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) |
-0.65 | -7.51% | 252,500 | 2,500 | 0.0 |
7.90
8.70
8
|
2 tháng
(2024-07-22) |
-0.60 | -6.98% | 1,237,800 | 200 | -0.0 |
7.60
9.36
8
|
3 tháng
(2024-06-21) |
-2.20 | -21.57% | 1,782,600 | -4,405 | -0.0 |
7.60
10.20
8
|
6 tháng
(2024-03-25) |
-2.75 | -25.58% | 6,459,900 | 10,896 | 0.1 |
7.60
13.20
8
|
12 tháng
(2023-09-25) |
-0.91 | -10.21% | 12,173,300 | -147,112 | -1.7 |
6.98
13.20
8
|
24 tháng
(2022-09-30) |
-1.60 | -16.67% | 25,020,600 | -71,430 | -0.0 |
5.59
13.20
8
|
36 tháng
(2021-10-05) |
-2.40 | -23.08% | 92,464,900 | -578,760 | -9.2 |
5.59
39
8
|
60 tháng
(2019-10-16) |
-7.20 | -47.37% | 279,711,280 | -1,025,030 | -2.2 |
4.33
39
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
6.98
|
145,610 | 6.71 | 6.98 | 6.84 | 0 | 0 | 0 |
17/04/2012 |
6.71
|
56,930 | 6.43 | 6.71 | 6.71 | 0 | 9,990 | -0.1 |
16/04/2012 |
6.43
|
32,650 | 6.16 | 6.43 | 6.37 | 0 | 0 | 0 |
13/04/2012 |
6.16
|
236,810 | 5.89 | 6.16 | 6.02 | 0 | 5,000 | -0.0 |
12/04/2012 |
5.89
|
11,650 | 5.61 | 5.89 | 5.89 | 0 | 0 | 0 |
11/04/2012 |
5.61
|
94,450 | 5.41 | 5.61 | 5.41 | 0 | 0 | 0 |
10/04/2012 |
5.41
|
28,060 | 5.54 | 5.61 | 5.41 | 300 | 0 | 0.0 |
09/04/2012 |
5.54
|
63,100 | 5.34 | 5.54 | 5.41 | 5,000 | 0 | 0.0 |
06/04/2012 |
5.34
|
21,910 | 5.34 | 5.48 | 5.27 | 0 | 0 | 0 |
05/04/2012 |
5.34
|
5,370 | 5.27 | 5.34 | 5.20 | 0 | 0 | 0 |
04/04/2012 |
5.27
|
16,160 | 5.27 | 5.27 | 5.13 | 0 | 0 | 0 |
03/04/2012 |
5.27
|
13,010 | 5.34 | 5.41 | 5.27 | 0 | 0 | 0 |
30/03/2012 |
5.34
|
29,670 | 5.41 | 5.41 | 5.20 | 0 | 0 | 0 |
29/03/2012 |
5.41
|
76,370 | 5.68 | 5.68 | 5.41 | 0 | 0 | 0 |
28/03/2012 |
5.68
|
45,150 | 5.68 | 5.68 | 5.48 | 0 | 0 | 0 |
27/03/2012 |
5.68
|
97,440 | 5.82 | 5.95 | 5.54 | 0 | 0 | 0 |
26/03/2012 |
5.82
|
185,730 | 5.54 | 5.82 | 5.48 | 0 | 0 | 0 |
23/03/2012 |
5.54
|
107,750 | 5.48 | 5.68 | 5.48 | 0 | 0 | 0 |
22/03/2012 |
5.48
|
56,050 | 5.48 | 5.48 | 5.34 | 0 | 0 | 0 |
21/03/2012 |
5.48
|
97,390 | 5.41 | 5.54 | 5.41 | 0 | 0 | 0 |
20/03/2012 |
5.41
|
69,780 | 5.20 | 5.41 | 5.20 | 0 | 0 | 0 |
19/03/2012 |
5.20
|
32,100 | 5.41 | 5.41 | 5.20 | 0 | 0 | 0 |
16/03/2012 |
5.41
|
36,650 | 5.41 | 5.48 | 5.27 | 0 | 0 | 0 |
15/03/2012 |
5.41
|
69,180 | 5.20 | 5.41 | 5.00 | 1,000 | 1,010 | -0.0 |
14/03/2012 |
5.20
|
87,170 | 5.41 | 5.48 | 5.20 | 0 | 0 | 0 |
13/03/2012 |
5.41
|
