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) |
-0.49 | -8.18% | 52,400 | 0 | 0 |
5.40
6
5.50
|
2 tháng
(2024-07-22) |
-0.40 | -6.78% | 136,200 | 0 | 0 |
5.40
6.08
5.50
|
3 tháng
(2024-06-21) |
-0.52 | -8.64% | 242,600 | 0 | 0 |
5.40
6.24
5.50
|
6 tháng
(2024-03-25) |
-1.30 | -19.12% | 697,900 | -1,000 | -0.0 |
5.40
7
5.50
|
12 tháng
(2023-09-25) |
-1.58 | -22.32% | 2,683,000 | -2,000 | -0.0 |
5.40
8.83
5.50
|
24 tháng
(2022-09-30) |
0.70 | 14.58% | 6,376,700 | -25,003 | -0.1 |
3.45
11.80
5.50
|
36 tháng
(2021-10-05) |
-1.55 | -21.99% | 14,851,900 | -26,503 | -0.1 |
3.45
13.50
5.50
|
60 tháng
(2019-10-16) |
1.57 | 39.95% | 18,384,570 | -17,933 | -0.0 |
2.79
13.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
5.95
|
9,310 | 6.02 | 6.02 | 5.80 | 0 | 0 | 0 |
18/04/2012 |
6.02
|
30,770 | 6.02 | 6.10 | 6.02 | 1,000 | 6,820 | -0.0 |
17/04/2012 |
6.02
|
37,110 | 5.95 | 6.10 | 5.95 | 0 | 0 | 0 |
16/04/2012 |
5.95
|
41,580 | 5.95 | 6.02 | 5.87 | 2,000 | 2,000 | 0.0 |
13/04/2012 |
5.95
|
8,210 | 5.95 | 6.02 | 5.87 | 0 | 0 | 0 |
12/04/2012 |
5.95
|
27,470 | 5.87 | 5.95 | 5.80 | 7,750 | 0 | 0.1 |
11/04/2012 |
5.87
|
10,990 | 5.80 | 5.87 | 5.72 | 0 | 0 | 0 |
10/04/2012 |
5.80
|
23,970 | 5.57 | 5.80 | 5.50 | 5,000 | 10,250 | -0.0 |
09/04/2012 |
5.57
|
5,990 | 5.72 | 5.72 | 5.57 | 0 | 0 | 0 |
06/04/2012 |
5.72
|
510 | 5.65 | 5.72 | 5.72 | 0 | 0 | 0 |
05/04/2012 |
5.65
|
4,260 | 5.65 | 5.65 | 5.42 | 0 | 0 | 0 |
04/04/2012 |
5.65
|
11,670 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
03/04/2012 |
5.65
|
6,500 | 5.72 | 5.80 | 5.57 | 1,000 | 0 | 0.0 |
30/03/2012 |
5.72
|
11,360 | 5.65 | 5.80 | 5.50 | 0 | 0 | 0 |
29/03/2012 |
5.65
|
11,370 | 5.80 | 6.02 | 5.65 | 1,000 | 0 | 0.0 |
28/03/2012 |
5.80
|
19,180 | 5.95 | 5.95 | 5.72 | 0 | 0 | 0 |
27/03/2012 |
5.95
|
29,120 | 5.95 | 5.95 | 5.72 | 660 | 0 | 0.0 |
26/03/2012 |
5.95
|
23,050 | 5.87 | 6.02 | 5.72 | 340 | 0 | 0.0 |
23/03/2012 |
5.87
|
15,310 | 5.87 | 5.95 | 5.72 | 0 | 0 | 0 |
22/03/2012 |
5.87
|
5,040 | 5.87 | 6.02 | 5.65 | 0 | 0 | 0 |
21/03/2012 |
5.87
|
25,230 | 5.65 | 5.87 | 5.50 | 0 | 0 | 0 |
20/03/2012 |
5.65
|
1,010 | 5.57 | 5.65 | 5.57 | 0 | 0 | 0 |
19/03/2012 |
5.57
|
7,850 | 5.57 | 5.57 | 5.35 | 0 | 0 | 0 |
16/03/2012 |
5.57
|
11,060 | 5.65 | 5.65 | 5.50 | 0 | 1,340 | -0.0 |
15/03/2012 |
5.65
|
5,930 | 5.57 | 5.65 | 5.57 | 0 | 0 | 0 |
