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) |
-0.10 | -2.50% | 170,000 | -38,520 | -0.2 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 871,200 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-21) |
-0.40 | -9.30% | 1,755,600 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,334,600 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-25) |
-1.50 | -27.78% | 8,045,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-09-30) |
-3.60 | -48% | 27,310,149 | -174,120 | -0.8 |
3.80
7.50
3.90
|
36 tháng
(2021-10-05) |
-5.30 | -57.61% | 105,500,500 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-16) |
0.53 | 15.89% | 168,212,868 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
3.91
|
63,600 | 3.85 | 3.97 | 3.85 | 0 | 0 | 0 |
11/09/2012 |
3.85
|
32,000 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 |
10/09/2012 |
3.97
|
43,600 | 3.97 | 4.21 | 3.79 | 0 | 0 | 0 |
07/09/2012 |
3.97
|
332,400 | 3.73 | 3.97 | 3.85 | 0 | 0 | 0 |
06/09/2012 |
3.73
|
14,800 | 3.73 | 3.73 | 3.61 | 0 | 0 | 0 |
05/09/2012 |
3.73
|
55,800 | 3.73 | 3.85 | 3.61 | 0 | 0 | 0 |
04/09/2012 |
3.73
|
106,700 | 3.56 | 3.73 | 3.61 | 0 | 0 | 0 |
31/08/2012 |
3.56
|
7,600 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 |
30/08/2012 |
3.56
|
31,200 | 3.50 | 3.56 | 3.44 | 0 | 0 | 0 |
29/08/2012 |
3.50
|
39,800 | 3.32 | 3.50 | 3.38 | 0 | 0 | 0 |
28/08/2012 |
3.32
|
7,300 | 3.20 | 3.32 | 3.20 | 0 | 0 | 0 |
27/08/2012 |
3.20
|
77,400 | 3.44 | 3.44 | 3.20 | 0 | 0 | 0 |
24/08/2012 |
3.44
|
104,800 | 3.32 | 3.50 | 3.14 | 0 | 0 | 0 |
23/08/2012 |
3.32
|
32,000 | 3.56 | 3.56 | 3.32 | 0 | 0 | 0 |
22/08/2012 |
3.56
|
13,800 | 3.56 | 3.56 | 3.44 | 0 | 0 | 0 |
21/08/2012 |
3.56
|
231,100 | 3.79 | 3.79 | 3.50 | 0 | 0 | 0 |
20/08/2012 |
3.79
|
128,900 | 3.73 | 3.85 | 3.73 | 0 | 0 | 0 |
17/08/2012 |
3.73
|
59,100 | 3.73 | 3.79 | 3.73 | 0 | 0 | 0 |
16/08/2012 |
3.73
|
17,800 | 3.79 | 3.85 | 3.73 | 0 | 0 | 0 |
15/08/2012 |
3.79
|
28,300 | 3.85 | 3.85 | 3.79 | 0 | 0 | 0 |
14/08/2012 |
3.85
|
15,000 | 3.73 | 3.85 | 3.73 | 0 | 0 | 0 |
13/08/2012 |
3.73
|
49,200 | 3.79 | 3.79 | 3.73 | 0 | 0 | 0 |
10/08/2012 |
3.79
|
35,700 | 3.85 | 3.85 | 3.79 | 0 | 0 | 0 |
09/08/2012 |
3.85
|
13,100 | 3.85 | 3.91 | 3.85 | 0 | 0 | 0 |
08/08/2012 |
3.85
|
30,100 | 3.79 | 3.91 | 3.79 | 0 | 0 | 0 |
07/08/2012 |