27,000 | 5.41 | 5.48 | 5.27 | 0 | 0 | 0 |
12/03/2012 |
5.41
|
0 | 5.54 | 5.41 | 5.27 | 0 | 0 | 0 |
09/03/2012 |
5.54
|
58,880 | 5.54 | 5.68 | 5.41 | 0 | 0 | 0 |
08/03/2012 |
5.54
|
193,590 | 5.41 | 5.61 | 5.41 | 0 | 0 | 0 |
07/03/2012 |
5.41
|
120,340 | 5.41 | 5.48 | 5.20 | 0 | 0 | 0 |
06/03/2012 |
5.41
|
254,600 | 5.34 | 5.54 | 5.27 | 0 | 0 | 0 |
05/03/2012 |
5.34
|
192,320 | 5.13 | 5.34 | 5.27 | 0 | 0 | 0 |
02/03/2012 |
5.13
|
48,490 | 5.27 | 5.34 | 5.13 | 0 | 0 | 0 |
01/03/2012 |
5.27
|
8,800 | 5.41 | 5.41 | 5.27 | 0 | 0 | 0 |
29/02/2012 |
5.41
|
4,560 | 5.41 | 5.48 | 5.27 | 0 | 0 | 0 |
28/02/2012 |
5.41
|
2,720 | 5.68 | 5.68 | 5.41 | 0 | 0 | 0 |
27/02/2012 |
5.68
|
1,090 | 5.54 | 5.68 | 5.68 | 0 | 0 | 0 |
24/02/2012 |
5.54
|
12,660 | 5.54 | 5.54 | 5.48 | 0 | 0 | 0 |
23/02/2012 |
5.54
|
23,620 | 5.34 | 5.54 | 5.48 | 0 | 0 | 0 |
22/02/2012 |
5.34
|
37,760 | 5.13 | 5.34 | 5.00 | 0 | 0 | 0 |
21/02/2012 |
5.13
|
4,080 | 5.34 | 5.34 | 5.13 | 0 | 0 | 0 |
20/02/2012 |
5.34
|
27,620 | 5.27 | 5.41 | 5.20 | 0 | 0 | 0 |
17/02/2012 |
5.27
|
1,700 | 5.20 | 5.27 | 5.13 | 0 | 0 | 0 |
16/02/2012 |
5.20
|
1,750 | 5.06 | 5.20 | 4.86 | 0 | 0 | 0 |
15/02/2012 |
5.06
|
5,250 | 5.06 | 5.06 | 4.93 | 0 | 0 | 0 |
14/02/2012 |
5.06
|
1,000 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
13/02/2012 |
5.06
|
24,440 | 5.20 | 5.20 | 5.00 | 10,000 | 0 | 0.1 |
10/02/2012 |
5.20
|
19,970 | 5.34 | 5.34 | 5.13 | 0 | 0 | 0 |
09/02/2012 |
5.34
|
650 | 5.34 | 5.34 | 5.20 | 0 | 0 | 0 |
08/02/2012 |
5.34
|
16,430 | 5.27 | 5.34 | 5.06 | 0 | 0 | 0 |
07/02/2012 |
5.27
|
23,790 | 5.34 | 5.34 | 5.13 | 0 | 0 | 0 |
06/02/2012 |
5.34
|
10,220 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
03/02/2012 |
5.34
|
16,140 | 5.48 | 5.75 | 5.34 | 0 | 0 | 0 |
02/02/2012 |
5.48
|
35,530 | 5.48 | 5.75 | 5.41 | 0 | 0 | 0 |
01/02/2012 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
31/01/2012 |
5.48
|
790 | 5.48 | 5.75 | 5.41 | 0 | 0 | 0 |
30/01/2012 |
5.48
|
30 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
20/01/2012 |
5.48
|
550 | 5.48 | 5.75 | 5.48 | 0 | 0 | 0 |
19/01/2012 |
5.48
|
1,290 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
18/01/2012 |
5.48
|
90 | 5.48 | 5.75 | 5.48 | 0 | 0 | 0 |
17/01/2012 |
5.48
|
290 | 5.61 | 5.82 | 5.48 | 0 | 0 | 0 |
16/01/2012 |
5.61
|
150 | 5.68 | 5.68 | 5.61 | 0 | 0 | 0 |
13/01/2012 |
5.68
|
2,010 | 5.54 | 5.68 | 5.34 | 0 | 0 | 0 |