14/03/2012 |
5.57
|
1,230 | 5.50 | 5.72 | 5.57 | 0 | 0 | 0 |
13/03/2012 |
5.50
|
5,190 | 5.50 | 5.72 | 5.50 | 0 | 0 | 0 |
12/03/2012 |
5.50
|
6,970 | 5.42 | 5.57 | 5.20 | 0 | 0 | 0 |
09/03/2012 |
5.42
|
10,030 | 5.65 | 5.72 | 5.42 | 0 | 0 | 0 |
08/03/2012 |
5.65
|
7,680 | 5.87 | 5.95 | 5.65 | 0 | 0 | 0 |
07/03/2012 |
5.87
|
11,550 | 5.80 | 5.95 | 5.72 | 0 | 0 | 0 |
06/03/2012 |
5.80
|
23,830 | 6.02 | 6.33 | 5.80 | 0 | 0 | 0 |
05/03/2012 |
6.02
|
30,600 | 5.80 | 6.02 | 5.95 | 0 | 0 | 0 |
02/03/2012 |
5.80
|
18,080 | 5.65 | 5.87 | 5.65 | 0 | 0 | 0 |
01/03/2012 |
5.65
|
2,920 | 5.80 | 5.87 | 5.65 | 0 | 0 | 0 |
29/02/2012 |
5.80
|
8,140 | 5.80 | 5.80 | 5.65 | 0 | 0 | 0 |
28/02/2012 |
5.80
|
30,820 | 5.80 | 6.02 | 5.80 | 0 | 0 | 0 |
27/02/2012 |
5.80
|
21,190 | 5.57 | 5.80 | 5.57 | 0 | 0 | 0 |
24/02/2012 |
5.57
|
17,060 | 5.50 | 5.65 | 5.50 | 0 | 0 | 0 |
23/02/2012 |
5.50
|
21,700 | 5.35 | 5.57 | 5.50 | 0 | 0 | 0 |
22/02/2012 |
5.35
|
8,520 | 5.27 | 5.50 | 5.27 | 0 | 0 | 0 |
21/02/2012 |
5.27
|
910 | 5.27 | 5.35 | 5.27 | 0 | 0 | 0 |
20/02/2012 |
5.27
|
12,550 | 5.35 | 5.35 | 5.20 | 0 | 0 | 0 |
17/02/2012 |
5.35
|
23,750 | 5.27 | 5.35 | 5.12 | 0 | 0 | 0 |
16/02/2012 |
5.27
|
10,850 | 5.35 | 5.50 | 5.27 | 0 | 0 | 0 |
15/02/2012 |
5.35
|
12,560 | 5.42 | 5.50 | 5.35 | 0 | 0 | 0 |
14/02/2012 |
5.42
|
8,740 | 5.20 | 5.42 | 5.12 | 0 | 0 | 0 |
13/02/2012 |
5.20
|
4,400 | 5.12 | 5.35 | 5.05 | 0 | 0 | 0 |
10/02/2012 |
5.12
|
9,050 | 5.27 | 5.27 | 5.12 | 0 | 0 | 0 |
09/02/2012 |
5.27
|
7,890 | 5.27 | 5.35 | 5.12 | 0 | 0 | 0 |
08/02/2012 |
5.27
|
6,850 | 5.35 | 5.35 | 5.27 | 0 | 0 | 0 |
07/02/2012 |
5.35
|
2,550 | 5.27 | 5.35 | 5.20 | 0 | 0 | 0 |
06/02/2012 |
5.27
|
2,010 | 5.27 | 5.35 | 5.27 | 0 | 0 | 0 |
03/02/2012 |
5.27
|
27,590 | 5.42 | 5.50 | 5.27 | 0 | 0 | 0 |
02/02/2012 |
5.42
|
2,850 | 5.27 | 5.50 | 5.42 | 0 | 0 | 0 |
01/02/2012 |
5.27
|
1,100 | 5.50 | 5.50 | 5.27 | 0 | 0 | 0 |
31/01/2012 |
5.50
|
4,230 | 5.50 | 5.65 | 5.50 | 0 | 0 | 0 |
30/01/2012 |
5.50
|
10 | 5.35 | 5.50 | 5.50 | 0 | 0 | 0 |
20/01/2012 |
5.35
|
5,410 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 |
19/01/2012 |
5.50
|
5,030 | 5.27 | 5.50 | 5.42 | 0 | 0 | 0 |
18/01/2012 |
5.27
|
3,870 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
17/01/2012 |
5.27
|
4,830 | 5.27 | 5.50 | 5.27 | 0 | 0 | 0 |
16/01/2012 |
5.27
|
