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) |
-0.10 | -8.33% | 641,700 | -4 | -0.0 |
1.10
1.30
1.10
|
2 tháng
(2024-07-22) |
-0.20 | -15.38% | 1,018,900 | -4 | -0.0 |
1.10
1.30
1.10
|
3 tháng
(2024-06-24) |
-0.10 | -8.33% | 1,764,700 | 1,996 | 0.0 |
1.10
1.40
1.10
|
6 tháng
(2024-03-29) |
-0.30 | -21.43% | 4,492,000 | 2,096 | 0.0 |
1.10
1.40
1.10
|
12 tháng
(2023-09-29) |
-0.50 | -31.25% | 10,391,600 | 2,093 | 0.0 |
1.10
1.60
1.10
|
24 tháng
(2022-10-03) |
-0.80 | -42.11% | 29,525,894 | -30,312 | -0.0 |
1
2
1.10
|
36 tháng
(2021-10-06) |
-0.80 | -42.11% | 72,193,916 | -91,015 | -0.2 |
1
7.20
1.10
|
60 tháng
(2019-10-17) |
-0.71 | -39.23% | 189,041,730 | -205,677 | 0.2 |
0.90
7.20
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/12/2012 |
4.38
|
55,440 | 4.45 | 4.45 | 4.38 | 0 | 0 | 0 |
20/12/2012 |
4.45
|
104,980 | 4.60 | 4.67 | 4.45 | 0 | 0 | 0 |
19/12/2012 |
4.60
|
144,410 | 4.38 | 4.60 | 4.45 | 0 | 0 | 0 |
18/12/2012 |
4.38
|
30,160 | 4.38 | 4.45 | 4.38 | 0 | 0 | 0 |
17/12/2012 |
4.38
|
82,910 | 4.38 | 4.52 | 4.38 | 0 | 0 | 0 |
14/12/2012 |
4.38
|
77,030 | 4.45 | 4.52 | 4.38 | 15,040 | 0 | 0.1 |
13/12/2012 |
4.45
|
158,280 | 4.60 | 4.67 | 4.45 | 0 | 0 | 0 |
12/12/2012 |
4.60
|
179,430 | 4.52 | 4.74 | 4.38 | 0 | 0 | 0 |
11/12/2012 |
4.52
|
172,820 | 4.74 | 4.81 | 4.52 | 9,000 | 0 | 0.1 |
10/12/2012 |
4.74
|
113,680 | 4.52 | 4.74 | 4.38 | 0 | 0 | 0 |
07/12/2012 |
4.52
|
75,910 | 4.60 | 4.67 | 4.45 | 0 | 0 | 0 |
06/12/2012 |
4.60
|
42,270 | 4.52 | 4.60 | 4.45 | 0 | 0 | 0 |
05/12/2012 |
4.52
|
164,810 | 4.45 | 4.60 | 4.45 | 0 | 0 | 0 |
04/12/2012 |
4.45
|
106,790 | 4.45 | 4.52 | 4.31 | 0 | 0 | 0 |
03/12/2012 |
4.45
|
30,190 | 4.45 | 4.45 | 4.31 | 0 | 0 | 0 |
30/11/2012 |
4.45
|
34,790 | 4.45 | 4.45 | 4.38 | 0 | 0 | 0 |
29/11/2012 |
4.45
|
109,600 | 4.38 | 4.60 | 4.45 | 0 | 0 | 0 |
28/11/2012 |
4.38
|
254,280 | 4.24 | 4.38 | 4.24 | 0 | 0 | 0 |
27/11/2012 |
4.24
|
75,900 | 4.09 | 4.24 | 4.17 | 0 | 0 | 0 |
26/11/2012 |
4.09
|
19,100 | 4.24 | 4.31 | 4.09 | 0 | 0 | 0 |
23/11/2012 |
4.24
|
95,810 | 4.31 | 4.45 | 4.24 | 0 | 0 | 0 |
22/11/2012 |
4.31
|
127,450 | 4.17 | 4.31 | 4.17 | 0 | 0 | 0 |
21/11/2012 |
4.17
|
151,790 | 4.02 | 4.17 | 4.02 | 0 | 0 | 0 |
20/11/2012 |
4.02
|
40,610 | 4.09 | 4.17 | 4.02 | 0 | 0 | 0 |
19/11/2012 |
4.09
|
161,450 | 3.95 | 4.09 | 4.02 | 0 | 0 | 0 |
16/11/2012 |
3.95
|
