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) |
-1.40 | -2.81% | 12,782,200 | 1,262 | -0.2 |
46.55
50.40
48.95
|
2 tháng
(2024-07-22) |
4.35 | 9.88% | 29,291,800 | 371,791 | 15.3 |
40.30
50.40
48.95
|
3 tháng
(2024-06-21) |
-2.78 | -5.44% | 38,931,200 | 337,972 | 13.7 |
40.30
51.18
48.95
|
6 tháng
(2024-03-25) |
-7.33 | -13.15% | 88,680,400 | -463,451 | -34.5 |
40.30
58.64
48.95
|
12 tháng
(2023-09-25) |
15.45 | 46.87% | 223,263,200 | 5,237,428 | 181.7 |
30.18
58.64
48.95
|
24 tháng
(2022-09-30) |
23.53 | 94.63% | 464,882,200 | 5,677,218 | 231.9 |
10.28
58.64
48.95
|
36 tháng
(2021-10-05) |
24.73 | 104.51% | 662,895,500 | 7,759,926 | 279.4 |
10.28
58.64
48.95
|
60 tháng
(2019-10-16) |
43.15 | 822.04% | 968,917,971 | -1,104,891 | 166.1 |
4.96
58.64
48.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
2.69
|
13,450 | 2.80 | 2.80 | 2.69 | 0 | 0 | 0 |
07/09/2012 |
2.80
|
23,140 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 |
06/09/2012 |
2.91
|
12,290 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 |
05/09/2012 |
2.91
|
7,760 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 |
04/09/2012 |
2.91
|
16,310 | 2.91 | 2.96 | 2.85 | 0 | 0 | 0 |
31/08/2012 |
2.91
|
440 | 2.96 | 2.96 | 2.85 | 0 | 0 | 0 |
30/08/2012 |
2.96
|
8,320 | 2.91 | 2.96 | 2.80 | 0 | 0 | 0 |
29/08/2012 |
2.91
|
17,420 | 2.85 | 2.91 | 2.80 | 0 | 0 | 0 |
28/08/2012 |
2.85
|
1,070 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 |
27/08/2012 |
2.91
|
10,590 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 |
24/08/2012 |
2.91
|
61,250 | 2.80 | 2.91 | 2.69 | 0 | 0 | 0 |
23/08/2012 |
2.80
|
7,140 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 |
22/08/2012 |
2.91
|
35,040 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 |
21/08/2012 |
2.91
|
37,500 | 3.02 | 3.07 | 2.91 | 0 | 0 | 0 |
20/08/2012 |
3.02
|
37,070 | 3.12 | 3.23 | 3.02 | 0 | 0 | 0 |
17/08/2012 |
3.12
|
12,140 | 3.18 | 3.18 | 3.07 | 0 | 0 | 0 |
16/08/2012 |
3.18
|
18,970 | 3.12 | 3.18 | 3.07 | 0 | 0 | 0 |
15/08/2012 |
3.12
|
29,460 | 3.07 | 3.18 | 3.07 | 4,000 | 0 | 0.0 |
14/08/2012 |
3.07
|
68,160 | 3.23 | 3.23 | 3.07 | 0 | 0 | 0 |
13/08/2012 |
3.23
|
22,080 | 3.39 | 3.39 | 3.23 | 0 | 0 | 0 |
10/08/2012 |
3.39
|
34,250 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
09/08/2012 |
3.56
|
5,420 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 |
08/08/2012 |
3.56
|
8,100 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 |
07/08/2012 |
3.56
|
25,400 | 3.50 | 3.61 | 3.39 | 0 | 0 | 0 |
06/08/2012 |
3.50
|
