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) |
-0.16 | -3.99% | 300,000 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 643,300 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-24) |
-1.27 | -24.80% | 883,300 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,567,900 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-26) |
0.10 | 2.67% | 6,389,000 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-10-03) |
-1.12 | -22.54% | 8,330,400 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-06) |
-0.94 | -19.62% | 23,269,800 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-17) |
0.45 | 13.24% | 30,079,730 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
4.56
|
13,120 | 4.56 | 4.56 | 4.40 | 0 | 0 | 0 |
07/09/2012 |
4.56
|
18,800 | 4.48 | 4.56 | 4.40 | 0 | 0 | 0 |
06/09/2012 |
4.48
|
14,560 | 4.56 | 4.56 | 4.48 | 0 | 0 | 0 |
05/09/2012 |
4.56
|
26,010 | 4.48 | 4.56 | 4.40 | 0 | 0 | 0 |
04/09/2012 |
4.48
|
9,100 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
31/08/2012 |
4.48
|
16,960 | 4.32 | 4.48 | 4.24 | 0 | 0 | 0 |
30/08/2012 |
4.32
|
7,320 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 |
29/08/2012 |
4.40
|
16,630 | 4.32 | 4.40 | 4.32 | 0 | 0 | 0 |
28/08/2012 |
4.32
|
16,510 | 4.32 | 4.32 | 4.17 | 0 | 0 | 0 |
27/08/2012 |
4.32
|
7,030 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 |
24/08/2012 |
4.40
|
20,940 | 4.24 | 4.40 | 4.09 | 0 | 0 | 0 |
23/08/2012 |
4.24
|
5,620 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 |
22/08/2012 |
4.40
|
18,170 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 |
21/08/2012 |
4.48
|
16,130 | 4.64 | 4.64 | 4.48 | 0 | 0 | 0 |
20/08/2012 |
4.64
|
39,510 | 4.64 | 4.64 | 4.48 | 0 | 0 | 0 |
17/08/2012 |
4.64
|
26,660 | 4.56 | 4.64 | 4.48 | 0 | 0 | 0 |
16/08/2012 |
4.56
|
7,210 | 4.48 | 4.56 | 4.48 | 0 | 0 | 0 |
15/08/2012 |
4.48
|
5,000 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
14/08/2012 |
4.48
|
21,760 | 4.72 | 4.72 | 4.48 | 0 | 0 | 0 |
13/08/2012 |
4.72
|
13,660 | 4.95 | 4.95 | 4.72 | 0 | 0 | 0 |
10/08/2012 |
4.95
|
39,480 | 4.87 | 4.95 | 4.64 | 0 | 0 | 0 |
09/08/2012 |
4.87
|
38,510 | 4.79 | 4.87 | 4.64 | 0 | 0 | 0 |
08/08/2012 |
4.79
|
69,050 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 |
07/08/2012 |
4.79
|
55,840 | 4.72 | 4.79 | 4.48 | 0 | 0 | 0 |
06/08/2012 |
4.72
|
47,960 | 4.56 | 4.72 | 4.48 | 0 | 3,000 | -0.0 |
03/08/2012 |
4.56
|
25,500 | 4.56 | 4.56 | 4.40 | 0 | 0 | 0 |
