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) |
0.24 | 2.38% | 54,500 | 1,100 | 0.0 |
10.26
11.40
10.50
|
2 tháng
(2024-07-22) |
-0.32 | -2.96% | 237,600 | -3,700 | -0.0 |
10.26
11.40
10.50
|
3 tháng
(2024-06-21) |
1.37 | 15.05% | 757,700 | -61,600 | -0.6 |
8.56
11.40
10.50
|
6 tháng
(2024-03-25) |
2.97 | 39.49% | 1,040,500 | -66,100 | -0.7 |
7.25
11.40
10.50
|
12 tháng
(2023-09-25) |
2.69 | 34.45% | 1,363,800 | -3,800 | -0.2 |
6.49
11.40
10.50
|
24 tháng
(2022-09-30) |
4.61 | 78.16% | 2,171,083 | 147,500 | 1.0 |
4.99
11.40
10.50
|
36 tháng
(2021-10-05) |
3.57 | 51.44% | 6,583,361 | 163,000 | 1.1 |
4.99
11.40
10.50
|
60 tháng
(2019-10-16) |
-6.90 | -39.66% | 11,494,938 | -631,336 | -4.7 |
4.99
21.36
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
6.43
|
2,900 | 6.43 | 6.48 | 6.43 | 0 | 0 | 0 |
20/04/2012 |
6.43
|
12,500 | 6.15 | 6.43 | 6.15 | 0 | 6,500 | -0.1 |
19/04/2012 |
6.15
|
23,900 | 6.52 | 6.52 | 6.15 | 7,600 | 0 | 0.1 |
18/04/2012 |
6.52
|
13,600 | 6.52 | 6.80 | 6.52 | 0 | 4,900 | -0.1 |
17/04/2012 |
6.52
|
12,600 | 6.66 | 6.76 | 6.52 | 0 | 0 | 0 |
16/04/2012 |
6.66
|
17,600 | 6.29 | 6.71 | 6.52 | 0 | 1,300 | -0.0 |
13/04/2012 |
6.29
|
35,100 | 5.92 | 6.29 | 6.29 | 0 | 18,000 | -0.2 |
12/04/2012 |
5.92
|
2,200 | 5.82 | 5.92 | 5.82 | 0 | 0 | 0 |
11/04/2012 |
5.82
|
5,900 | 5.64 | 5.82 | 5.73 | 0 | 0 | 0 |
10/04/2012 |
5.64
|
5,600 | 5.78 | 5.78 | 5.59 | 1,300 | 0 | 0.0 |
09/04/2012 |
5.78
|
2,700 | 5.68 | 6.01 | 5.73 | 0 | 0 | 0 |
06/04/2012 |
5.68
|
3,600 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 |
05/04/2012 |
5.73
|
16,100 | 5.36 | 5.73 | 5.68 | 0 | 1,000 | -0.0 |
04/04/2012 |
5.36
|
100 | 5.59 | 5.59 | 5.36 | 0 | 0 | 0 |
03/04/2012 |
5.59
|
1,400 | 5.45 | 5.59 | 5.26 | 0 | 0 | 0 |
30/03/2012 |
5.45
|
700 | 5.59 | 5.59 | 5.36 | 0 | 0 | 0 |
29/03/2012 |
5.59
|
1,000 | 5.78 | 5.78 | 5.59 | 0 | 0 | 0 |
28/03/2012 |
5.78
|
100 | 5.45 | 5.78 | 5.78 | 100 | 0 | 0.0 |
27/03/2012 |
5.45
|
6,400 | 5.59 | 5.59 | 5.36 | 0 | 0 | 0 |
26/03/2012 |
5.59
|
3,000 | 5.45 | 5.59 | 5.17 | 0 | 0 | 0 |
23/03/2012 |
5.45
|
5,900 | 5.12 | 5.45 | 5.17 | 0 | 0 | 0 |
22/03/2012 |
5.12
|
1,200 | 5.12 | 5.31 | 5.08 | 0 | 0 | 0 |
21/03/2012 |
5.12
|
4,300 | 5.12 | 5.17 | 4.99 | 0 | 2,800 | -0.0 |
20/03/2012 |
5.12
|
6,400 | 4.99 | 5.12 | 4.80 | 0 | 2,000 | -0.0 |
19/03/2012 |
4.99
|
500 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 |
16/03/2012 |
5.08
