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) |
-0.40 | -5.71% | 16,700 | 0 | 0 |
6.50
7.30
6.60
|
2 tháng
(2024-07-22) |
0.10 | 1.54% | 38,700 | 0 | -0 |
6.40
7.30
6.60
|
3 tháng
(2024-06-21) |
0 | 0% | 121,600 | -100 | -0.0 |
6.40
7.30
6.60
|
6 tháng
(2024-03-25) |
-0.40 | -5.71% | 175,900 | -100 | -0.0 |
6.40
7.30
6.60
|
12 tháng
(2023-09-25) |
-0.60 | -8.33% | 315,500 | -110 | -0.0 |
6.40
7.50
6.60
|
24 tháng
(2022-09-30) |
-1.70 | -20.48% | 865,890 | -8,610 | -0.1 |
6.40
11.90
6.60
|
36 tháng
(2021-10-05) |
-11.80 | -64.13% | 4,368,296 | -8,610 | -0.1 |
6.40
19.50
6.60
|
60 tháng
(2019-10-16) |
-2.20 | -25% | 27,026,400 | -46,905 | -0.3 |
6.40
19.50
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
1.18
|
515,900 | 1.09 | 1.18 | 1.09 | 0 | 0 | 0 |
11/09/2012 |
1.09
|
369,500 | 1.09 | 1.09 | 1.00 | 0 | 0 | 0 |
10/09/2012 |
1.09
|
240,000 | 1.27 | 1.27 | 1.09 | 0 | 0 | 0 |
07/09/2012 |
1.27
|
116,800 | 1.27 | 1.27 | 1.18 | 0 | 0 | 0 |
06/09/2012 |
1.27
|
277,100 | 1.36 | 1.36 | 1.27 | 0 | 0 | 0 |
05/09/2012 |
1.36
|
421,100 | 1.36 | 1.36 | 1.27 | 0 | 0 | 0 |
04/09/2012 |
1.36
|
129,200 | 1.36 | 1.36 | 1.27 | 0 | 0 | 0 |
31/08/2012 |
1.36
|
188,600 | 1.36 | 1.36 | 1.27 | 0 | 0 | 0 |
30/08/2012 |
1.36
|
312,400 | 1.36 | 1.45 | 1.36 | 0 | 0 | 0 |
29/08/2012 |
1.36
|
112,800 | 1.45 | 1.45 | 1.36 | 0 | 0 | 0 |
28/08/2012 |
1.45
|
225,500 | 1.36 | 1.45 | 1.27 | 0 | 0 | 0 |
27/08/2012 |
1.36
|
327,200 | 1.45 | 1.45 | 1.36 | 0 | 0 | 0 |
24/08/2012 |
1.45
|
958,000 | 1.36 | 1.45 | 1.27 | 38,000 | 0 | 0.1 |
23/08/2012 |
1.36
|
481,000 | 1.45 | 1.45 | 1.36 | 0 | 0 | 0 |
22/08/2012 |
1.45
|
1,122,600 | 1.54 | 1.54 | 1.45 | 0 | 0 | 0 |
21/08/2012 |
1.54
|
820,900 | 1.63 | 1.63 | 1.54 | 0 | 0 | 0 |
20/08/2012 |
1.63
|
387,300 | 1.63 | 1.72 | 1.63 | 0 | 0 | 0 |
17/08/2012 |
1.63
|
430,000 | 1.63 | 1.72 | 1.63 | 0 | 0 | 0 |
16/08/2012 |
1.63
|
102,000 | 1.63 | 1.72 | 1.63 | 0 | 0 | 0 |
15/08/2012 |
1.63
|
102,900 | 1.72 | 1.81 | 1.63 | 0 | 0 | 0 |
14/08/2012 |
1.72
|
220,800 | 1.72 | 1.81 | 1.63 | 0 | 0 | 0 |
13/08/2012 |
1.72
|
1,061,600 | 1.63 | 1.72 | 1.63 | 0 | 0 | 0 |
10/08/2012 |
1.63
|
116,600 | 1.72 | 1.81 | 1.63 | 0 | 0 | 0 |
09/08/2012 |
1.72
|
320,400 | 1.72 | 1.81 | 1.72 | 0 | 0 | 0 |
08/08/2012 |
1.72
|
296,600 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 |
07/08/2012 |
1.72
|
697,300 | 1.72 | 1.81 | 1.63 | 0 | 0 | 0 |
06/08/2012 |
1.72
|
579,400 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 |
03/08/2012 |
1.72
|
242,800 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 |
02/08/2012 |
1.72
|
186,000 | 1.63 | 1.72 | 1.63 | 0 | 0 | 0 |
01/08/2012 |
1.63
|
419,200 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 |
31/07/2012 |
1.72
|
176,000 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 |
30/07/2012 |
1.72
|
218,100 | 1.63 | 1.72 | 1.54 | 0 | 0 | 0 |
27/07/2012 |
1.63
|
458,000 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 |
26/07/2012 |
1.72
|
268,000 | 1.63 | 1.72 | 1.63 | 0 | 0 | 0 |
25/07/2012 |
1.63
|
513,300 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 |
24/07/2012 |
1.72
|
283,400 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 |
23/07/2012 |
1.72
|
757,100 | 1.81 | 1.81 | 1.72 | 0 | 0 | 0 |
20/07/2012 |
1.81
|
597,000 | 1.81 | 1.90 | 1.72 | 0 | 0 | 0 |
19/07/2012 |
1.81
|
1,285,400 | 1.81 | 1.81 | 1.72 | 0 | 0 | 0 |
18/07/2012 |
1.81
|
233,000 | 1.81 | 1.81 | 1.72 | 0 | 0 | 0 |
17/07/2012 |
1.81
|
149,700 | 1.72 | 1.81 | 1.72 | 0 | 0 | 0 |
16/07/2012 |
1.72
|
368,100 | 1.81 | 1.81 | 1.72 | 0 | 0 | 0 |
13/07/2012 |
1.81
|
969,600 | 1.81 | 1.90 | 1.72 | 0 | 0 | 0 |
12/07/2012 |
1.81
|
759,600 | 1.81 | 1.90 | 1.72 | 0 | 0 | 0 |
11/07/2012 |
1.81
|
160,400 | 1.72 | 1.81 | 1.63 | 0 | 2,000 | -0.0 |
10/07/2012 |
1.72
|
130,200 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 |
09/07/2012 |
1.72
|
318,600 | 1.81 | 1.90 | 1.72 | 0 | 0 | 0 |
06/07/2012 |
1.81
|
772,000 | 1.72 | 1.81 | 1.81 | 0 | 0 | 0 |
05/07/2012 |
1.72
|
567,700 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 |
04/07/2012 |
1.72
|
238,500 | 1.63 | 1.72 | 1.54 | 0 | 0 | 0 |
03/07/2012 |
1.63
|
802,900 | 1.72 | 1.72 | 1.63 | 0 | 0 | 0 |
02/07/2012 |
1.72
|
332,100 | 1.81 | 1.81 | 1.72 | 0 | 0 | 0 |
29/06/2012 |
1.81
|
324,800 | 1.72 | 1.81 | 1.63 | 0 | 0 | 0 |
28/06/2012 |
1.72
|
835,600 | 1.72 | 1.81 | 1.63 | 0 | 0 | 0 |
27/06/2012 |
1.72
|
1,073,300 | 1.81 | 1.81 | 1.72 | 0 | 5,000 | -0.0 |
26/06/2012 |
1.81
|
160,200 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 |
25/06/2012 |
1.90
|
402,500 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 |
22/06/2012 |
2.00
|
1,239,800 | 2.09 | 2.09 | 1.90 | 0 | 0 | 0 |
21/06/2012 |
2.09
|
327,800 | 2.00 | 2.09 | 2.00 | 0 | 0 | 0 |
20/06/2012 |
2.00
|
613,500 | 2.00 | 2.09 | 1.90 | 0 | 5,000 | -0.0 |
19/06/2012 |
2.00
|
758,100 | 2.09 | 2.09 | 2.00 | 0 | 0 | 0 |
18/06/2012 |
2.09
|
2,428,500 | 2.09 | 2.18 | 2.00 | 0 | 0 | 0 |
15/06/2012 |
2.09
|
569,800 | 2.00 | 2.09 | 2.09 | 0 | 0 | 0 |
14/06/2012 |
2.00
|
454,900 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
13/06/2012 |
2.00
|
491,000 | 1.90 | 2.00 | 1.81 | 0 | 0 | 0 |
12/06/2012 |
1.90
|
814,200 | 2.00 | 2.09 | 1.90 | 0 | 0 | 0 |
11/06/2012 |
2.00
|
1,464,700 | 2.00 | 2.09 | 1.90 | 0 | 0 | 0 |
08/06/2012 |
2.00
|
3,006,900 | 2.09 | 2.18 | 2.00 | 5,000 | 0 | 0.0 |
07/06/2012 |
2.09
|
154,900 | 2.00 | 2.09 | 2.09 | 0 | 0 | 0 |
06/06/2012 |
2.00
|
156,300 | 1.90 | 2.00 | 2.00 | 0 | 0 | 0 |
05/06/2012 |
1.90
|
241,400 | 1.81 | 1.90 | 1.90 | 0 | 0 | 0 |
04/06/2012 |
1.81
|
182,400 | 1.72 | 1.81 | 1.81 | 0 | 0 | 0 |
01/06/2012 |
1.72
|
167,500 | 1.63 | 1.72 | 1.72 | 0 | 0 | 0 |
31/05/2012 |
1.63
|
820,300 | 1.54 | 1.63 | 1.54 | 0 | 0 | 0 |
30/05/2012 |
1.54
|
581,400 | 1.45 | 1.54 | 1.45 | 0 | 0 | 0 |
29/05/2012 |
1.45
|
542,900 | 1.54 | 1.54 | 1.45 | 0 | 0 | 0 |
28/05/2012 |
1.54
|
482,900 | 1.63 | 1.72 | 1.54 | 0 | 10,100 | -0.0 |
25/05/2012 |
1.63
|
583,100 | 1.54 | 1.63 | 1.54 | 0 | 0 | 0 |
24/05/2012 |
1.54
|
452,900 | 1.63 | 1.63 | 1.54 | 0 | 30,000 | -0.1 |
23/05/2012 |
1.63
|
459,200 | 1.72 | 1.81 | 1.63 | 0 | 20,000 | -0.0 |
22/05/2012 |
1.72
|
684,700 | 1.81 | 1.90 | 1.72 | 5,000 | 0 | 0.0 |
21/05/2012 |
1.81
|
442,700 | 1.72 | 1.81 | 1.63 | 7,000 | 0 | 0.0 |
18/05/2012 |
1.72
|
678,700 | 1.81 | 1.81 | 1.72 | 700 | 30,000 | -0.1 |
17/05/2012 |
1.81
|
587,700 | 1.90 | 1.90 | 1.72 | 0 | 0 | 0 |
16/05/2012 |
1.90
|
682,800 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 |
15/05/2012 |
1.90
|
529,600 | 2.00 | 2.00 | 1.90 | 1,500 | 0 | 0.0 |
14/05/2012 |
2.00
|
918,300 | 2.00 | 2.09 | 1.90 | 80,000 | 0 | 0.2 |
11/05/2012 |
2.00
|
1,333,200 | 2.00 | 2.00 | 1.81 | 5,800 | 0 | 0.0 |
10/05/2012 |
2.00
|
914,100 | 1.90 | 2.00 | 1.81 | 0 | 0 | 0 |
09/05/2012 |
1.90
|
1,097,300 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 |
08/05/2012 |
1.90
|
1,479,500 | 2.09 | 2.09 | 1.90 | 0 | 0 | 0 |
07/05/2012 |
2.09
|
1,437,500 | 2.00 | 2.09 | 1.90 | 2,600 | 0 | 0.0 |
04/05/2012 |
2.00
|
1,513,700 | 2.09 | 2.09 | 2.00 | 0 | 100,000 | -0.2 |
03/05/2012 |
2.09
|
2,653,500 | 2.18 | 2.27 | 2.09 | 0 | 100,000 | -0.2 |
02/05/2012 |
2.18
|
166,400 | 2.09 | 2.18 | 2.18 | 0 | 0 | 0 |
27/04/2012 |
2.09
|
148,200 | 2.00 | 2.09 | 2.09 | 0 | 0 | 0 |
26/04/2012 |
2.00
|
742,800 | 1.90 | 2.00 | 1.90 | 0 | 0 | 0 |
25/04/2012 |
1.90
|
4,615,400 | 1.81 | 1.90 | 1.72 | 101,600 | 100,000 | -0.0 |
24/04/2012 |
1.81
|
79,500 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 |
23/04/2012 |
1.90
|
48,500 | 2.00 | 2.00 | 1.90 | 100 | 0 | 0.0 |