02/08/2012 |
4.56
|
40,420 | 4.48 | 4.56 | 4.32 | 0 | 0 | 0 |
01/08/2012 |
4.48
|
29,080 | 4.40 | 4.48 | 4.32 | 0 | 0 | 0 |
31/07/2012 |
4.40
|
14,120 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 |
30/07/2012 |
4.40
|
2,180 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
27/07/2012 |
4.40
|
12,020 | 4.32 | 4.40 | 4.32 | 0 | 0 | 0 |
26/07/2012 |
4.32
|
21,320 | 4.24 | 4.32 | 4.17 | 0 | 0 | 0 |
25/07/2012 |
4.24
|
3,680 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 |
24/07/2012 |
4.40
|
14,360 | 4.56 | 4.56 | 4.40 | 0 | 0 | 0 |
23/07/2012 |
4.56
|
18,880 | 4.56 | 4.56 | 4.40 | 0 | 0 | 0 |
20/07/2012 |
4.56
|
35,230 | 4.56 | 4.64 | 4.56 | 0 | 0 | 0 |
19/07/2012 |
4.56
|
34,510 | 4.48 | 4.56 | 4.32 | 0 | 0 | 0 |
18/07/2012 |
4.48
|
23,020 | 4.64 | 4.64 | 4.48 | 0 | 0 | 0 |
17/07/2012 |
4.64
|
53,930 | 4.56 | 4.72 | 4.48 | 0 | 0 | 0 |
16/07/2012 |
4.56
|
29,320 | 4.48 | 4.56 | 4.32 | 0 | 0 | 0 |
13/07/2012 |
4.48
|
68,560 | 4.40 | 4.48 | 4.24 | 0 | 0 | 0 |
12/07/2012 |
4.40
|
23,020 | 4.24 | 4.40 | 4.09 | 0 | 0 | 0 |
11/07/2012 |
4.24
|
1,620 | 4.24 | 4.32 | 4.17 | 0 | 0 | 0 |
10/07/2012 |
4.24
|
6,180 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 |
09/07/2012 |
4.40
|
9,210 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 |
06/07/2012 |
4.40
|
61,830 | 4.32 | 4.40 | 4.17 | 0 | 2,370 | -0.0 |
05/07/2012 |
4.32
|
35,720 | 4.17 | 4.32 | 4.01 | 0 | 0 | 0 |
04/07/2012 |
4.17
|
13,800 | 4.32 | 4.32 | 4.17 | 0 | 0 | 0 |
03/07/2012 |
4.32
|
530 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 |
02/07/2012 |
4.48
|
9,800 | 4.48 | 4.48 | 4.32 | 0 | 630 | -0.0 |
29/06/2012 |
4.48
|
22,320 | 4.64 | 4.64 | 4.48 | 0 | 0 | 0 |
28/06/2012 |
4.64
|
36,100 | 4.56 | 4.64 | 4.40 | 0 | 0 | 0 |
27/06/2012 |
4.56
|
5,440 | 4.56 | 4.64 | 4.40 | 0 | 0 | 0 |
26/06/2012 |
4.56
|
11,950 | 4.40 | 4.56 | 4.24 | 0 | 0 | 0 |
25/06/2012 |
4.40
|
31,880 | 4.56 | 4.56 | 4.40 | 0 | 0 | 0 |
22/06/2012 |
4.56
|
15,260 | 4.56 | 4.56 | 4.48 | 0 | 0 | 0 |
21/06/2012 |
4.56
|
14,080 | 4.64 | 4.64 | 4.56 | 0 | 0 | 0 |
20/06/2012 |
4.64
|
300 | 4.48 | 4.64 | 4.48 | 0 | 0 | 0 |
19/06/2012 |
4.48
|
30,330 | 4.72 | 4.72 | 4.48 | 0 | 0 | 0 |
18/06/2012 |
4.72
|
12,250 | 4.72 | 4.72 | 4.56 | 0 | 0 | 0 |
15/06/2012 |
4.72
|
13,460 | 4.72 | 4.72 | 4.56 | 0 | 0 | 0 |
14/06/2012 |
4.72
|
22,160 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 |
13/06/2012 |
4.79
|
25,120 | 4.79 | 4.79 | 4.56 | 500 | 0 | 0.0 |