24,410 | 4.02 | 4.09 | 3.95 | 0 | 0 | 0 |
15/11/2012 |
4.02
|
16,330 | 4.09 | 4.17 | 3.95 | 0 | 0 | 0 |
14/11/2012 |
4.09
|
85,540 | 3.95 | 4.09 | 4.02 | 0 | 0 | 0 |
13/11/2012 |
3.95
|
129,500 | 3.95 | 4.09 | 3.95 | 0 | 0 | 0 |
12/11/2012 |
3.95
|
76,610 | 3.95 | 4.09 | 3.95 | 0 | 0 | 0 |
09/11/2012 |
3.95
|
83,640 | 3.95 | 4.09 | 3.95 | 0 | 0 | 0 |
08/11/2012 |
3.95
|
45,750 | 4.02 | 4.02 | 3.95 | 0 | 0 | 0 |
07/11/2012 |
4.02
|
28,750 | 3.95 | 4.09 | 3.95 | 0 | 0 | 0 |
06/11/2012 |
3.95
|
70,580 | 3.88 | 4.02 | 3.88 | 0 | 0 | 0 |
05/11/2012 |
3.88
|
35,990 | 3.95 | 3.95 | 3.88 | 0 | 0 | 0 |
02/11/2012 |
3.95
|
266,750 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
01/11/2012 |
4.09
|
243,780 | 3.95 | 4.09 | 4.02 | 0 | 0 | 0 |
31/10/2012 |
3.95
|
36,470 | 4.09 | 4.17 | 3.95 | 0 | 0 | 0 |
30/10/2012 |
4.09
|
18,160 | 4.09 | 4.17 | 4.02 | 0 | 0 | 0 |
29/10/2012 |
4.09
|
14,010 | 4.09 | 4.24 | 4.09 | 0 | 0 | 0 |
26/10/2012 |
4.09
|
41,190 | 4.17 | 4.31 | 4.09 | 0 | 0 | 0 |
25/10/2012 |
4.17
|
331,590 | 4.02 | 4.17 | 4.02 | 0 | 0 | 0 |
24/10/2012 |
4.02
|
27,440 | 4.09 | 4.17 | 4.02 | 0 | 0 | 0 |
23/10/2012 |
4.09
|
94,090 | 4.02 | 4.17 | 4.02 | 0 | 0 | 0 |
22/10/2012 |
4.02
|
151,040 | 4.17 | 4.24 | 4.02 | 0 | 0 | 0 |
19/10/2012 |
4.17
|
183,310 | 4.38 | 4.38 | 4.17 | 0 | 0 | 0 |
18/10/2012 |
4.38
|
30,060 | 4.38 | 4.45 | 4.31 | 0 | 0 | 0 |
17/10/2012 |
4.38
|
184,830 | 4.24 | 4.38 | 4.24 | 0 | 5,000 | -0.0 |
16/10/2012 |
4.24
|
490,530 | 4.38 | 4.38 | 4.17 | 0 | 5,000 | -0.0 |
15/10/2012 |
4.38
|
106,260 | 4.60 | 4.60 | 4.38 | 0 | 0 | 0 |
12/10/2012 |
4.60
|
55,020 | 4.60 | 4.60 | 4.45 | 0 | 0 | 0 |
11/10/2012 |
4.60
|
97,430 | 4.60 | 4.74 | 4.52 | 0 | 0 | 0 |
10/10/2012 |
4.60
|
181,570 | 4.60 | 4.60 | 4.38 | 0 | 0 | 0 |
09/10/2012 |
4.60
|
59,030 | 4.52 | 4.60 | 4.38 | 0 | 0 | 0 |
08/10/2012 |
4.52
|
39,840 | 4.38 | 4.52 | 4.38 | 0 | 0 | 0 |
05/10/2012 |
4.38
|
95,620 | 4.24 | 4.38 | 4.31 | 0 | 0 | 0 |
04/10/2012 |
4.24
|
307,670 | 4.09 | 4.24 | 4.09 | 0 | 0 | 0 |
03/10/2012 |
4.09
|
55,350 | 4.02 | 4.17 | 4.09 | 0 | 0 | 0 |
02/10/2012 |
4.02
|
30,150 | 4.17 | 4.24 | 4.02 | 0 | 0 | 0 |
01/10/2012 |
4.17
|
28,880 | 4.31 | 4.31 | 4.17 | 0 | 0 | 0 |
28/09/2012 |
4.31
|
5,420 | 4.45 | 4.45 | 4.31 | 0 | 0 | 0 |
27/09/2012 |
4.45
|
34,380 | 4.31 | 4.52 | 4.24 | 0 | 0 | 0 |
26/09/2012 |
4.31
|
143,070 | 4.17 | 4.31 | 4.17 | 0 | 0 | 0 |
25/09/2012 |
4.17
|
50,240 | 4.24 | 4.31 | 4.17 | 0 | 0 | 0 |
24/09/2012 |
4.24
|
72,780 | 4.38 | 4.38 | 4.17 | 0 | 0 | 0 |
21/09/2012 |
4.38
|
48,850 | 4.31 | 4.38 | 4.31 | 0 | 0 | 0 |
20/09/2012 |
4.31
|
115,420 | 4.52 | 4.52 | 4.31 | 0 | 0 | 0 |
19/09/2012 |
4.52
|
26,030 | 4.60 | 4.67 | 4.52 | 0 | 0 | 0 |
18/09/2012 |
4.60
|
81,100 | 4.81 | 4.81 | 4.60 | 0 | 0 | 0 |
17/09/2012 |
4.81
|
28,000 | 4.88 | 5.03 | 4.74 | 0 | 0 | 0 |
14/09/2012 |
4.88
|
40,340 | 4.74 | 4.96 | 4.74 | 0 | 0 | 0 |
13/09/2012 |
4.74
|
50,910 | 4.67 | 4.74 | 4.60 | 0 | 0 | 0 |
12/09/2012 |
4.67
|
19,580 | 4.60 | 4.74 | 4.52 | 0 | 0 | 0 |
11/09/2012 |
4.60
|
57,670 | 4.74 | 4.74 | 4.52 | 0 | 0 | 0 |
10/09/2012 |
4.74
|
250,380 | 4.96 | 4.96 | 4.74 | 0 | 0 | 0 |
07/09/2012 |
4.96
|
115,750 | 4.96 | 5.10 | 4.96 | 0 | 0 | 0 |
06/09/2012 |
4.96
|
114,290 | 5.17 | 5.17 | 4.96 | 0 | 0 | 0 |
05/09/2012 |
5.17
|
47,610 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 |
04/09/2012 |
5.17
|
45,160 | 5.17 | 5.39 | 5.17 | 0 | 0 | 0 |
31/08/2012 |
5.17
|
30,530 | 5.10 | 5.17 | 5.03 | 0 | 0 | 0 |
30/08/2012 |
5.10
|
72,970 | 5.17 | 5.31 | 5.10 | 20 | 0 | 0.0 |
29/08/2012 |
5.17
|
107,830 | 4.96 | 5.17 | 5.03 | 0 | 0 | 0 |
28/08/2012 |
4.96
|
76,980 | 5.10 | 5.10 | 4.88 | 0 | 0 | 0 |
27/08/2012 |
5.10
|
134,680 | 5.31 | 5.31 | 5.10 | 0 | 0 | 0 |
24/08/2012 |
5.31
|
91,510 | 5.24 | 5.46 | 5.03 | 2,000 | 0 | 0.0 |
23/08/2012 |
5.24
|
107,060 | 5.46 | 5.46 | 5.24 | 8,000 | 0 | 0.1 |
22/08/2012 |
5.46
|
186,740 | 5.75 | 5.75 | 5.46 | 0 | 0 | 0 |
21/08/2012 |
5.75
|
92,680 | 6.03 | 6.03 | 5.75 | 0 | 0 | 0 |
20/08/2012 |
6.03
|
72,280 | 5.96 | 6.10 | 5.96 | 0 | 0 | 0 |
17/08/2012 |
5.96
|
18,650 | 5.82 | 6.03 | 5.89 | 0 | 890 | -0.0 |
16/08/2012 |
5.82
|
35,710 | 5.89 | 6.03 | 5.82 | 0 | 0 | 0 |
15/08/2012 |
5.89
|
47,830 | 6.03 | 6.18 | 5.89 | 0 | 0 | 0 |
14/08/2012 |
6.03
|
30,310 | 5.96 | 6.10 | 5.96 | 0 | 0 | 0 |
13/08/2012 |
5.96
|
29,610 | 6.03 | 6.10 | 5.96 | 0 | 0 | 0 |
10/08/2012 |
6.03
|
15,630 | 6.18 | 6.18 | 6.03 | 0 | 0 | 0 |
09/08/2012 |
6.18
|
125,630 | 6.10 | 6.25 | 6.10 | 0 | 0 | 0 |
08/08/2012 |
6.10
|
45,660 | 6.10 | 6.25 | 6.10 | 0 | 0 | 0 |
07/08/2012 |
6.10
|
79,870 | 6.25 | 6.32 | 6.10 | 0 | 0 | 0 |
06/08/2012 |
6.25
|
92,870 | 6.03 | 6.25 | 5.96 | 0 | 0 | 0 |
03/08/2012 |
6.03
|
72,360 | 6.03 | 6.03 | 5.89 | 0 | 0 | 0 |