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) |
-0.30 | -3.66% | 1,258,200 | -12,400 | -0.1 |
7.80
8.20
7.90
|
2 tháng
(2024-07-22) |
-0.30 | -3.66% | 4,675,800 | 242,800 | 1.9 |
7.50
8.20
7.90
|
3 tháng
(2024-06-24) |
-1 | -11.24% | 10,473,200 | 255,472 | 2.0 |
7.50
9.40
7.90
|
6 tháng
(2024-03-25) |
-1.70 | -17.71% | 22,871,154 | 237,402 | 1.9 |
7.50
9.60
7.90
|
12 tháng
(2023-09-26) |
-3.10 | -28.18% | 54,333,504 | 215,472 | 1.7 |
7.50
12.20
7.90
|
24 tháng
(2022-10-03) |
-3.14 | -28.44% | 253,829,865 | -49,860 | -4.2 |
4.90
14.02
7.90
|
36 tháng
(2021-10-06) |
-13.51 | -63.10% | 494,675,296 | -51,421 | 8.8 |
4.90
26.22
7.90
|
60 tháng
(2019-10-17) |
1.99 | 33.74% | 823,566,978 | -4,034,661 | -35.2 |
4.10
26.22
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
2.64
|
21,100 | 2.57 | 2.64 | 2.51 | 0 | 0 | 0 |
12/09/2012 |
2.57
|
11,500 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
11/09/2012 |
2.57
|
15,600 | 2.51 | 2.57 | 2.45 | 0 | 0 | 0 |
10/09/2012 |
2.51
|
172,300 | 2.64 | 2.64 | 2.51 | 0 | 10,000 | -0.0 |
07/09/2012 |
2.64
|
48,900 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 |
06/09/2012 |
2.70
|
22,300 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
05/09/2012 |
2.70
|
34,600 | 2.70 | 2.76 | 2.64 | 0 | 0 | 0 |
04/09/2012 |
2.70
|
23,300 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
31/08/2012 |
2.76
|
27,100 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
30/08/2012 |
2.76
|
23,800 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 |
29/08/2012 |
2.82
|
36,300 | 2.70 | 2.82 | 2.64 | 0 | 0 | 0 |
28/08/2012 |
2.70
|
94,300 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
27/08/2012 |
2.76
|
71,500 | 2.76 | 2.82 | 2.57 | 0 | 0 | 0 |
24/08/2012 |
2.76
|
145,200 | 2.64 | 2.76 | 2.51 | 0 | 0 | 0 |
23/08/2012 |
2.64
|
122,000 | 2.89 | 2.89 | 2.64 | 0 | 0 | 0 |
22/08/2012 |
2.89
|
129,500 | 3.01 | 3.01 | 2.82 | 0 | 0 | 0 |
21/08/2012 |
3.01
|
110,200 | 3.20 | 3.20 | 3.01 | 100 | 0 | 0.0 |
20/08/2012 |
3.20
|
29,300 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 |
17/08/2012 |
3.14
|
27,500 | 3.14 | 3.20 | 3.08 | 0 | 0 | 0 |
16/08/2012 |
3.14
|
29,600 | 3.14 | 3.20 | 3.08 | 0 | 0 | 0 |
15/08/2012 |
3.14
|
43,700 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
14/08/2012 |
3.14
|
22,300 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
13/08/2012 |
3.20
|
43,200 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 |
10/08/2012 |
3.20
|
69,300 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
09/08/2012 |
3.20
|
38,000 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
