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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
3.53
|
8,010 | 3.60 | 3.67 | 3.53 | 0 | 0 | 0 |
10/09/2012 |
3.53
|
4,790 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 |
07/09/2012 |
3.53
|
13,550 | 3.74 | 3.74 | 3.53 | 0 | 0 | 0 |
06/09/2012 |
3.67
|
3,010 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
05/09/2012 |
3.60
|
17,060 | 3.67 | 3.74 | 3.60 | 0 | 0 | 0 |
04/09/2012 |
3.67
|
10,540 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 |
31/08/2012 |
3.60
|
50 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
30/08/2012 |
3.46
|
1,390 | 3.60 | 3.67 | 3.46 | 0 | 0 | 0 |
29/08/2012 |
3.60
|
10,820 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
28/08/2012 |
3.53
|
4,130 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
27/08/2012 |
3.46
|
5,330 | 3.39 | 3.46 | 3.39 | 0 | 0 | 0 |
24/08/2012 |
3.39
|
4,080 | 3.25 | 3.53 | 3.25 | 0 | 0 | 0 |
23/08/2012 |
3.39
|
18,070 | 3.53 | 3.53 | 3.39 | 0 | 0 | 0 |
22/08/2012 |
3.53
|
11,690 | 3.39 | 3.67 | 3.39 | 0 | 0 | 0 |
21/08/2012 |
3.53
|
12,600 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 |
20/08/2012 |
3.67
|
8,840 | 3.60 | 3.67 | 3.60 | 0 | 5,000 | -0.0 |
17/08/2012 |
3.60
|
4,000 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
16/08/2012 |
3.46
|
920 | 3.46 | 3.46 | 3.39 | 0 | 0 | 0 |
15/08/2012 |
3.46
|
9,570 | 3.46 | 3.46 | 3.39 | 0 | 0 | 0 |
14/08/2012 |
3.53
|
860 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
13/08/2012 |
3.60
|
6,850 | 3.53 | 3.60 | 3.46 | 0 | 0 | 0 |
10/08/2012 |
3.60
|
12,200 | 3.53 | 3.60 | 3.53 | 4,490 | 0 | 0.0 |
09/08/2012 |
3.53
|
8,080 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 |
08/08/2012 |
3.53
|
5,330 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
07/08/2012 |
3.67
|
6,280 | 3.67 | 3.67 | 3.53 | 510 | 0 | 0.0 |
06/08/2012 |
3.60
|
2,070 | 3.53 | 3.60 | 3.46 | 0 | 0 | 0 |
03/08/2012 |
3.53
|
5,470 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
02/08/2012 |
3.46
|
20,220 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
01/08/2012 |
3.46
|
5,620 | 3.53 | 3.53 | 3.39 | 5,400 | 0 | 0.0 |
31/07/2012 |
3.39
|
10 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
30/07/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
27/07/2012 |
3.53
|
210 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
26/07/2012 |
3.53
|
6,020 | 3.53 | 3.53 | 3.39 | 5,000 | 0 | 0.0 |
25/07/2012 |
3.39
|
1,810 | 3.39 | 3.39 | 3.39 | 0 | 1,110 | -0.0 |
24/07/2012 |
3.53
|
300 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
23/07/2012 |
3.60
|
10 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/07/2012 |
3.53
|
10,630 | 3.60 | 3.67 | 3.53 | 5,000 | 0 | 0.0 |
19/07/2012 |
3.67
|
2,720 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
18/07/2012 |
3.60
|
6,030 | 3.67 | 3.74 | 3.60 | 5,000 | 0 | 0.0 |
17/07/2012 |
3.67
|
1,150 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
16/07/2012 |
3.60
|
30 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
13/07/2012 |
3.53
|
970 | 3.39 | 3.60 | 3.39 | 0 | 0 | 0 |
12/07/2012 |
3.46
|
5,160 | 3.39 | 3.46 | 3.32 | 4,400 | 0 | 0.0 |
11/07/2012 |
3.46
|
2,790 | 3.46 | 3.67 | 3.46 | 0 | 0 | 0 |
10/07/2012 |
3.60
|
710 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
09/07/2012 |
3.74
|
630 | 3.53 | 3.74 | 3.53 | 600 | 0 | 0.0 |
06/07/2012 |
3.67
|
200 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
05/07/2012 |
3.60
|
3,750 | 3.39 | 3.60 | 3.39 | 0 | 0 | 0 |
04/07/2012 |
3.53
|