3,320 | 5.35 | 5.35 | 5.20 | 0 | 0 | 0 |
13/01/2012 |
5.35
|
13,910 | 5.20 | 5.42 | 5.27 | 0 | 0 | 0 |
12/01/2012 |
5.20
|
7,100 | 5.42 | 5.65 | 5.20 | 0 | 0 | 0 |
11/01/2012 |
5.42
|
3,100 | 5.57 | 5.65 | 5.42 | 0 | 0 | 0 |
10/01/2012 |
5.57
|
10 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
09/01/2012 |
5.57
|
430 | 5.42 | 5.65 | 5.27 | 0 | 0 | 0 |
06/01/2012 |
5.42
|
1,160 | 5.65 | 5.65 | 5.42 | 0 | 0 | 0 |
05/01/2012 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
04/01/2012 |
5.65
|
3,890 | 5.72 | 5.72 | 5.50 | 0 | 0 | 0 |
03/01/2012 |
5.72
|
2,100 | 5.72 | 5.72 | 5.57 | 0 | 0 | 0 |
30/12/2011 |
5.72
|
110 | 5.65 | 5.72 | 5.72 | 0 | 0 | 0 |
29/12/2011 |
5.65
|
1,000 | 5.72 | 5.72 | 5.65 | 0 | 0 | 0 |
28/12/2011 |
5.72
|
1,920 | 5.57 | 5.80 | 5.65 | 0 | 0 | 0 |
27/12/2011 |
5.57
|
4,190 | 5.80 | 5.80 | 5.57 | 0 | 0 | 0 |
26/12/2011 |
5.80
|
5,710 | 5.72 | 5.87 | 5.50 | 0 | 0 | 0 |
23/12/2011 |
5.72
|
1,310 | 5.72 | 5.72 | 5.50 | 0 | 0 | 0 |
22/12/2011 |
5.72
|
7,040 | 5.72 | 5.72 | 5.50 | 0 | 0 | 0 |
21/12/2011 |
5.72
|
7,540 | 5.72 | 5.80 | 5.72 | 0 | 0 | 0 |
20/12/2011 |
5.72
|
4,720 | 5.87 | 5.87 | 5.65 | 0 | 0 | 0 |
19/12/2011 |
5.87
|
40 | 5.95 | 5.95 | 5.72 | 0 | 0 | 0 |
16/12/2011 |
5.95
|
1,770 | 5.87 | 6.02 | 5.65 | 0 | 0 | 0 |
15/12/2011 |
5.87
|
30 | 5.95 | 5.95 | 5.87 | 0 | 0 | 0 |
14/12/2011 |
5.95
|
1,740 | 5.95 | 6.02 | 5.72 | 0 | 0 | 0 |
13/12/2011 |
5.95
|
10 | 5.80 | 5.95 | 5.95 | 0 | 0 | 0 |
12/12/2011 |
5.80
|
1,950 | 5.72 | 5.80 | 5.65 | 0 | 0 | 0 |
09/12/2011 |
5.72
|
360 | 5.80 | 5.80 | 5.72 | 0 | 0 | 0 |
08/12/2011 |
5.80
|
3,210 | 6.02 | 6.02 | 5.80 | 0 | 0 | 0 |
07/12/2011 |
6.02
|
1,110 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 |
06/12/2011 |
6.10
|
90 | 6.02 | 6.10 | 6.10 | 0 | 0 | 0 |
05/12/2011 |
6.02
|
5,730 | 5.80 | 6.02 | 5.80 | 0 | 0 | 0 |
02/12/2011 |
5.80
|
2,010 | 5.87 | 5.87 | 5.65 | 0 | 0 | 0 |
01/12/2011 |
5.87
|
1,110 | 5.80 | 5.87 | 5.80 | 0 | 0 | 0 |
30/11/2011 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
29/11/2011 |
5.80
|
2,010 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
28/11/2011 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
25/11/2011 |
5.80
|
2,340 | 5.72 | 5.80 | 5.65 | 0 | 0 | 0 |
24/11/2011 |
5.72
|
6,030 | 5.80 | 5.80 | 5.72 | 0 | 0 | 0 |
23/11/2011 |
5.80
|
2,350 | 5.80 | 5.87 | 5.80 | 0 | 0 | 0 |