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 | 0% | 916,600 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,351,500 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-21) |
-0.80 | -9.52% | 6,158,400 | -29,700 | -0.2 |
7.10
8.40
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,763,100 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-25) |
-1.90 | -20% | 38,806,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-09-30) |
-0.20 | -2.56% | 71,700,073 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-05) |
-5.80 | -43.28% | 147,915,347 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-16) |
5.20 | 216.67% | 184,243,177 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
5.80
|
285,600 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
19/04/2012 |
6
|
278,200 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
18/04/2012 |
6.30
|
505,900 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
17/04/2012 |
6.40
|
346,500 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
16/04/2012 |
6.70
|
386,200 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 |
13/04/2012 |
6.50
|
759,500 | 6.50 | 6.90 | 6.30 | 5,200 | 4,500 | 0.0 |
12/04/2012 |
6.50
|
682,000 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
11/04/2012 |
6.60
|
502,400 | 6.50 | 6.80 | 6.50 | 0 | 100 | -0.0 |
10/04/2012 |
6.50
|
619,900 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
09/04/2012 |
6.70
|
399,100 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
06/04/2012 |
6.50
|
872,600 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
05/04/2012 |
6.50
|
635,800 | 6.10 | 6.50 | 5.80 | 0 | 0 | 0 |
04/04/2012 |
6.10
|
285,700 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
03/04/2012 |
6.20
|
426,400 | 5.80 | 6.20 | 5.80 | 500 | 0 | 0.0 |
30/03/2012 |
5.80
|
574,000 | 6.20 | 6.40 | 5.80 | 100 | 0 | 0.0 |
29/03/2012 |
6.20
|
452,300 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
28/03/2012 |
6.50
|
1,118,800 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
27/03/2012 |
6.70
|
459,400 | 7 | 7.20 | 6.70 | 500 | 0 | 0.0 |
26/03/2012 |
7
|
803,400 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
23/03/2012 |
7
|
1,093,200 | 6.60 | 7 | 6.70 | 0 | 0 | 0 |
22/03/2012 |
6.60
|
2,080,500 | 6.20 | 6.60 | 6.30 | 0 | 34,300 | -0.2 |
21/03/2012 |
6.20
|
215,200 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 |
20/03/2012 |
5.80
|
144,100 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 |
19/03/2012 |
5.50
|
233,800 | 5.20 | 5.50 | 5.50 | 0 | 0 | 0 |
16/03/2012 |
5.20
|
114,800 | 5.10 | 5.20 | 5.20 | 4,300 | 0 | 0.0 |
15/03/2012 |
5.10
|
447,100 | 4.70 | 5.10 | 4.60 | 5,000 | 0 | 0.0 |
14/03/2012 |
4.70
|
252,000 | 4.90 | 5.10 | 4.70 | 70,000 | 0 | 0.4 |
13/03/2012 |
4.90
|
184,600 | 4.80 | 5 | 4.70 | 10,000 | 0 | 0.0 |
12/03/2012 |
4.80
|
435,500 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
09/03/2012 |
5.30
|
408,900 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
08/03/2012 |
5.10
|
671,000 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
07/03/2012 |
5.60
|
571,200 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
06/03/2012 |
5.30
|
1,486,400 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
05/03/2012 |
5
|
113,800 | 4.70 | 5 | 5 | 0 | 15,000 | -0.1 |
02/03/2012 |
4.70
|
525,600 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
01/03/2012 |
4.60
|
436,600 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
29/02/2012 |
4.50
|
206,000 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
28/02/2012 |
4.30
|
317,500 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
27/02/2012 |
4.30
|
160,600 | 4 | 4.30 | 4.10 | 0 | 0 | 0 |
24/02/2012 |
4
|
480,300 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
23/02/2012 |
4
|
365,400 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
22/02/2012 |
3.90
|
148,900 | 3.60 | 3.90 | 3.50 | 5,000 | 0 | 0.0 |
21/02/2012 |
3.60
|
150,400 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
20/02/2012 |
3.70
|
248,300 | 3.60 | 3.70 | 3.60 | 5,000 | 0 | 0.0 |
17/02/2012 |
3.60
|
40,600 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
16/02/2012 |
3.30
|