12/06/2012 |
4.79
|
5,000 | 4.79 | 4.79 | 4.64 | 200 | 0 | 0.0 |
11/06/2012 |
4.79
|
1,580 | 4.72 | 4.79 | 4.72 | 0 | 0 | 0 |
08/06/2012 |
4.72
|
32,570 | 4.95 | 5.03 | 4.72 | 0 | 0 | 0 |
07/06/2012 |
4.95
|
24,040 | 4.72 | 4.95 | 4.72 | 0 | 0 | 0 |
06/06/2012 |
4.72
|
6,090 | 4.64 | 4.72 | 4.56 | 0 | 0 | 0 |
05/06/2012 |
4.64
|
1,070 | 4.56 | 4.72 | 4.40 | 0 | 0 | 0 |
04/06/2012 |
4.56
|
25,380 | 4.56 | 4.56 | 4.40 | 0 | 0 | 0 |
01/06/2012 |
4.56
|
24,000 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 |
31/05/2012 |
4.79
|
24,800 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 |
30/05/2012 |
4.79
|
10,380 | 4.79 | 4.87 | 4.79 | 0 | 0 | 0 |
29/05/2012 |
4.79
|
16,550 | 4.87 | 4.87 | 4.64 | 0 | 0 | 0 |
28/05/2012 |
4.87
|
16,710 | 4.72 | 4.87 | 4.79 | 0 | 0 | 0 |
25/05/2012 |
4.72
|
32,770 | 4.56 | 4.72 | 4.56 | 0 | 0 | 0 |
24/05/2012 |
4.56
|
11,100 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 |
23/05/2012 |
4.79
|
5,280 | 4.95 | 4.95 | 4.72 | 0 | 0 | 0 |
22/05/2012 |
4.95
|
31,760 | 4.72 | 4.95 | 4.64 | 0 | 0 | 0 |
21/05/2012 |
4.72
|
19,550 | 4.56 | 4.72 | 4.56 | 1,000 | 0 | 0.0 |
18/05/2012 |
4.56
|
55,850 | 4.79 | 4.79 | 4.56 | 0 | 12,590 | -0.1 |
17/05/2012 |
4.79
|
198,590 | 5.03 | 5.11 | 4.79 | 0 | 10 | -0.0 |
16/05/2012 |
5.03
|
47,040 | 5.27 | 5.27 | 5.03 | 0 | 0 | 0 |
15/05/2012 |
5.27
|
1,310 | 5.50 | 5.50 | 5.27 | 0 | 0 | 0 |
14/05/2012 |
5.50
|
29,040 | 5.74 | 5.74 | 5.50 | 0 | 0 | 0 |
11/05/2012 |
5.74
|
115,980 | 5.74 | 5.74 | 5.50 | 0 | 5,000 | -0.0 |
10/05/2012 |
5.74
|
291,260 | 5.50 | 5.74 | 5.58 | 0 | 10,000 | -0.1 |
09/05/2012 |
5.50
|
134,190 | 5.27 | 5.50 | 5.27 | 0 | 25,000 | -0.2 |
08/05/2012 |
5.27
|
260,420 | 5.03 | 5.27 | 5.11 | 7,600 | 5,000 | 0.0 |
07/05/2012 |
5.03
|
39,880 | 4.79 | 5.03 | 4.95 | 5,000 | 0 | 0.0 |
04/05/2012 |
4.79
|
224,820 | 4.72 | 4.79 | 4.64 | 10,000 | 0 | 0.1 |
03/05/2012 |
4.72
|
36,280 | 4.72 | 4.72 | 4.48 | 0 | 0 | 0 |
02/05/2012 |
4.72
|
56,510 | 4.95 | 4.95 | 4.72 | 0 | 0 | 0 |
27/04/2012 |
4.95
|
68,530 | 4.79 | 4.95 | 4.72 | 0 | 0 | 0 |
26/04/2012 |
4.79
|
122,450 | 4.64 | 4.79 | 4.56 | 10,000 | 0 | 0.1 |
25/04/2012 |
4.64
|
95,330 | 4.56 | 4.72 | 4.48 | 0 | 0 | 0 |
24/04/2012 |
4.56
|
93,880 | 4.48 | 4.56 | 4.32 | 0 | 0 | 0 |
23/04/2012 |
4.48
|
64,510 | 4.72 | 4.72 | 4.48 | 0 | 0 | 0 |
20/04/2012 |
4.72
|
81,860 | 4.64 | 4.72 | 4.48 | 0 | 0 | 0 |
19/04/2012 |
4.64
|
125,420 | 4.48 | 4.64 | 4.56 | 0 | 0 | 0 |