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) |
0.30 | 17.65% | 273,800 | 0 | 0 |
1.60
2
2
|
2 tháng
(2024-07-22) |
0.30 | 17.65% | 279,300 | 0 | 0 |
1.60
2
2
|
3 tháng
(2024-06-21) |
0.10 | 5.26% | 424,800 | 0 | 0 |
1.60
2
2
|
6 tháng
(2024-03-29) |
0.30 | 17.65% | 1,156,200 | 0 | 0 |
1.60
2
2
|
12 tháng
(2023-09-29) |
0.30 | 17.65% | 1,262,300 | -300 | -0.0 |
1.30
2
2
|
24 tháng
(2022-09-30) |
-0.20 | -9.09% | 2,186,954 | -19,600 | -0.0 |
1.30
2.50
2
|
36 tháng
(2021-10-05) |
-0.70 | -25.93% | 5,410,196 | -33,900 | -0.1 |
1.30
4
2
|
60 tháng
(2019-10-16) |
-0.70 | -25.93% | 10,932,823 | -911,900 | -1.7 |
1.30
4
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/03/2012 |
4.68
|
65,100 | 4.68 | 4.84 | 4.53 | 0 | 0 | 0 |
08/03/2012 |
4.68
|
55,200 | 4.84 | 5.15 | 4.60 | 0 | 0 | 0 |
07/03/2012 |
4.84
|
41,900 | 4.76 | 4.92 | 4.76 | 0 | 0 | 0 |
06/03/2012 |
4.76
|
66,400 | 4.84 | 5.15 | 4.76 | 0 | 0 | 0 |
05/03/2012 |
4.84
|
16,100 | 4.60 | 4.84 | 4.76 | 0 | 0 | 0 |
02/03/2012 |
4.60
|
117,100 | 4.37 | 4.60 | 4.37 | 0 | 0 | 0 |
01/03/2012 |
4.37
|
78,100 | 4.45 | 4.53 | 4.29 | 0 | 0 | 0 |
29/02/2012 |
4.45
|
26,600 | 4.37 | 4.53 | 4.37 | 0 | 0 | 0 |
28/02/2012 |
4.37
|
75,500 | 4.68 | 4.68 | 4.37 | 0 | 0 | 0 |
27/02/2012 |
4.68
|
57,500 | 4.37 | 4.68 | 4.45 | 0 | 0 | 0 |
24/02/2012 |
4.37
|
89,000 | 4.45 | 4.53 | 4.37 | 0 | 0 | 0 |
23/02/2012 |
4.45
|
46,700 | 4.37 | 4.45 | 4.29 | 0 | 0 | 0 |
22/02/2012 |
4.37
|
33,100 | 4.21 | 4.37 | 4.14 | 0 | 0 | 0 |
21/02/2012 |
4.21
|
11,800 | 4.29 | 4.29 | 4.14 | 0 | 0 | 0 |
20/02/2012 |
4.29
|
71,900 | 4.06 | 4.29 | 4.06 | 0 | 0 | 0 |
17/02/2012 |
4.06
|
9,100 | 4.06 | 4.21 | 4.06 | 0 | 0 | 0 |
16/02/2012 |
4.06
|
11,700 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 |
15/02/2012 |
4.06
|
16,000 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 |
14/02/2012 |
4.06
|
7,100 | 3.90 | 4.06 | 3.82 | 0 | 0 | 0 |
13/02/2012 |
3.90
|
24,000 | 4.21 | 4.21 | 3.90 | 0 | 0 | 0 |
10/02/2012 |
4.21
|
28,300 | 4.14 | 4.21 | 4.06 | 0 | 0 | 0 |
09/02/2012 |
4.14
|
22,400 | 4.21 | 4.29 | 4.14 | 0 | 0 | 0 |
08/02/2012 |
4.21
|
34,900 | 4.06 | 4.21 | 4.06 | 0 | 0 | 0 |
07/02/2012 |
4.06
|
11,800 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
06/02/2012 |
3.98
|
22,900 | 4.06 | 4.14 | 3.98 | 0 | 0 | 0 |
03/02/2012 |
4.06
|
26,800 | 4.29 | 4.37 | 4.06 | 0 | 0 | 0 |
02/02/2012 |
4.29
|
20,500 | 4.06 | 4.29 | 4.21 | 0 | 0 | 0 |
01/02/2012 |
4.06
|
100 | 4.21 | 4.21 | 4.06 | 0 | 0 | 0 |
