06/2012 |
6.57
|
6,240 | 6.90 | 6.90 | 6.57 | 90 | 0 | 0.0 |
01/06/2012 |
6.90
|
3,180 | 6.98 | 6.98 | 6.66 | 0 | 0 | 0 |
31/05/2012 |
6.98
|
1,000 | 6.70 | 6.98 | 6.98 | 0 | 0 | 0 |
30/05/2012 |
6.70
|
1,050 | 6.94 | 6.98 | 6.70 | 0 | 0 | 0 |
29/05/2012 |
6.94
|
10,280 | 7.27 | 7.27 | 6.94 | 200 | 0 | 0.0 |
28/05/2012 |
7.27
|
800 | 7.19 | 7.27 | 7.27 | 0 | 0 | 0 |
25/05/2012 |
7.19
|
12,070 | 7.03 | 7.23 | 6.70 | 0 | 0 | 0 |
24/05/2012 |
7.03
|
73,230 | 7.35 | 7.35 | 7.03 | 0 | 0 | 0 |
23/05/2012 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
22/05/2012 |
7.35
|
1,010 | 7.07 | 7.35 | 7.07 | 0 | 0 | 0 |
21/05/2012 |
7.07
|
600 | 6.74 | 7.07 | 7.03 | 0 | 0 | 0 |
18/05/2012 |
6.74
|
6,100 | 6.78 | 6.78 | 6.57 | 0 | 0 | 0 |
17/05/2012 |
6.78
|
7,710 | 6.98 | 6.98 | 6.78 | 0 | 0 | 0 |
16/05/2012 |
6.98
|
3,110 | 7.23 | 7.23 | 6.90 | 0 | 0 | 0 |
15/05/2012 |
7.23
|
11,120 | 7.60 | 7.60 | 7.23 | 0 | 0 | 0 |
14/05/2012 |
7.60
|
3,920 | 7.93 | 7.93 | 7.60 | 0 | 0 | 0 |
11/05/2012 |
7.93
|
29,370 | 7.97 | 8.01 | 7.72 | 11,000 | 0 | 0.2 |
10/05/2012 |
7.97
|
26,090 | 7.97 | 8.05 | 7.76 | 0 | 0 | 0 |
09/05/2012 |
7.97
|
16,160 | 8.01 | 8.01 | 7.72 | 0 | 0 | 0 |
08/05/2012 |
8.01
|
7,830 | 8.01 | 8.05 | 7.72 | 0 | 0 | 0 |
07/05/2012 |
8.01
|
36,760 | 7.97 | 8.09 | 7.72 | 0 | 2,340 | -0.0 |
04/05/2012 |
7.97
|
26,620 | 7.81 | 7.97 | 7.76 | 0 | 590 | -0.0 |
03/05/2012 |
7.81
|
19,500 | 7.72 | 7.81 | 7.72 | 0 | 0 | 0 |
02/05/2012 |
7.72
|
8,780 | 7.76 | 8.09 | 7.56 | 1,400 | 2,410 | -0.0 |
27/04/2012 |
7.76
|
28,070 | 7.48 | 7.76 | 7.44 | 7,200 | 150 | 0.1 |
26/04/2012 |
7.48
|
35,990 | 7.48 | 7.52 | 7.23 | 0 | 0 | 0 |
25/04/2012 |
7.48
|
26,100 | 7.48 | 7.64 | 7.40 | 110 | 0 | 0.0 |
24/04/2012 |
7.48
|
12,730 | 7.40 | 7.56 | 7.03 | 0 | 7,200 | -0.1 |
23/04/2012 |
7.40
|
9,160 | 7.76 | 7.76 | 7.40 | 0 | 0 | 0 |
20/04/2012 |
7.76
|
25,450 | 7.68 | 7.76 | 7.31 | 5,000 | 0 | 0.1 |
19/04/2012 |
7.68
|
11,360 | 8.05 | 8.05 | 7.68 | 0 | 520 | -0.0 |
18/04/2012 |
8.05
|
11,960 | 7.89 | 8.22 | 7.64 | 20 | 90 | -0.0 |
17/04/2012 |
7.89
|
56,790 | 7.52 | 7.89 | 7.40 | 5,000 | 200 | 0.1 |
16/04/2012 |
7.52
|
7,970 | 7.52 | 7.56 | 7.19 | 0 | 0 | 0 |
13/04/2012 |
7.52
|
7,100 | 7.52 | 7.60 | 7.52 | 0 | 0 | 0 |
12/04/2012 |
7.52
|
4,560 | 7.40 | 7.60 | 7.52 | 0 | 0 | 0 |
11/04/2012 |
7.40
|
15,650 | 7.23 | 7.48 | 6.94 | 0 | 0 | 0 |