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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/03/2012 |
5.95
|
126,070 | 5.87 | 5.99 | 5.87 | 0 | 0 | 0 |
23/03/2012 |
5.87
|
107,020 | 5.83 | 5.95 | 5.83 | 0 | 0 | 0 |
22/03/2012 |
5.83
|
103,990 | 5.83 | 5.91 | 5.79 | 50 | 2,900 | -0.0 |
21/03/2012 |
5.83
|
123,840 | 5.79 | 5.91 | 5.79 | 0 | 0 | 0 |
20/03/2012 |
5.79
|
98,830 | 5.70 | 5.83 | 5.70 | 0 | 1,700 | -0.0 |
19/03/2012 |
5.70
|
39,950 | 5.83 | 5.83 | 5.70 | 0 | 0 | 0 |
16/03/2012 |
5.83
|
148,000 | 5.74 | 5.87 | 5.74 | 0 | 0 | 0 |
15/03/2012 |
5.74
|
109,160 | 5.74 | 5.83 | 5.66 | 0 | 0 | 0 |
14/03/2012 |
5.74
|
136,440 | 5.50 | 5.74 | 5.54 | 0 | 0 | 0 |
13/03/2012 |
5.50
|
75,870 | 5.46 | 5.62 | 5.46 | 0 | 0 | 0 |
12/03/2012 |
5.46
|
135,910 | 5.70 | 5.74 | 5.46 | 0 | 0 | 0 |
09/03/2012 |
5.70
|
150,900 | 5.54 | 5.70 | 5.54 | 0 | 0 | 0 |
08/03/2012 |
5.54
|
92,100 | 5.70 | 5.83 | 5.54 | 0 | 0 | 0 |
07/03/2012 |
5.70
|
77,430 | 5.74 | 5.74 | 5.62 | 0 | 0 | 0 |
06/03/2012 |
5.74
|
160,670 | 5.99 | 6.12 | 5.74 | 0 | 0 | 0 |
05/03/2012 |
5.99
|
494,380 | 5.74 | 5.99 | 5.87 | 0 | 0 | 0 |
02/03/2012 |
5.74
|
62,950 | 5.66 | 5.74 | 5.66 | 0 | 0 | 0 |
01/03/2012 |
5.66
|
74,940 | 5.66 | 5.74 | 5.66 | 0 | 0 | 0 |
29/02/2012 |
5.66
|
48,010 | 5.62 | 5.70 | 5.54 | 850 | 0 | 0.0 |
28/02/2012 |
5.62
|
57,640 | 5.87 | 5.87 | 5.62 | 2,050 | 0 | 0.0 |
27/02/2012 |
5.87
|
97,490 | 5.66 | 5.91 | 5.66 | 9,750 | 0 | 0.1 |
24/02/2012 |
5.66
|
153,190 | 5.62 | 5.83 | 5.58 | 0 | 20,000 | -0.3 |
23/02/2012 |
5.62
|
75,380 | 5.54 | 5.66 | 5.37 | 3,830 | 0 | 0.0 |
22/02/2012 |
5.54
|
48,010 | 5.46 | 5.54 | 5.41 | 0 | 0 | 0 |
21/02/2012 |
5.46
|
47,520 | 5.50 | 5.62 | 5.46 | 0 | 20,000 | -0.3 |
20/02/2012 |
5.50
|
90,900 | 5.37 | 5.50 | 5.41 | 0 | 30,000 | -0.4 |
17/02/2012 |
5.37
|
32,170 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 |
16/02/2012 |
5.29
|
14,440 | 5.29 | 5.29 | 5.25 | 0 | 0 | 0 |
15/02/2012 |
5.29
|
28,520 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 |
14/02/2012 |
5.29
|
11,960 | 5.25 | 5.29 | 5.25 | 0 | 0 | 0 |
13/02/2012 |
5.25
|
36,230 | 5.29 | 5.29 | 5.25 | 0 | 0 | 0 |
10/02/2012 |
5.29
|
32,260 | 5.37 | 5.37 | 5.25 | 0 | 0 | 0 |