31/01/2012 |
4.21
|
25,900 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
30/01/2012 |
4.21
|
12,700 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
20/01/2012 |
4.21
|
7,500 | 4.14 | 4.21 | 4.14 | 0 | 0 | 0 |
19/01/2012 |
4.14
|
8,000 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
18/01/2012 |
4.14
|
16,200 | 4.06 | 4.14 | 4.06 | 0 | 0 | 0 |
17/01/2012 |
4.06
|
22,200 | 4.06 | 4.14 | 4.06 | 0 | 0 | 0 |
16/01/2012 |
4.06
|
42,300 | 4.14 | 4.14 | 3.98 | 0 | 0 | 0 |
13/01/2012 |
4.14
|
16,200 | 3.98 | 4.14 | 3.98 | 0 | 0 | 0 |
12/01/2012 |
3.98
|
14,600 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
11/01/2012 |
3.98
|
12,700 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
10/01/2012 |
3.98
|
21,400 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
09/01/2012 |
3.98
|
600 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 |
06/01/2012 |
3.90
|
12,800 | 3.98 | 3.98 | 3.82 | 0 | 0 | 0 |
05/01/2012 |
3.98
|
5,000 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 |
04/01/2012 |
4.06
|
15,000 | 4.21 | 4.21 | 4.06 | 0 | 0 | 0 |
03/01/2012 |
4.21
|
13,000 | 4.21 | 4.21 | 4.06 | 0 | 0 | 0 |
30/12/2011 |
4.21
|
54,300 | 4.14 | 4.21 | 4.14 | 0 | 0 | 0 |
29/12/2011 |
4.14
|
103,000 | 4.14 | 4.14 | 3.82 | 0 | 0 | 0 |
28/12/2011 |
4.14
|
83,400 | 3.98 | 4.14 | 3.82 | 0 | 0 | 0 |
27/12/2011 |
3.98
|
65,900 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
26/12/2011 |
4.06
|
70,500 | 3.90 | 4.14 | 3.82 | 0 | 0 | 0 |
23/12/2011 |
3.90
|
20,300 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
22/12/2011 |
3.98
|
31,200 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
21/12/2011 |
3.98
|
28,300 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
20/12/2011 |
3.98
|
29,300 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 |
19/12/2011 |
4.06
|
9,900 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
16/12/2011 |
4.06
|
12,600 | 4.06 | 4.14 | 3.98 | 0 | 0 | 0 |
15/12/2011 |
4.06
|
8,100 | 4.14 | 4.14 | 3.98 | 0 | 0 | 0 |
14/12/2011 |
4.14
|
36,500 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
13/12/2011 |
4.21
|
59,900 | 4.14 | 4.21 | 4.14 | 0 | 0 | 0 |
12/12/2011 |
4.14
|
44,100 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
09/12/2011 |
4.21
|
32,400 | 4.29 | 4.37 | 4.21 | 0 | 0 | 0 |
08/12/2011 |
4.29
|
28,600 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 |
07/12/2011 |
4.29
|
39,600 | 4.29 | 4.37 | 4.21 | 0 | 0 | 0 |
06/12/2011 |
4.29