24,910 | 3.45 | 3.56 | 3.45 | 0 | 0 | 0 |
03/08/2012 |
3.45
|
5,030 | 3.56 | 3.61 | 3.45 | 0 | 0 | 0 |
02/08/2012 |
3.56
|
1,850 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
01/08/2012 |
3.56
|
12,750 | 3.56 | 3.61 | 3.39 | 0 | 0 | 0 |
31/07/2012 |
3.56
|
3,050 | 3.50 | 3.56 | 3.56 | 0 | 0 | 0 |
30/07/2012 |
3.50
|
4,600 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
27/07/2012 |
3.66
|
19,580 | 3.56 | 3.66 | 3.39 | 0 | 0 | 0 |
26/07/2012 |
3.56
|
14,610 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
25/07/2012 |
3.56
|
4,400 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
24/07/2012 |
3.66
|
44,170 | 3.56 | 3.66 | 3.39 | 0 | 0 | 0 |
23/07/2012 |
3.56
|
77,350 | 3.72 | 3.72 | 3.56 | 0 | 0 | 0 |
20/07/2012 |
3.72
|
49,150 | 3.72 | 3.82 | 3.61 | 0 | 0 | 0 |
19/07/2012 |
3.72
|
57,930 | 3.66 | 3.72 | 3.56 | 0 | 0 | 0 |
18/07/2012 |
3.66
|
25,320 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
17/07/2012 |
3.66
|
43,550 | 3.61 | 3.66 | 3.45 | 0 | 0 | 0 |
16/07/2012 |
3.61
|
13,190 | 3.50 | 3.61 | 3.39 | 0 | 0 | 0 |
13/07/2012 |
3.50
|
39,370 | 3.45 | 3.61 | 3.39 | 0 | 0 | 0 |
12/07/2012 |
3.45
|
5,270 | 3.34 | 3.45 | 3.23 | 0 | 0 | 0 |
11/07/2012 |
3.34
|
15,440 | 3.29 | 3.34 | 3.23 | 0 | 0 | 0 |
10/07/2012 |
3.29
|
15,530 | 3.23 | 3.34 | 3.07 | 0 | 0 | 0 |
09/07/2012 |
3.23
|
10,940 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 |
06/07/2012 |
3.29
|
19,190 | 3.18 | 3.29 | 3.12 | 0 | 0 | 0 |
05/07/2012 |
3.18
|
910 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 |
04/07/2012 |
3.34
|
54,540 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 |
03/07/2012 |
3.34
|
1,880 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 |
02/07/2012 |
3.50
|
6,370 | 3.45 | 3.56 | 3.29 | 0 | 0 | 0 |
29/06/2012 |
3.45
|
10,450 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 |
28/06/2012 |
3.61
|
8,220 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 |
27/06/2012 |
3.61
|
2,560 | 3.50 | 3.61 | 3.34 | 0 | 0 | 0 |
26/06/2012 |
3.50
|
20 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
25/06/2012 |
3.66
|
6,950 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
22/06/2012 |
3.66
|
20,770 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
21/06/2012 |
3.66
|
8,160 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
20/06/2012 |
3.66
|
16,170 | 3.82 | 3.82 | 3.66 | 0 | 0 | 0 |
19/06/2012 |
3.82
|
10,240 | 3.88 | 3.88 | 3.72 | 0 | 0 | 0 |
18/06/2012 |
3.88
|
23,550 | 3.77 | 3.88 | 3.61 | 0 | 0 | 0 |
15/06/2012 |
3.77
|
17,680 | 3.66 | 3.77 | 3.56 | 0 | 0 | 0 |