33,600 | 3.40 | 3.40 | 3.20 | 5,000 | 0 | 0.0 |
15/02/2012 |
3.40
|
91,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
14/02/2012 |
3.40
|
50,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
13/02/2012 |
3.40
|
166,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
10/02/2012 |
3.40
|
127,100 | 3.50 | 3.50 | 3.40 | 5,000 | 0 | 0.0 |
09/02/2012 |
3.50
|
109,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
08/02/2012 |
3.60
|
51,600 | 3.60 | 3.70 | 3.60 | 10,000 | 0 | 0.0 |
07/02/2012 |
3.60
|
79,200 | 3.60 | 3.60 | 3.40 | 143,100 | 0 | 0.5 |
06/02/2012 |
3.60
|
134,500 | 3.60 | 3.70 | 3.50 | 2,200 | 0 | 0.0 |
03/02/2012 |
3.60
|
110,600 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
02/02/2012 |
3.80
|
118,300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
01/02/2012 |
3.60
|
76,500 | 3.70 | 3.70 | 3.50 | 113,000 | 0 | 0.4 |
31/01/2012 |
3.70
|
198,800 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
30/01/2012 |
3.40
|
55,000 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
20/01/2012 |
3.40
|
54,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
19/01/2012 |
3.50
|
89,900 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
18/01/2012 |
3.40
|
40,100 | 3.40 | 3.50 | 3.20 | 136,100 | 0 | 0.4 |
17/01/2012 |
3.40
|
90,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
16/01/2012 |
3.50
|
101,600 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
13/01/2012 |
3.30
|
40,600 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
12/01/2012 |
3.30
|
73,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
11/01/2012 |
3.30
|
79,100 | 3.30 | 3.50 | 3.30 | 119,900 | 0 | 0.4 |
10/01/2012 |
3.30
|
65,900 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
09/01/2012 |
3.10
|
94,500 | 3 | 3.20 | 3 | 94,700 | 0 | 0.3 |
06/01/2012 |
3
|
107,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
05/01/2012 |
3.10
|
96,300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
04/01/2012 |
3.10
|
105,600 | 3.10 | 3.20 | 3.10 | 208,200 | 0 | 0.6 |
03/01/2012 |
3.10
|
82,800 | 3.10 | 3.20 | 3.10 | 2,000 | 0 | 0.0 |
30/12/2011 |
3.10
|
76,300 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
29/12/2011 |
2.90
|
87,100 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
28/12/2011 |
2.90
|
47,800 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
27/12/2011 |
2.80
|
265,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
26/12/2011 |
3
|
132,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
23/12/2011 |
3.10
|
125,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
22/12/2011 |
3.20
|
86,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
21/12/2011 |
3.50
|
77,700 | 3.40 | 3.50 | 3.30 | 900 | 0 | 0.0 |
20/12/2011 |
3.40
|
137,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
19/12/2011 |
3.60
|
188,200 | 3.80 | 3.80 | 3.60 | 2,000 | 0 | 0.0 |
16/12/2011 |
3.80
|
101,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
15/12/2011 |
3.80
|
128,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
14/12/2011 |
3.90
|
136,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
13/12/2011 |
4
|
37,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
12/12/2011 |
4
|
60,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
09/12/2011 |
4.10
|
131,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
08/12/2011 |
4.20
|
147,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
07/12/2011 |
4.20
|
21,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
06/12/2011 |
4.30
|
368,100 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
05/12/2011 |
4.30
|
99,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
02/12/2011 |
4.20
|
73,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
01/12/2011 |
4.10
|
58,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
30/11/2011 |
4.10
|
52,300 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
29/11/2011 |
4.20
|
72,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
28/11/2011 |
4.30
|
125,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
25/11/2011 |
4.10
|
87,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
24/11/2011 |
4.10
|
40,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |