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) |
12/03/2012 |
4.79
|
113,310 | 4.79 | 4.97 | 4.67 | 0 | 0 | 0 |
09/03/2012 |
4.79
|
96,930 | 4.85 | 5.03 | 4.73 | 0 | 2,310 | -0.0 |
08/03/2012 |
4.85
|
190,330 | 5.09 | 5.21 | 4.85 | 0 | 0 | 0 |
07/03/2012 |
5.09
|
310,340 | 5.33 | 5.33 | 5.09 | 0 | 2,000 | -0.0 |
06/03/2012 |
5.33
|
291,550 | 5.45 | 5.63 | 5.27 | 0 | 0 | 0 |
05/03/2012 |
5.45
|
153,620 | 5.21 | 5.45 | 5.39 | 0 | 0 | 0 |
02/03/2012 |
5.21
|
222,490 | 4.97 | 5.21 | 4.91 | 0 | 0 | 0 |
01/03/2012 |
4.97
|
265,280 | 4.79 | 5.03 | 4.79 | 0 | 2,000 | -0.0 |
29/02/2012 |
4.79
|
229,560 | 4.91 | 5.03 | 4.73 | 0 | 3,000 | -0.0 |
28/02/2012 |
4.91
|
158,610 | 5.15 | 5.27 | 4.91 | 0 | 0 | 0 |
27/02/2012 |
5.15
|
149,660 | 4.91 | 5.15 | 4.85 | 0 | 18,000 | -0.2 |
24/02/2012 |
4.91
|
162,050 | 4.73 | 4.91 | 4.73 | 2,000 | 0 | 0.0 |
23/02/2012 |
4.73
|
172,440 | 4.55 | 4.73 | 4.61 | 3,000 | 0 | 0.0 |
22/02/2012 |
4.55
|
153,930 | 4.37 | 4.55 | 4.25 | 0 | 100 | -0.0 |
21/02/2012 |
4.37
|
131,960 | 4.37 | 4.43 | 4.25 | 0 | 0 | 0 |
20/02/2012 |
4.37
|
61,720 | 4.19 | 4.37 | 4.25 | 0 | 0 | 0 |
17/02/2012 |
4.19
|
52,270 | 4.19 | 4.25 | 4.13 | 0 | 0 | 0 |
16/02/2012 |
4.19
|
49,800 | 4.07 | 4.19 | 4.01 | 0 | 8,000 | -0.1 |
15/02/2012 |
4.07
|
59,320 | 4.13 | 4.13 | 4.01 | 0 | 0 | 0 |
14/02/2012 |
4.13
|
69,100 | 4.01 | 4.13 | 3.89 | 300 | 30,000 | -0.2 |
13/02/2012 |
4.01
|
45,180 | 4.19 | 4.19 | 4.01 | 0 | 0 | 0 |
10/02/2012 |
4.19
|
145,800 | 4.37 | 4.37 | 4.19 | 0 | 0 | 0 |
09/02/2012 |
4.37
|
48,490 | 4.37 | 4.43 | 4.25 | 0 | 0 | 0 |
08/02/2012 |
4.37
|
68,060 | 4.37 | 4.43 | 4.31 | 0 | 0 | 0 |
07/02/2012 |
4.37
|
22,650 | 4.31 | 4.37 | 4.25 | 0 | 0 | 0 |
06/02/2012 |
4.31
|
35,460 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 |
03/02/2012 |
4.31
|
212,260 | 4.49 | 4.61 | 4.31 | 0 | 0 | 0 |
02/02/2012 |
4.49
|
169,130 | 4.31 | 4.49 | 4.31 | 0 | 0 | 0 |
01/02/2012 |
4.31
|
80,140 | 4.31 | 4.37 | 4.13 | 0 | 0 | 0 |
31/01/2012 |
4.31
|
123,000 | 4.37 | 4.49 | 4.31 | 0 | 0 | 0 |
30/01/2012 |
4.37
|
25,610 | 4.25 | 4.37 | 4.07 | 0 | 0 | 0 |
20/01/2012 |
4.25
|
33,480 | 4.19 | 4.25 | 4.13 | 0 | 0 | 0 |
19/01/2012 |
4.19
|
151,310 | 4.01 | 4.19 | 3.89 | 0 | 0 | 0 |