09/02/2012 |
5.37
|
34,250 | 5.41 | 5.46 | 5.33 | 0 | 0 | 0 |
08/02/2012 |
5.41
|
47,290 | 5.29 | 5.41 | 5.33 | 0 | 0 | 0 |
07/02/2012 |
5.29
|
30,570 | 5.29 | 5.37 | 5.21 | 0 | 8,000 | -0.1 |
06/02/2012 |
5.29
|
37,050 | 5.25 | 5.37 | 5.25 | 0 | 0 | 0 |
03/02/2012 |
5.25
|
45,480 | 5.41 | 5.54 | 5.21 | 0 | 0 | 0 |
02/02/2012 |
5.41
|
100,120 | 5.17 | 5.41 | 5.25 | 5,350 | 0 | 0.1 |
01/02/2012 |
5.17
|
30,350 | 5.21 | 5.21 | 5.12 | 5,790 | 0 | 0.1 |
31/01/2012 |
5.21
|
40,180 | 5.17 | 5.29 | 5.17 | 5,390 | 0 | 0.1 |
30/01/2012 |
5.17
|
24,210 | 5.08 | 5.17 | 5.08 | 0 | 0 | 0 |
20/01/2012 |
5.08
|
34,820 | 5.04 | 5.12 | 5.04 | 1,500 | 0 | 0.0 |
19/01/2012 |
5.04
|
17,480 | 4.96 | 5.08 | 4.96 | 0 | 0 | 0 |
18/01/2012 |
4.96
|
12,110 | 4.96 | 5.04 | 4.96 | 0 | 0 | 0 |
17/01/2012 |
4.96
|
10,590 | 5.04 | 5.04 | 4.96 | 0 | 0 | 0 |
16/01/2012 |
5.04
|
7,700 | 4.96 | 5.12 | 5.04 | 1,500 | 0 | 0.0 |
13/01/2012 |
4.96
|
6,070 | 4.96 | 4.96 | 4.92 | 0 | 0 | 0 |
12/01/2012 |
4.96
|
13,330 | 5.17 | 5.17 | 4.92 | 0 | 0 | 0 |
11/01/2012 |
5.17
|
32,960 | 5.08 | 5.17 | 4.96 | 17,300 | 0 | 0.2 |
10/01/2012 |
5.08
|
62,290 | 5.00 | 5.08 | 4.96 | 0 | 0 | 0 |
09/01/2012 |
5.00
|
46,270 | 4.84 | 5.00 | 4.75 | 0 | 0 | 0 |
06/01/2012 |
4.84
|
16,700 | 4.88 | 4.92 | 4.84 | 0 | 0 | 0 |
05/01/2012 |
4.88
|
31,920 | 4.88 | 4.96 | 4.84 | 0 | 0 | 0 |
04/01/2012 |
4.88
|
18,410 | 4.92 | 4.96 | 4.84 | 0 | 0 | 0 |
03/01/2012 |
4.92
|
24,350 | 4.96 | 5.04 | 4.92 | 0 | 0 | 0 |
30/12/2011 |
4.96
|
26,320 | 4.84 | 4.96 | 4.88 | 600 | 0 | 0.0 |
29/12/2011 |
4.84
|
92,730 | 4.96 | 4.96 | 4.79 | 0 | 0 | 0 |
28/12/2011 |
4.96
|
11,200 | 4.84 | 4.96 | 4.88 | 0 | 0 | 0 |
27/12/2011 |
4.84
|
23,860 | 4.79 | 4.84 | 4.75 | 0 | 0 | 0 |
26/12/2011 |
4.79
|
16,320 | 4.92 | 4.92 | 4.79 | 0 | 0 | 0 |
23/12/2011 |
4.92
|
12,920 | 4.88 | 4.92 | 4.79 | 0 | 0 | 0 |
22/12/2011 |
4.88
|
25,680 | 4.96 | 5.00 | 4.84 | 0 | 0 | 0 |
21/12/2011 |
4.96
|
25,590 | 4.92 | 5.00 | 4.92 | 0 | 0 | 0 |
20/12/2011 |
4.92
|
42,190 | 4.96 | 4.96 | 4.75 | 0 | 0 | 0 |
19/12/2011 |
4.96
|
8,070 | 4.96 | 5.00 | 4.88 | 0 | 0 | 0 |
16/12/2011 |
4.96
|
30,290 | 4.79 | 5.00 | 4.84 | 0 | 0 | 0 |
15/12/2011 |
4.79
|