14/06/2012 |
3.66
|
16,550 | 3.77 | 3.88 | 3.61 | 0 | 0 | 0 |
13/06/2012 |
3.77
|
37,830 | 3.77 | 3.88 | 3.61 | 0 | 0 | 0 |
12/06/2012 |
3.77
|
11,060 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 |
11/06/2012 |
3.93
|
19,710 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
08/06/2012 |
3.99
|
10,970 | 3.99 | 4.04 | 3.82 | 0 | 0 | 0 |
07/06/2012 |
3.99
|
33,670 | 3.82 | 3.99 | 3.88 | 0 | 0 | 0 |
06/06/2012 |
3.82
|
24,340 | 3.72 | 3.82 | 3.61 | 0 | 0 | 0 |
05/06/2012 |
3.72
|
12,480 | 3.56 | 3.72 | 3.56 | 0 | 0 | 0 |
04/06/2012 |
3.56
|
74,940 | 3.72 | 3.72 | 3.56 | 0 | 0 | 0 |
01/06/2012 |
3.72
|
13,970 | 3.88 | 3.93 | 3.72 | 0 | 3,800 | -0.0 |
31/05/2012 |
3.88
|
41,980 | 3.93 | 3.93 | 3.77 | 1,470 | 0 | 0.0 |
30/05/2012 |
3.93
|
15,480 | 3.88 | 3.93 | 3.72 | 0 | 0 | 0 |
29/05/2012 |
3.88
|
10,060 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 |
28/05/2012 |
3.93
|
41,750 | 3.77 | 3.93 | 3.82 | 0 | 0 | 0 |
25/05/2012 |
3.77
|
157,520 | 3.61 | 3.77 | 3.56 | 0 | 0 | 0 |
24/05/2012 |
3.61
|
49,050 | 3.77 | 3.82 | 3.61 | 0 | 0 | 0 |
23/05/2012 |
3.77
|
62,060 | 3.93 | 3.99 | 3.77 | 0 | 200 | -0.0 |
22/05/2012 |
3.93
|
93,340 | 4.09 | 4.20 | 3.93 | 0 | 0 | 0 |
21/05/2012 |
4.09
|
41,040 | 3.93 | 4.09 | 3.99 | 0 | 0 | 0 |
18/05/2012 |
3.93
|
79,430 | 4.04 | 4.04 | 3.88 | 0 | 0 | 0 |
17/05/2012 |
4.04
|
37,650 | 3.93 | 4.09 | 3.88 | 0 | 0 | 0 |
16/05/2012 |
3.93
|
98,150 | 4.09 | 4.09 | 3.93 | 0 | 0 | 0 |
15/05/2012 |
4.09
|
135,470 | 4.31 | 4.31 | 4.09 | 0 | 4,000 | -0.0 |
14/05/2012 |
4.31
|
87,830 | 4.52 | 4.52 | 4.31 | 0 | 0 | 0 |
11/05/2012 |
4.52
|
173,130 | 4.74 | 4.74 | 4.52 | 0 | 0 | 0 |
10/05/2012 |
4.74
|
130,130 | 4.74 | 4.90 | 4.58 | 0 | 0 | 0 |
09/05/2012 |
4.74
|
273,560 | 4.52 | 4.74 | 4.42 | 0 | 0 | 0 |
08/05/2012 |
4.52
|
292,720 | 4.31 | 4.52 | 4.47 | 0 | 0 | 0 |
07/05/2012 |
4.31
|
260,730 | 4.15 | 4.31 | 4.31 | 4,000 | 0 | 0.0 |
04/05/2012 |
4.15
|
282,160 | 3.99 | 4.15 | 3.99 | 0 | 0 | 0 |
03/05/2012 |
3.99
|
70,860 | 4.04 | 4.09 | 3.88 | 0 | 0 | 0 |
02/05/2012 |
4.04
|
71,210 | 3.99 | 4.09 | 3.93 | 0 | 0 | 0 |
27/04/2012 |
3.99
|
115,880 | 3.82 | 3.99 | 3.88 | 0 | 0 | 0 |
26/04/2012 |
3.82
|
68,960 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
25/04/2012 |
3.99
|
234,800 | 3.82 | 3.99 | 3.77 | 0 | 0 | 0 |
24/04/2012 |
3.82
|
123,740 | 3.82 | 3.88 | 3.72 | 0 | 0 | 0 |
23/04/2012 |
3.82
|
67,960 | 3.88 | 3.88 | 3.77 | 0 | 0 | 0 |
20/04/2012 |
3.88
|
86,260 | 3.88 | 3.93 | 3.77 | 0 | 0 | 0 |
19/04/2012 |
3.88
|
147,870 | 4.04 | 4.15 | 3.88 | 2,000 | 0 | 0.0 |