18/01/2012 |
4.01
|
115,510 | 3.89 | 4.07 | 3.89 | 0 | 0 | 0 |
17/01/2012 |
3.89
|
33,370 | 3.89 | 3.89 | 3.77 | 0 | 0 | 0 |
16/01/2012 |
3.89
|
62,970 | 3.71 | 3.89 | 3.77 | 0 | 0 | 0 |
13/01/2012 |
3.71
|
46,120 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 |
12/01/2012 |
3.89
|
37,420 | 4.07 | 4.07 | 3.89 | 0 | 0 | 0 |
11/01/2012 |
4.07
|
47,250 | 4.07 | 4.13 | 3.95 | 0 | 0 | 0 |
10/01/2012 |
4.07
|
17,120 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 |
09/01/2012 |
4.01
|
10,010 | 3.95 | 4.07 | 3.77 | 0 | 0 | 0 |
06/01/2012 |
3.95
|
37,170 | 3.95 | 3.95 | 3.77 | 0 | 5,450 | -0.0 |
05/01/2012 |
3.95
|
26,240 | 3.95 | 3.95 | 3.77 | 0 | 980 | -0.0 |
04/01/2012 |
3.95
|
4,300 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
03/01/2012 |
4.13
|
14,120 | 3.95 | 4.13 | 3.95 | 0 | 0 | 0 |
30/12/2011 |
3.95
|
22,710 | 3.77 | 3.95 | 3.71 | 0 | 0 | 0 |
29/12/2011 |
3.77
|
23,270 | 3.83 | 3.95 | 3.71 | 0 | 0 | 0 |
28/12/2011 |
3.83
|
12,170 | 3.71 | 3.83 | 3.77 | 0 | 0 | 0 |
27/12/2011 |
3.71
|
145,030 | 3.89 | 3.89 | 3.71 | 0 | 50,000 | -0.3 |
26/12/2011 |
3.89
|
51,880 | 3.89 | 3.89 | 3.71 | 1,000 | 0 | 0.0 |
23/12/2011 |
3.89
|
44,220 | 4.01 | 4.01 | 3.83 | 1,000 | 0 | 0.0 |
22/12/2011 |
4.01
|
46,580 | 4.01 | 4.01 | 3.83 | 2,000 | 0 | 0.0 |
21/12/2011 |
4.01
|
18,120 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 |
20/12/2011 |
4.01
|
71,840 | 4.19 | 4.19 | 4.01 | 1,000 | 40,000 | -0.3 |
19/12/2011 |
4.19
|
16,550 | 4.25 | 4.31 | 4.19 | 0 | 0 | 0 |
16/12/2011 |
4.25
|
32,840 | 4.19 | 4.37 | 4.25 | 0 | 0 | 0 |
15/12/2011 |
4.19
|
97,210 | 4.31 | 4.31 | 4.13 | 3,940 | 0 | 0.0 |
14/12/2011 |
4.31
|
17,620 | 4.43 | 4.49 | 4.31 | 0 | 0 | 0 |
13/12/2011 |
4.43
|
18,820 | 4.55 | 4.67 | 4.43 | 0 | 0 | 0 |
12/12/2011 |
4.55
|
20,260 | 4.67 | 4.73 | 4.55 | 0 | 0 | 0 |
09/12/2011 |
4.67
|
60,140 | 4.73 | 4.79 | 4.61 | 0 | 0 | 0 |
08/12/2011 |
4.73
|
13,350 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 |
07/12/2011 |
4.79
|
27,300 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
06/12/2011 |
4.85
|
21,750 | 4.79 | 5.03 | 4.85 | 0 | 0 | 0 |
05/12/2011 |
4.79
|
49,000 | 4.61 | 4.79 | 4.61 | 0 | 0 | 0 |
02/12/2011 |