|
70,100 | 4.29 | 4.45 | 4.29 | 0 | 0 | 0 |
05/12/2011 |
4.29
|
29,600 | 4.14 | 4.29 | 4.21 | 0 | 0 | 0 |
02/12/2011 |
4.14
|
9,200 | 3.98 | 4.14 | 4.06 | 0 | 0 | 0 |
01/12/2011 |
3.98
|
33,900 | 3.98 | 4.14 | 3.98 | 0 | 0 | 0 |
30/11/2011 |
3.98
|
17,500 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 |
29/11/2011 |
4.06
|
44,000 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 |
28/11/2011 |
4.06
|
24,200 | 3.98 | 4.14 | 4.06 | 0 | 0 | 0 |
25/11/2011 |
3.98
|
33,900 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
24/11/2011 |
3.98
|
47,100 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
23/11/2011 |
3.98
|
38,500 | 3.90 | 4.06 | 3.98 | 0 | 0 | 0 |
22/11/2011 |
3.90
|
15,500 | 3.98 | 4.06 | 3.90 | 0 | 0 | 0 |
21/11/2011 |
3.98
|
24,600 | 3.90 | 3.98 | 3.98 | 0 | 0 | 0 |
18/11/2011 |
3.90
|
30,500 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
17/11/2011 |
4.06
|
71,000 | 4.21 | 4.21 | 3.98 | 0 | 0 | 0 |
16/11/2011 |
4.21
|
47,900 | 4.06 | 4.21 | 4.14 | 0 | 0 | 0 |
15/11/2011 |
4.06
|
22,300 | 4.14 | 4.14 | 4.06 | 0 | 0 | 0 |
14/11/2011 |
4.14
|
58,600 | 4.14 | 4.14 | 4.06 | 0 | 0 | 0 |
11/11/2011 |
4.14
|
38,700 | 4.06 | 4.29 | 4.14 | 0 | 0 | 0 |
10/11/2011 |
4.06
|
90,400 | 4.29 | 4.29 | 4.06 | 0 | 0 | 0 |
09/11/2011 |
4.29
|
71,900 | 4.45 | 4.45 | 4.21 | 0 | 0 | 0 |
08/11/2011 |
4.45
|
99,900 | 4.37 | 4.45 | 4.21 | 0 | 0 | 0 |
07/11/2011 |
4.37
|
69,900 | 4.53 | 4.60 | 4.37 | 0 | 0 | 0 |
04/11/2011 |
4.53
|
72,800 | 4.60 | 4.60 | 4.53 | 0 | 0 | 0 |
03/11/2011 |
4.60
|
43,600 | 4.60 | 4.68 | 4.53 | 0 | 0 | 0 |
02/11/2011 |
4.60
|
135,400 | 4.68 | 4.68 | 4.53 | 0 | 0 | 0 |
01/11/2011 |
4.68
|
55,800 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
31/10/2011 |
4.68
|
194,500 | 4.92 | 4.92 | 4.68 | 0 | 0 | 0 |
28/10/2011 |
4.92
|
173,000 | 4.68 | 4.92 | 4.68 | 0 | 0 | 0 |
27/10/2011 |
4.68
|
43,900 | 4.60 | 4.68 | 4.60 | 0 | 0 | 0 |
26/10/2011 |
4.60
|
104,800 | 4.76 | 4.76 | 4.60 | 0 | 0 | 0 |
25/10/2011 |
4.76
|
52,500 | 4.84 | 4.84 | 4.60 | 0 | 0 | 0 |
24/10/2011 |
4.84
|
128,700 | 4.84 | 4.92 | 4.76 | 0 | 0 | 0 |
21/10/2011 |
4.84
|
93,000 | 4.84 | 5.07 | 4.84 | 0 | 0 | 0 |
20/10/2011 |
4.84
|
11,800 | 4.84 | 5.07 | 4.84 | 0 | 0 | 0 |
19/10/2011 |
4.84
|
44,100 | 4.84 | 4.92 | 4.84 | 0 | 0 | 0 |
18/10/2011 |
4.84
|
78,900 | 4.84 | 4.84 | 4.76 | 0 | 0 | 0 |
17/10/2011 |
4.84
|
114,900 | 4.92 | 4.92 | 4.84 | 0 | 0 | 0 |
14/10/2011 |
4.92
|
90,600 | 5.15 | 5.23 | 4.92 | 0 | 0 | 0 |