4,090 | 3.60 | 3.60 | 3.53 | 2,770 | 0 | 0.0 |
03/07/2012 |
3.67
|
4,400 | 3.53 | 3.67 | 3.46 | 2,230 | 0 | 0.0 |
02/07/2012 |
3.60
|
170 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
29/06/2012 |
3.67
|
360 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
28/06/2012 |
3.74
|
280 | 3.53 | 3.74 | 3.53 | 0 | 0 | 0 |
27/06/2012 |
3.67
|
40 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
26/06/2012 |
3.53
|
5,240 | 3.60 | 3.60 | 3.53 | 5,000 | 0 | 0.0 |
25/06/2012 |
3.60
|
6,520 | 3.81 | 3.81 | 3.60 | 5,000 | 5,000 | 0 |
22/06/2012 |
3.74
|
4,090 | 3.88 | 3.95 | 3.74 | 1,150 | 0 | 0.0 |
21/06/2012 |
3.88
|
7,630 | 3.74 | 3.88 | 3.74 | 5,000 | 0 | 0.0 |
20/06/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
19/06/2012 |
3.88
|
3,310 | 3.81 | 3.88 | 3.74 | 0 | 0 | 0 |
18/06/2012 |
3.88
|
1,730 | 3.81 | 3.88 | 3.81 | 0 | 820 | -0.0 |
15/06/2012 |
3.95
|
4,510 | 3.95 | 3.95 | 3.88 | 0 | 0 | 0 |
14/06/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
13/06/2012 |
4.02
|
10 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
12/06/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
11/06/2012 |
4.02
|
10 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
08/06/2012 |
4.02
|
4,880 | 3.95 | 4.02 | 3.88 | 0 | 0 | 0 |
07/06/2012 |
3.95
|
2,010 | 3.88 | 3.95 | 3.88 | 0 | 0 | 0 |
06/06/2012 |
3.81
|
6,770 | 3.95 | 3.95 | 3.74 | 0 | 0 | 0 |
05/06/2012 |
3.88
|
600 | 3.74 | 3.88 | 3.74 | 0 | 0 | 0 |
04/06/2012 |
3.88
|
20 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
01/06/2012 |
4.02
|
4,330 | 4.02 | 4.02 | 3.81 | 0 | 0 | 0 |
31/05/2012 |
3.95
|
100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
30/05/2012 |
4.09
|
20 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
29/05/2012 |
4.02
|
4,560 | 3.81 | 4.02 | 3.81 | 0 | 0 | 0 |
28/05/2012 |
3.88
|
5,500 | 4.09 | 4.09 | 3.88 | 20 | 0 | 0.0 |
25/05/2012 |
3.95
|
11,510 | 3.88 | 4.02 | 3.81 | 2,500 | 200 | 0.0 |
24/05/2012 |
3.95
|
1,160 | 3.88 | 3.95 | 3.88 | 0 | 0 | 0 |
23/05/2012 |
4.02
|
4,700 | 4.16 | 4.16 | 4.02 | 2,500 | 0 | 0.0 |
22/05/2012 |
4.16
|
6,320 | 4.16 | 4.16 | 3.95 | 0 | 0 | 0 |
21/05/2012 |
4.02
|
11,360 | 3.88 | 4.09 | 3.88 | 0 | 0 | 0 |
18/05/2012 |
3.95
|
10,480 | 3.81 | 4.09 | 3.81 | 0 | 1,860 | -0.0 |
17/05/2012 |
3.95
|
24,130 | 3.95 | 4.24 | 3.95 | 0 | 0 | 0 |
16/05/2012 |
4.09
|
31,940 | 4.09 | 4.31 | 4.09 | 0 | 0 | 0 |
15/05/2012 |
4.31
|
2,640 | 4.31 | 4.31 | 4.31 | 0 | 200 | -0.0 |
14/05/2012 |
4.52
|
23,700 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
11/05/2012 |
4.73
|
29,420 | 4.87 | 4.87 | 4.59 | 0 | 0 | 0 |
10/05/2012 |
4.80
|
37,230 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 |
09/05/2012 |
4.59
|
39,250 | 4.87 | 4.87 | 4.52 | 3,800 | 0 | 0.0 |
08/05/2012 |
4.73
|
17,970 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
07/05/2012 |
4.52
|
6,990 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
04/05/2012 |
4.31
|
7,940 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
03/05/2012 |
4.16
|
52,700 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
02/05/2012 |
4.02
|
3,260 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
27/04/2012 |
3.88
|
10,290 | 3.81 | 3.88 | 3.81 | 0 | 0 | 0 |
26/04/2012 |
3.74
|
18,390 | 3.95 | 3.95 | 3.74 | 0 | 0 | 0 |
25/04/2012 |
3.81
|
23,290 | 3.67 | 3.81 | 3.67 | 2,200 | 0 | 0.0 |
24/04/2012 |
3.67
|
5,940 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 |
23/04/2012 |
3.67
|
3,140 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 |
20/04/2012 |
3.67
|
21,060 | 3.60 | 3.67 | 3.53 | 0 | 0 | 0 |