4.61
|
13,510 | 4.61 | 4.67 | 4.61 | 0 | 0 | 0 |
01/12/2011 |
4.61
|
26,770 | 4.55 | 4.73 | 4.55 | 0 | 0 | 0 |
30/11/2011 |
4.55
|
22,620 | 4.61 | 4.73 | 4.55 | 0 | 0 | 0 |
29/11/2011 |
4.61
|
37,980 | 4.73 | 4.85 | 4.61 | 0 | 0 | 0 |
28/11/2011 |
4.73
|
31,710 | 4.73 | 4.79 | 4.67 | 0 | 0 | 0 |
25/11/2011 |
4.73
|
12,450 | 4.79 | 4.79 | 4.67 | 0 | 0 | 0 |
24/11/2011 |
4.79
|
27,070 | 4.91 | 4.97 | 4.79 | 1,000 | 0 | 0.0 |
23/11/2011 |
4.91
|
58,240 | 4.73 | 4.91 | 4.79 | 0 | 0 | 0 |
22/11/2011 |
4.73
|
62,110 | 4.61 | 4.79 | 4.61 | 1,000 | 0 | 0.0 |
21/11/2011 |
4.61
|
42,510 | 4.85 | 4.97 | 4.61 | 4,060 | 0 | 0.0 |
18/11/2011 |
4.85
|
60,650 | 4.85 | 5.03 | 4.79 | 0 | 0 | 0 |
17/11/2011 |
4.85
|
169,700 | 4.67 | 4.85 | 4.73 | 0 | 0 | 0 |
16/11/2011 |
4.67
|
28,060 | 4.49 | 4.67 | 4.49 | 0 | 0 | 0 |
15/11/2011 |
4.49
|
77,320 | 4.67 | 4.67 | 4.49 | 0 | 0 | 0 |
14/11/2011 |
4.67
|
96,500 | 4.79 | 4.79 | 4.61 | 0 | 0 | 0 |
11/11/2011 |
4.79
|
66,900 | 4.97 | 5.09 | 4.79 | 5,000 | 21,710 | -0.1 |
10/11/2011 |
4.97
|
42,600 | 5.09 | 5.09 | 4.85 | 0 | 0 | 0 |
09/11/2011 |
5.09
|
43,070 | 5.15 | 5.33 | 5.03 | 0 | 0 | 0 |
08/11/2011 |
5.15
|
34,010 | 5.21 | 5.27 | 5.09 | 550 | 0 | 0.0 |
07/11/2011 |
5.21
|
39,820 | 5.27 | 5.33 | 5.09 | 810 | 0 | 0.0 |
04/11/2011 |
5.27
|
14,380 | 5.39 | 5.45 | 5.27 | 0 | 0 | 0 |
03/11/2011 |
5.39
|
28,740 | 5.27 | 5.39 | 5.15 | 0 | 0 | 0 |
02/11/2011 |
5.27
|
41,720 | 5.39 | 5.57 | 5.21 | 0 | 0 | 0 |
01/11/2011 |
5.39
|
31,130 | 5.39 | 5.45 | 5.33 | 0 | 0 | 0 |
31/10/2011 |
5.39
|
66,850 | 5.57 | 5.75 | 5.39 | 0 | 0 | 0 |
28/10/2011 |
5.57
|
136,750 | 5.39 | 5.63 | 5.45 | 0 | 0 | 0 |
27/10/2011 |
5.39
|
12,480 | 5.33 | 5.51 | 5.33 | 0 | 0 | 0 |
26/10/2011 |
5.33
|
30,420 | 5.39 | 5.39 | 5.27 | 0 | 0 | 0 |
25/10/2011 |
5.39
|
23,560 | 5.51 | 5.51 | 5.39 | 0 | 0 | 0 |
24/10/2011 |
5.51
|
6,940 | 5.57 | 5.75 | 5.51 | 0 | 0 | 0 |
21/10/2011 |
5.57
|
34,480 | 5.51 | 5.63 | 5.51 | 0 | 0 | 0 |
20/10/2011 |
5.51
|
6,510 | 5.39 | 5.51 | 5.39 | 0 | 0 | 0 |
19/10/2011 |
5.39
|
59,370 | 5.39 | 5.63 | 5.33 | 0 | 0 | 0 |
18/10/2011 |
5.39
|
38,330 | 5.51 | 5.69 | 5.33 | 0 | 0 | 0 |
17/10/2011 |
5.51
|
42,150 | 5.63 | 5.69 | 5.51 | 0 | 0 | 0 |