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% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.50 | -55.56% | 11,811,632 | 14,400 | 0.0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 41,436,973 | 4,501 | -0.1 |
0.40
2.60
0.40
|
60 tháng
(2019-10-16) |
0 | 0% | 64,276,319 | -15,014 | -0.1 |
0.20
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/02/2012 |
4.16
|
296,840 | 3.98 | 4.16 | 4.07 | 0 | 0 | 0 |
23/02/2012 |
3.98
|
259,600 | 3.80 | 3.98 | 3.71 | 0 | 0 | 0 |
22/02/2012 |
3.80
|
256,060 | 3.62 | 3.80 | 3.62 | 0 | 0 | 0 |
21/02/2012 |
3.62
|
122,580 | 3.71 | 3.80 | 3.62 | 0 | 23,500 | -0.1 |
20/02/2012 |
3.71
|
115,260 | 3.62 | 3.80 | 3.62 | 300 | 0 | 0.0 |
17/02/2012 |
3.62
|
116,780 | 3.53 | 3.62 | 3.53 | 0 | 1,000 | -0.0 |
16/02/2012 |
3.53
|
24,720 | 3.53 | 3.62 | 3.44 | 0 | 0 | 0 |
15/02/2012 |
3.53
|
119,270 | 3.44 | 3.53 | 3.44 | 0 | 0 | 0 |
14/02/2012 |
3.44
|
142,340 | 3.53 | 3.62 | 3.44 | 0 | 0 | 0 |
13/02/2012 |
3.53
|
225,980 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 |
10/02/2012 |
3.53
|
62,440 | 3.62 | 3.62 | 3.53 | 0 | 1,000 | -0.0 |
09/02/2012 |
3.62
|
117,340 | 3.62 | 3.71 | 3.53 | 0 | 0 | 0 |
08/02/2012 |
3.62
|
135,370 | 3.53 | 3.62 | 3.53 | 0 | 0 | 0 |
07/02/2012 |
3.53
|
32,940 | 3.53 | 3.62 | 3.53 | 0 | 0 | 0 |
06/02/2012 |
3.53
|
56,080 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 |
03/02/2012 |
3.62
|
121,110 | 3.62 | 3.80 | 3.53 | 0 | 0 | 0 |
02/02/2012 |
3.62
|
16,290 | 3.53 | 3.62 | 3.62 | 0 | 0 | 0 |
01/02/2012 |
3.53
|
14,770 | 3.62 | 3.80 | 3.53 | 0 | 0 | 0 |
31/01/2012 |
3.62
|
257,150 | 3.62 | 3.80 | 3.62 | 0 | 41,500 | -0.2 |
30/01/2012 |
3.62
|
51,060 | 3.80 | 3.80 | 3.62 | 0 | 0 | 0 |
20/01/2012 |
3.80
|
102,550 | 3.98 | 3.98 | 3.80 | 0 | 0 | 0 |
19/01/2012 |
3.98
|
64,860 | 3.80 | 3.98 | 3.80 | 0 | 0 | 0 |
18/01/2012 |
3.80
|
69,210 | 3.80 | 3.89 | 3.71 | 0 | 0 | 0 |
17/01/2012 |
3.80
|
723,520 | 3.62 | 3.80 | 3.71 | 0 | 1,980 | -0.0 |
16/01/2012 |
3.62
|
7,930 | 3.53 | 3.62 | 3.62 | 0 | 0 | 0 |
13/01/2012 |
3.53
|
26,910 | 3.44 | 3.53 | 3.53 | 0 | 0 | 0 |
12/01/2012 |
3.44
|
62,720 | 3.35 | 3.44 | 3.44 | 0 | 0 | 0 |
11/01/2012 |
3.35
|
180,860 | 3.26 | 3.35 | 3.26 | 0 | 0 | 0 |
10/01/2012 |
3.26
|
125,960 | 3.17 | 3.26 | 3.08 | 0 | 0 | 0 |
09/01/2012 |
3.17
|
78,010 | 3.08 | 3.17 | 2.99 | 780 | 0 | 0.0 |
06/01/2012 |
3.08
|
97,000 | 3.08 | 3.17 | 3.08 | 0 | 0 | 0 |
05/01/2012 |
3.08
|
65,120 | 3.17 | 3.26 | 3.08 | 0 | 0 | 0 |
04/01/2012 |
3.17
|
51,740 | 3.17 | 3.26 | 3.08 | 910 | 0 | 0.0 |
03/01/2012 |
3.17
|
105,330 | 3.08 | 3.17 | 3.08 | 0 | 0 | 0 |
30/12/2011 |
3.08
|
80,240 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 |
29/12/2011 |
3.08
|
34,100 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
28/12/2011 |
3.17
|
106,500 | 3.08 | 3.17 | 2.99 | 0 | 0 | 0 |
27/12/2011 |
3.08
|
14,200 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
26/12/2011 |
3.17
|
50,140 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 |
23/12/2011 |
3.26
|
65,360 | 3.35 | 3.35 | 3.26 | 100 | 0 | 0.0 |
22/12/2011 |
3.35
|
215,340 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
21/12/2011 |
3.44
|
80,640 | 3.44 | 3.53 | 3.35 | 0 | 0 | 0 |
20/12/2011 |
3.44
|
30,130 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 |
19/12/2011 |
3.53
|
17,310 | 3.53 | 3.62 | 3.44 | 0 | 0 | 0 |
16/12/2011 |
3.53
|
129,230 | 3.44 | 3.53 | 3.35 | 1,600 | 0 | 0.0 |
15/12/2011 |
3.44
|
65,760 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 |
14/12/2011 |
3.53
|
99,910 | 3.71 | 3.71 | 3.53 | 430 | 0 | 0.0 |
13/12/2011 |
3.71
|
66,550 | 3.80 | 3.89 | 3.62 | 0 | 0 | 0 |
12/12/2011 |
3.80
|
72,950 | 3.89 | 3.98 | 3.80 | 0 | 0 | 0 |
09/12/2011 |
3.89
|
70,460 | 4.07 | 4.07 | 3.89 | 0 | 3,020 | -0.0 |
08/12/2011 |
4.07
|
99,780 | 3.98 | 4.16 | 3.98 | 0 | 0 | 0 |
07/12/2011 |
3.98
|
30,960 | 4.16 | 4.25 | 3.98 | 0 | 0 | 0 |
06/12/2011 |
4.16
|
195,050 | 4.25 | 4.34 | 4.07 | 0 | 0 | 0 |
05/12/2011 |
4.25
|
145,900 | 4.07 | 4.25 | 4.07 | 0 | 0 | 0 |
02/12/2011 |
4.07
|
91,960 | 4.25 | 4.25 | 4.07 | 0 | 12,980 | -0.1 |
01/12/2011 |
4.25
|
43,100 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |
30/11/2011 |
4.25
|
132,380 | 4.25 | 4.34 | 4.16 | 0 | 0 | 0 |
29/11/2011 |
4.25
|
180,780 | 4.25 | 4.43 | 4.16 | 0 | 0 | 0 |
28/11/2011 |
4.25
|
80,700 | 4.07 | 4.25 | 4.16 | 0 | 0 | 0 |
25/11/2011 |
4.07
|
149,070 | 3.98 | 4.07 | 3.89 | 0 | 0 | 0 |
24/11/2011 |
3.98
|
89,500 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 |
23/11/2011 |
3.89
|
95,400 | 3.80 | 3.98 | 3.89 | 0 | 0 | 0 |
22/11/2011 |
3.80
|
199,040 | 3.89 | 3.98 | 3.80 | 0 | 0 | 0 |
21/11/2011 |
3.89
|
54,140 | 4.07 | 4.07 | 3.89 | 0 | 0 | 0 |
18/11/2011 |
4.07
|
233,680 | 4.07 | 4.16 | 3.89 | 0 | 0 | 0 |
17/11/2011 |
4.07
|
130,390 | 3.98 | 4.07 | 3.89 | 0 | 0 | 0 |
16/11/2011 |
3.98
|
92,760 | 3.80 | 3.98 | 3.71 | 0 | 0 | 0 |
15/11/2011 |
3.80
|
163,130 | 3.89 | 4.07 | 3.80 | 0 | 0 | 0 |
14/11/2011 |
3.89
|
226,480 | 4.07 | 4.07 | 3.89 | 500 | 0 | 0.0 |
11/11/2011 |
4.07
|
246,700 | 4.25 | 4.25 | 4.07 | 0 | 58,300 | -0.3 |
10/11/2011 |
4.25
|
507,780 | 4.43 | 4.43 | 4.25 | 0 | 0 | 0 |
09/11/2011 |
4.43
|
237,070 | 4.62 | 4.62 | 4.43 | 1,000 | 0 | 0.0 |
08/11/2011 |
4.62
|
323,070 | 4.62 | 4.62 | 4.43 | 0 | 0 | 0 |
07/11/2011 |
4.62
|
469,460 | 4.80 | 4.80 | 4.62 | 3,250 | 0 | 0.0 |
04/11/2011 |
4.80
|
184,080 | 4.98 | 4.98 | 4.80 | 1,000 | 0 | 0.0 |
03/11/2011 |
4.98
|
128,250 | 4.89 | 4.98 | 4.71 | 0 | 0 | 0 |
02/11/2011 |
4.89
|
295,320 | 5.07 | 5.07 | 4.89 | 0 | 19,000 | -0.1 |
01/11/2011 |
5.07
|
501,970 | 5.25 | 5.25 | 5.07 | 1,180 | 0 | 0.0 |
31/10/2011 |
5.25
|
351,980 | 5.43 | 5.61 | 5.25 | 0 | 0 | 0 |
28/10/2011 |
5.43
|
488,210 | 5.25 | 5.43 | 5.25 | 0 | 0 | 0 |
27/10/2011 |
5.25
|
119,620 | 5.07 | 5.25 | 5.07 | 0 | 0 | 0 |
26/10/2011 |
5.07
|
288,600 | 5.07 | 5.16 | 4.98 | 0 | 0 | 0 |
25/10/2011 |
5.07
|
280,650 | 5.25 | 5.25 | 5.07 | 0 | 0 | 0 |
24/10/2011 |
5.25
|
668,930 | 5.52 | 5.70 | 5.25 | 500 | 0 | 0.0 |
21/10/2011 |
5.52
|
310,980 | 5.34 | 5.52 | 5.25 | 0 | 2,000 | -0.0 |
20/10/2011 |
5.34
|
210,810 | 5.43 | 5.61 | 5.34 | 0 | 0 | 0 |
19/10/2011 |
5.43
|
219,850 | 5.61 | 5.79 | 5.43 | 0 | 0 | 0 |
18/10/2011 |
5.61
|
555,130 | 5.88 | 5.88 | 5.61 | 480 | 0 | 0.0 |
17/10/2011 |
5.88
|
543,830 | 5.61 | 5.88 | 5.70 | 2,500 | 0 | 0.0 |
14/10/2011 |
5.61
|
1,332,580 | 5.88 | 5.88 | 5.61 | 0 | 0 | 0 |
13/10/2011 |
5.88
|
110,150 | 6.15 | 6.15 | 5.88 | 0 | 0 | 0 |
12/10/2011 |
6.15
|
321,300 | 6.43 | 6.43 | 6.15 | 500 | 0 | 0.0 |
11/10/2011 |
6.43
|
751,520 | 6.70 | 6.70 | 6.43 | 0 | 0 | 0 |
10/10/2011 |
6.70
|
146,960 | 6.61 | 6.70 | 6.43 | 0 | 0 | 0 |
07/10/2011 |
6.61
|
338,140 | 6.88 | 6.88 | 6.61 | 0 | 0 | 0 |
06/10/2011 |
6.88
|
184,760 | 6.61 | 6.88 | 6.61 | 19,000 | 0 | 0.1 |
05/10/2011 |
6.61
|
164,070 | 6.43 | 6.70 | 6.43 | 0 | 0 | 0 |
04/10/2011 |
6.43
|
192,730 | 6.70 | 6.70 | 6.43 | 0 | 0 | 0 |
03/10/2011 |
6.70
|
108,420 | 6.97 | 6.97 | 6.70 | 0 | 0 | 0 |
30/09/2011 |
6.97
|
91,810 | 6.88 | 6.97 | 6.79 | 0 | 0 | 0 |