08/08/2012 |
3.26
|
27,000 | 3.20 | 3.26 | 3.08 | 100 | 0 | 0.0 |
07/08/2012 |
3.20
|
73,900 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
06/08/2012 |
3.26
|
31,600 | 3.20 | 3.33 | 3.20 | 0 | 0 | 0 |
03/08/2012 |
3.20
|
23,600 | 3.14 | 3.20 | 3.08 | 0 | 400 | -0.0 |
02/08/2012 |
3.14
|
17,400 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 |
01/08/2012 |
3.20
|
23,000 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 |
31/07/2012 |
3.20
|
43,500 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
30/07/2012 |
3.20
|
43,600 | 3.14 | 3.20 | 3.08 | 0 | 0 | 0 |
27/07/2012 |
3.14
|
97,600 | 3.20 | 3.26 | 3.14 | 0 | 25,000 | -0.1 |
26/07/2012 |
3.20
|
53,000 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
25/07/2012 |
3.20
|
92,300 | 3.14 | 3.20 | 3.14 | 0 | 15,000 | -0.1 |
24/07/2012 |
3.14
|
79,800 | 3.39 | 3.39 | 3.14 | 0 | 27,200 | -0.1 |
23/07/2012 |
3.39
|
96,900 | 3.52 | 3.52 | 3.26 | 0 | 5,000 | -0.0 |
20/07/2012 |
3.52
|
167,600 | 3.45 | 3.64 | 3.39 | 200 | 900 | -0.0 |
19/07/2012 |
3.45
|
237,100 | 3.26 | 3.45 | 3.14 | 0 | 0 | 0 |
18/07/2012 |
3.26
|
73,400 | 3.33 | 3.39 | 3.20 | 9,600 | 0 | 0.1 |
17/07/2012 |
3.33
|
120,900 | 3.14 | 3.33 | 3.14 | 12,400 | 0 | 0.1 |
16/07/2012 |
3.14
|
71,800 | 3.26 | 3.33 | 3.08 | 0 | 0 | 0 |
13/07/2012 |
3.26
|
184,700 | 3.20 | 3.39 | 3.14 | 68,000 | 0 | 0.4 |
12/07/2012 |
3.20
|
71,600 | 3.14 | 3.20 | 3.01 | 1,000 | 0 | 0.0 |
11/07/2012 |
3.14
|
8,300 | 3.01 | 3.14 | 3.01 | 0 | 0 | 0 |
10/07/2012 |
3.01
|
21,900 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
09/07/2012 |
3.08
|
51,200 | 3.26 | 3.26 | 3.08 | 0 | 0 | 0 |
06/07/2012 |
3.26
|
139,200 | 3.20 | 3.33 | 3.08 | 0 | 0 | 0 |
05/07/2012 |
3.20
|
120,100 | 3.01 | 3.20 | 2.95 | 0 | 1,800 | -0.0 |
04/07/2012 |
3.01
|
60,100 | 3.20 | 3.20 | 3.01 | 1,000 | 8,200 | -0.0 |
03/07/2012 |
3.20
|
380,600 | 3.20 | 3.20 | 3.01 | 0 | 0 | 0 |
02/07/2012 |
3.20
|
71,500 | 3.39 | 3.39 | 3.20 | 0 | 0 | 0 |
29/06/2012 |
3.39
|
40,500 | 3.45 | 3.45 | 3.26 | 0 | 0 | 0 |
28/06/2012 |
3.45
|
127,700 | 3.39 | 3.45 | 3.20 | 20,000 | 0 | 0.1 |
27/06/2012 |
3.39
|
68,600 | 3.45 | 3.45 | 3.26 | 0 | 0 | 0 |
26/06/2012 |
3.45
|
545,700 | 3.45 | 3.52 | 3.26 | 100 | 10,000 | -0.1 |
25/06/2012 |
3.45
|
180,800 | 3.64 | 3.64 | 3.45 | 0 | 47,000 | -0.3 |
22/06/2012 |
3.64
|
137,000 | 3.64 | 3.70 | 3.58 | 0 | 23,000 | -0.1 |
21/06/2012 |
3.64
|
67,800 | 3.77 | 3.77 | 3.64 | 0 | 0 | 0 |
20/06/2012 |
3.77
|
12,400 | 3.70 | 3.77 | 3.70 | 0 | 0 | 0 |
19/06/2012 |
3.70
|
169,300 | 3.83 | 3.83 | 3.70 | 0 | 20,000 | -0.1 |
18/06/2012 |
3.83
|