12/01/2012 |
5.54
|
7,220 | 5.82 | 5.82 | 5.54 | 0 | 0 | 0 |
11/01/2012 |
5.82
|
500 | 5.82 | 5.82 | 5.82 | 500 | 0 | 0.0 |
10/01/2012 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
09/01/2012 |
5.82
|
10 | 5.95 | 5.95 | 5.82 | 0 | 0 | 0 |
06/01/2012 |
5.95
|
120 | 6.02 | 6.09 | 5.75 | 0 | 0 | 0 |
05/01/2012 |
6.02
|
720 | 5.82 | 6.02 | 5.54 | 0 | 0 | 0 |
04/01/2012 |
5.82
|
100 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 |
03/01/2012 |
5.89
|
120 | 5.95 | 5.95 | 5.82 | 0 | 0 | 0 |
30/12/2011 |
5.95
|
9,910 | 5.68 | 5.95 | 5.41 | 0 | 0 | 0 |
29/12/2011 |
5.68
|
2,450 | 5.95 | 5.95 | 5.68 | 0 | 0 | 0 |
28/12/2011 |
5.95
|
1,020 | 6.23 | 6.23 | 5.95 | 0 | 0 | 0 |
27/12/2011 |
6.23
|
9,000 | 6.09 | 6.23 | 5.82 | 0 | 0 | 0 |
26/12/2011 |
6.09
|
11,020 | 6.09 | 6.09 | 5.82 | 0 | 0 | 0 |
23/12/2011 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
22/12/2011 |
6.09
|
630 | 5.95 | 6.09 | 6.02 | 0 | 0 | 0 |
21/12/2011 |
5.95
|
20 | 6.09 | 6.09 | 5.95 | 0 | 0 | 0 |
20/12/2011 |
6.09
|
510 | 6.16 | 6.16 | 5.89 | 0 | 0 | 0 |
19/12/2011 |
6.16
|
4,900 | 6.23 | 6.23 | 5.95 | 0 | 0 | 0 |
16/12/2011 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
15/12/2011 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
14/12/2011 |
6.23
|
2,850 | 6.16 | 6.23 | 6.23 | 0 | 0 | 0 |
13/12/2011 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
12/12/2011 |
6.16
|
3,100 | 6.16 | 6.16 | 5.89 | 0 | 0 | 0 |
09/12/2011 |
6.16
|
1,520 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
08/12/2011 |
6.16
|
4,100 | 6.16 | 6.23 | 6.16 | 0 | 0 | 0 |
07/12/2011 |
6.16
|
1,100 | 6.23 | 6.23 | 6.02 | 0 | 0 | 0 |
06/12/2011 |
6.23
|
1,010 | 6.16 | 6.23 | 5.89 | 0 | 0 | 0 |
05/12/2011 |
6.16
|
20,360 | 5.95 | 6.16 | 5.82 | 0 | 0 | 0 |
02/12/2011 |
5.95
|
2,210 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
01/12/2011 |
5.95
|
3,310 | 6.16 | 6.16 | 5.95 | 0 | 0 | 0 |
30/11/2011 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
29/11/2011 |
6.16
|
20 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
28/11/2011 |
6.16
|
14,610 | 6.30 | 6.30 | 6.02 | 0 | 4,790 | -0.0 |
25/11/2011 |
6.30
|
50 | 6.02 | 6.30 | 6.02 | 0 | 0 | 0 |
24/11/2011 |
6.02
|
1,150 | 6.30 | 6.37 | 6.02 | 0 | 270 | -0.0 |
23/11/2011 |
6.30
|
110 | 6.16 | 6.43 | 6.16 | 0 | 0 | 0 |
22/11/2011 |
6.16
|
13,360 | 6.23 | 6.23 | 5.95 | 0 | 0 | 0 |