|
1,500 | 5.22 | 5.22 | 5.08 | 0 | 1,500 | -0.0 |
15/03/2012 |
5.22
|
5,500 | 5.12 | 5.22 | 5.03 | 0 | 0 | 0 |
14/03/2012 |
5.12
|
3,000 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 |
13/03/2012 |
5.31
|
100 | 5.12 | 5.31 | 5.31 | 0 | 0 | 0 |
12/03/2012 |
5.12
|
6,600 | 5.22 | 5.31 | 5.12 | 0 | 0 | 0 |
09/03/2012 |
5.22
|
1,000 | 5.03 | 5.22 | 5.12 | 0 | 0 | 0 |
08/03/2012 |
5.03
|
3,000 | 4.99 | 5.26 | 5.03 | 100 | 0 | 0.0 |
07/03/2012 |
4.99
|
3,100 | 5.22 | 5.22 | 4.99 | 0 | 0 | 0 |
06/03/2012 |
5.22
|
3,400 | 5.54 | 5.54 | 5.22 | 0 | 0 | 0 |
05/03/2012 |
5.54
|
2,400 | 4.94 | 5.54 | 5.26 | 100 | 700 | -0.0 |
02/03/2012 |
4.94
|
200 | 5.50 | 5.50 | 4.94 | 0 | 0 | 0 |
01/03/2012 |
5.50
|
500 | 5.50 | 5.50 | 5.12 | 0 | 0 | 0 |
29/02/2012 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
28/02/2012 |
5.50
|
100 | 5.12 | 5.50 | 5.50 | 100 | 0 | 0.0 |
27/02/2012 |
5.12
|
1,100 | 5.26 | 5.59 | 5.12 | 100 | 0 | 0.0 |
24/02/2012 |
5.26
|
1,000 | 5.50 | 5.82 | 5.26 | 100 | 0 | 0.0 |
23/02/2012 |
5.50
|
100 | 5.36 | 5.50 | 5.50 | 100 | 0 | 0.0 |
22/02/2012 |
5.36
|
100 | 5.08 | 5.36 | 5.36 | 100 | 0 | 0.0 |
21/02/2012 |
5.08
|
5,000 | 5.08 | 5.08 | 5.08 | 0 | 4,900 | -0.1 |
20/02/2012 |
5.08
|
1,100 | 4.99 | 5.31 | 5.08 | 100 | 0 | 0.0 |
17/02/2012 |
4.99
|
1,300 | 4.89 | 4.99 | 4.99 | 0 | 0 | 0 |
16/02/2012 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
15/02/2012 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
14/02/2012 |
4.89
|
1,000 | 4.80 | 4.89 | 4.89 | 0 | 0 | 0 |
13/02/2012 |
4.80
|
5,000 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
10/02/2012 |
4.89
|
7,800 | 4.89 | 5.08 | 4.89 | 0 | 0 | 0 |
09/02/2012 |
4.89
|
800 | 4.80 | 4.89 | 4.80 | 0 | 0 | 0 |
08/02/2012 |
4.80
|
1,300 | 5.12 | 5.12 | 4.80 | 0 | 0 | 0 |
07/02/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
06/02/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
03/02/2012 |
5.12
|
100 | 5.12 | 5.12 | 5.12 | 100 | 0 | 0.0 |
02/02/2012 |
5.12
|
2,500 | 4.94 | 5.12 | 5.12 | 500 | 0 | 0.0 |
01/02/2012 |
4.94
|
10,000 | 5.12 | 5.12 | 4.94 | 500 | 0 | 0.0 |
31/01/2012 |
5.12
|
600 | 5.26 | 5.31 | 5.12 | 0 | 0 | 0 |
30/01/2012 |
5.26
|
5,600 | 4.94 | 5.26 | 5.08 | 0 | 0 | 0 |
20/01/2012 |
4.94
|
100 | 4.66 | 4.94 | 4.94 | 100 | 0 | 0.0 |
19/01/2012 |
4.66
|
1,900 | 4.61 | 4.80 | 4.66 | 0 | 0 | 0 |
18/01/2012 |
4.61
|
400 | 4.52 | 4.66 | 4.57 | 100 | 100 | -0 |
17/01/2012 |