248,300 | 3.83 | 3.83 | 3.77 | 10,000 | 0 | 0.1 |
15/06/2012 |
3.83
|
81,700 | 3.77 | 3.83 | 3.70 | 0 | 0 | 0 |
14/06/2012 |
3.77
|
133,300 | 3.83 | 3.83 | 3.70 | 0 | 0 | 0 |
13/06/2012 |
3.83
|
286,300 | 3.77 | 3.83 | 3.58 | 20,000 | 0 | 0.1 |
12/06/2012 |
3.77
|
150,600 | 3.83 | 4.02 | 3.52 | 0 | 0 | 0 |
11/06/2012 |
3.83
|
181,500 | 3.83 | 3.89 | 3.77 | 0 | 0 | 0 |
08/06/2012 |
3.83
|
641,700 | 3.77 | 4.02 | 3.77 | 25,000 | 0 | 0.2 |
07/06/2012 |
3.77
|
464,500 | 3.64 | 3.77 | 3.58 | 10,000 | 0 | 0.1 |
06/06/2012 |
3.64
|
379,000 | 3.45 | 3.70 | 3.45 | 0 | 0 | 0 |
05/06/2012 |
3.45
|
182,400 | 3.39 | 3.58 | 3.33 | 0 | 12,100 | -0.1 |
04/06/2012 |
3.39
|
515,400 | 3.58 | 3.58 | 3.33 | 0 | 45,000 | -0.2 |
01/06/2012 |
3.58
|
174,700 | 3.52 | 3.64 | 3.45 | 0 | 28,000 | -0.2 |
31/05/2012 |
3.52
|
216,700 | 3.77 | 3.77 | 3.52 | 0 | 0 | 0 |
30/05/2012 |
3.77
|
73,600 | 3.70 | 3.83 | 3.64 | 0 | 0 | 0 |
29/05/2012 |
3.70
|
162,900 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
28/05/2012 |
3.83
|
380,400 | 3.89 | 4.14 | 3.77 | 50,000 | 25 | 0.3 |
25/05/2012 |
3.89
|
362,100 | 3.77 | 3.89 | 3.64 | 0 | 30,000 | -0.2 |
24/05/2012 |
3.77
|
436,500 | 3.70 | 3.83 | 3.45 | 10,000 | 0 | 0.1 |
23/05/2012 |
3.70
|
301,500 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |
22/05/2012 |
3.95
|
622,700 | 3.70 | 3.95 | 3.70 | 61,100 | 0 | 0.4 |
21/05/2012 |
3.70
|
217,200 | 3.45 | 3.70 | 3.45 | 0 | 900 | -0.0 |
18/05/2012 |
3.45
|
546,800 | 3.77 | 3.77 | 3.45 | 0 | 0 | 0 |
17/05/2012 |
3.77
|
573,800 | 3.77 | 3.95 | 3.64 | 0 | 0 | 0 |
16/05/2012 |
3.77
|
1,155,600 | 3.70 | 3.77 | 3.45 | 0 | 3,000 | -0.0 |
15/05/2012 |
3.70
|
564,200 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |
14/05/2012 |
3.95
|
569,100 | 4.21 | 4.21 | 3.95 | 0 | 400 | -0.0 |
11/05/2012 |
4.21
|
796,500 | 4.46 | 4.71 | 4.21 | 0 | 0 | 0 |
10/05/2012 |
4.46
|
1,315,900 | 4.21 | 4.46 | 4.39 | 0 | 0 | 0 |
09/05/2012 |
4.21
|
2,589,700 | 3.95 | 4.21 | 4.08 | 0 | 0 | 0 |
08/05/2012 |
3.95
|
319,900 | 3.70 | 3.95 | 3.95 | 0 | 0 | 0 |
07/05/2012 |
3.70
|
77,400 | 3.52 | 3.70 | 3.70 | 0 | 0 | 0 |
04/05/2012 |
3.52
|
293,600 | 3.33 | 3.52 | 3.45 | 0 | 0 | 0 |
03/05/2012 |
3.33
|
671,400 | 3.14 | 3.33 | 3.14 | 0 | 17,000 | -0.1 |
02/05/2012 |
3.14
|
261,400 | 3.26 | 3.26 | 3.14 | 0 | 25,000 | -0.1 |
27/04/2012 |
3.26
|
138,500 | 3.20 | 3.26 | 3.08 | 0 | 0 | 0 |
26/04/2012 |
3.20
|
153,400 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
25/04/2012 |
3.26
|
338,700 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
24/04/2012 |
3.26
|
290,900 | 3.20 | 3.26 | 3.08 | 0 | 0 | 0 |