54,970 | 4.88 | 4.88 | 4.71 | 100 | 0 | 0.0 |
14/12/2011 |
4.88
|
49,340 | 4.96 | 5.00 | 4.88 | 0 | 0 | 0 |
13/12/2011 |
4.96
|
80,100 | 5.12 | 5.12 | 4.92 | 0 | 0 | 0 |
12/12/2011 |
5.12
|
55,470 | 5.29 | 5.29 | 5.08 | 700 | 0 | 0.0 |
09/12/2011 |
5.29
|
12,770 | 5.33 | 5.33 | 5.25 | 0 | 0 | 0 |
08/12/2011 |
5.33
|
18,140 | 5.46 | 5.46 | 5.33 | 0 | 0 | 0 |
07/12/2011 |
5.46
|
16,990 | 5.46 | 5.50 | 5.33 | 0 | 0 | 0 |
06/12/2011 |
5.46
|
35,290 | 5.54 | 5.62 | 5.46 | 0 | 1,400 | -0.0 |
05/12/2011 |
5.54
|
88,130 | 5.29 | 5.54 | 5.29 | 5,400 | 0 | 0.1 |
02/12/2011 |
5.29
|
17,080 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 |
01/12/2011 |
5.29
|
18,780 | 5.29 | 5.33 | 5.25 | 0 | 0 | 0 |
30/11/2011 |
5.29
|
24,630 | 5.29 | 5.29 | 5.21 | 0 | 0 | 0 |
29/11/2011 |
5.29
|
8,080 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 |
28/11/2011 |
5.37
|
28,020 | 5.29 | 5.46 | 5.33 | 0 | 0 | 0 |
25/11/2011 |
5.29
|
25,220 | 5.25 | 5.33 | 5.21 | 0 | 0 | 0 |
24/11/2011 |
5.25
|
49,970 | 5.33 | 5.37 | 5.25 | 1,500 | 0 | 0.0 |
23/11/2011 |
5.33
|
24,230 | 5.25 | 5.37 | 5.29 | 0 | 0 | 0 |
22/11/2011 |
5.25
|
64,150 | 5.21 | 5.33 | 5.17 | 150 | 0 | 0.0 |
21/11/2011 |
5.21
|
22,300 | 5.29 | 5.33 | 5.21 | 0 | 0 | 0 |
18/11/2011 |
5.29
|
24,640 | 5.37 | 5.37 | 5.21 | 800 | 0 | 0.0 |
17/11/2011 |
5.37
|
14,790 | 5.37 | 5.37 | 5.33 | 0 | 0 | 0 |
16/11/2011 |
5.37
|
11,890 | 5.25 | 5.41 | 5.29 | 0 | 0 | 0 |
15/11/2011 |
5.25
|
50,000 | 5.29 | 5.46 | 5.25 | 10,000 | 9,980 | -0.0 |
14/11/2011 |
5.29
|
56,190 | 5.41 | 5.46 | 5.17 | 10,000 | 9,000 | 0.0 |
11/11/2011 |
5.41
|
45,850 | 5.62 | 5.70 | 5.41 | 0 | 10,000 | -0.1 |
10/11/2011 |
5.62
|
36,500 | 5.70 | 5.70 | 5.62 | 0 | 0 | 0 |
09/11/2011 |
5.70
|
6,820 | 5.70 | 5.79 | 5.66 | 0 | 0 | 0 |
08/11/2011 |
5.70
|
42,700 | 5.70 | 5.70 | 5.66 | 0 | 0 | 0 |
07/11/2011 |
5.70
|
32,900 | 5.79 | 5.79 | 5.70 | 1,080 | 0 | 0.0 |
04/11/2011 |
5.79
|
45,090 | 5.79 | 5.83 | 5.79 | 120 | 0 | 0.0 |
03/11/2011 |
5.79
|
30,320 | 5.79 | 5.87 | 5.79 | 0 | 0 | 0 |
02/11/2011 |
5.79
|
31,680 | 5.87 | 5.91 | 5.79 | 0 | 0 | 0 |
01/11/2011 |
5.87
|
43,620 | 5.95 | 5.95 | 5.83 | 0 | 0 | 0 |
31/10/2011 |
5.95
|
77,570 | 6.03 | 6.12 | 5.95 | 0 | 0 | 0 |