4.52
|
1,000 | 4.85 | 4.85 | 4.52 | 0 | 0 | 0 |
16/01/2012 |
4.85
|
100 | 4.57 | 4.85 | 4.85 | 100 | 0 | 0.0 |
13/01/2012 |
4.57
|
300 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 |
12/01/2012 |
4.75
|
3,700 | 5.08 | 5.08 | 4.75 | 3,700 | 0 | 0.0 |
11/01/2012 |
5.08
|
100 | 4.75 | 5.08 | 5.08 | 100 | 0 | 0.0 |
10/01/2012 |
4.75
|
1,200 | 4.52 | 4.80 | 4.75 | 100 | 1,000 | -0.0 |
09/01/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
06/01/2012 |
4.52
|
500 | 4.61 | 4.61 | 4.52 | 0 | 0 | 0 |
05/01/2012 |
4.61
|
100 | 4.47 | 4.61 | 4.61 | 100 | 0 | 0.0 |
04/01/2012 |
4.47
|
100 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 |
03/01/2012 |
4.52
|
1,300 | 4.47 | 4.57 | 4.52 | 0 | 0 | 0 |
30/12/2011 |
4.47
|
1,100 | 4.43 | 4.66 | 4.47 | 1,100 | 0 | 0.0 |
29/12/2011 |
4.43
|
2,300 | 4.66 | 4.66 | 4.38 | 0 | 0 | 0 |
28/12/2011 |
4.66
|
10,000 | 4.89 | 4.89 | 4.66 | 0 | 8,500 | -0.1 |
27/12/2011 |
4.89
|
3,000 | 5.22 | 5.22 | 4.89 | 0 | 0 | 0 |
26/12/2011 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
23/12/2011 |
5.22
|
100 | 5.08 | 5.22 | 5.22 | 100 | 0 | 0.0 |
22/12/2011 |
5.08
|
300 | 4.85 | 5.17 | 4.57 | 200 | 0 | 0.0 |
21/12/2011 |
4.85
|
5,000 | 5.17 | 5.17 | 4.85 | 0 | 0 | 0 |
20/12/2011 |
5.17
|
100 | 4.99 | 5.17 | 5.17 | 100 | 0 | 0.0 |
19/12/2011 |
4.99
|
900 | 5.03 | 5.03 | 4.99 | 0 | 200 | -0.0 |
16/12/2011 |
5.03
|
600 | 5.03 | 5.36 | 5.03 | 100 | 0 | 0.0 |
15/12/2011 |
5.03
|
100 | 4.71 | 5.03 | 5.03 | 100 | 0 | 0.0 |
14/12/2011 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
13/12/2011 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
12/12/2011 |
4.71
|
100 | 4.52 | 4.71 | 4.71 | 100 | 0 | 0.0 |
09/12/2011 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
08/12/2011 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
07/12/2011 |
4.52
|
1,800 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
06/12/2011 |
4.52
|
4,900 | 4.38 | 4.52 | 4.52 | 0 | 0 | 0 |
05/12/2011 |
4.38
|
1,100 | 4.47 | 4.71 | 4.38 | 0 | 100 | -0.0 |
02/12/2011 |
4.47
|
3,500 | 4.29 | 4.47 | 4.43 | 0 | 0 | 0 |
01/12/2011 |
4.29
|
200 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
30/11/2011 |
4.29
|
4,800 | 4.33 | 4.38 | 4.29 | 0 | 0 | 0 |
29/11/2011 |
4.33
|
14,500 | 4.38 | 4.38 | 4.33 | 0 | 0 | 0 |
28/11/2011 |
4.38
|
8,300 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
25/11/2011 |
4.38
|
3,000 | 4.52 | 4.52 | 4.38 | 0 | 0 | 0 |