3.79
|
6,500 | 3.91 | 3.91 | 3.79 | 0 | 0 | 0 |
06/08/2012 |
3.91
|
50,300 | 3.79 | 3.91 | 3.79 | 0 | 0 | 0 |
03/08/2012 |
3.79
|
11,300 | 3.79 | 3.85 | 3.79 | 0 | 0 | 0 |
02/08/2012 |
3.79
|
13,900 | 3.85 | 3.91 | 3.79 | 0 | 0 | 0 |
01/08/2012 |
3.85
|
3,100 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
31/07/2012 |
3.91
|
17,400 | 3.91 | 3.91 | 3.79 | 0 | 0 | 0 |
30/07/2012 |
3.91
|
1,500 | 3.85 | 3.91 | 3.73 | 0 | 0 | 0 |
27/07/2012 |
3.85
|
22,700 | 3.91 | 3.91 | 3.79 | 0 | 0 | 0 |
26/07/2012 |
3.91
|
14,500 | 3.85 | 3.91 | 3.85 | 0 | 0 | 0 |
25/07/2012 |
3.85
|
32,000 | 3.67 | 3.85 | 3.73 | 0 | 0 | 0 |
24/07/2012 |
3.67
|
66,800 | 3.85 | 3.97 | 3.67 | 0 | 0 | 0 |
23/07/2012 |
3.85
|
51,600 | 4.03 | 4.03 | 3.85 | 0 | 0 | 0 |
20/07/2012 |
4.03
|
26,200 | 4.09 | 4.27 | 4.03 | 0 | 0 | 0 |
19/07/2012 |
4.09
|
80,800 | 3.85 | 4.09 | 3.85 | 0 | 0 | 0 |
18/07/2012 |
3.85
|
47,100 | 3.97 | 3.97 | 3.85 | 0 | 0 | 0 |
17/07/2012 |
3.97
|
43,600 | 3.91 | 3.97 | 3.85 | 0 | 0 | 0 |
16/07/2012 |
3.91
|
24,800 | 4.03 | 4.03 | 3.79 | 0 | 0 | 0 |
13/07/2012 |
4.03
|
48,000 | 3.79 | 4.03 | 3.85 | 0 | 0 | 0 |
12/07/2012 |
3.79
|
52,100 | 3.73 | 3.79 | 3.61 | 0 | 0 | 0 |
11/07/2012 |
3.73
|
22,100 | 3.67 | 3.73 | 3.67 | 0 | 0 | 0 |
10/07/2012 |
3.67
|
4,500 | 3.56 | 3.67 | 3.56 | 0 | 0 | 0 |
09/07/2012 |
3.56
|
41,000 | 3.73 | 3.79 | 3.50 | 0 | 0 | 0 |
06/07/2012 |
3.73
|
52,000 | 3.73 | 3.79 | 3.61 | 0 | 0 | 0 |
05/07/2012 |
3.73
|
132,500 | 3.56 | 3.73 | 3.38 | 0 | 0 | 0 |
04/07/2012 |
3.56
|
46,500 | 3.79 | 3.79 | 3.56 | 0 | 0 | 0 |
03/07/2012 |
3.79
|
56,600 | 3.97 | 3.97 | 3.73 | 0 | 0 | 0 |
02/07/2012 |
3.97
|
37,200 | 4.09 | 4.09 | 3.85 | 0 | 0 | 0 |
29/06/2012 |
4.09
|
5,900 | 4.09 | 4.09 | 4.03 | 0 | 0 | 0 |
28/06/2012 |
4.09
|
31,700 | 4.09 | 4.09 | 3.97 | 0 | 0 | 0 |
27/06/2012 |
4.09
|
9,900 | 4.15 | 4.15 | 4.03 | 0 | 0 | 0 |
26/06/2012 |
4.15
|
35,300 | 4.21 | 4.21 | 3.97 | 0 | 0 | 0 |
25/06/2012 |
4.21
|
61,000 | 4.33 | 4.33 | 4.09 | 0 | 0 | 0 |
22/06/2012 |
4.33
|
28,700 | 4.39 | 4.39 | 4.27 | 0 | 0 | 0 |
21/06/2012 |
4.39
|
44,400 | 4.33 | 4.44 | 4.33 | 0 | 0 | 0 |
20/06/2012 |
4.33
|
41,300 | 4.27 | 4.33 | 4.33 | 0 | 0 | 0 |
19/06/2012 |
4.27
|
66,700 | 4.39 | 4.39 | 4.27 | 0 | 0 | 0 |
18/06/2012 |
4.39
|
73,900 | 4.44 | 4.56 | 4.39 | 3,000 | 0 | 0.0 |
15/06/2012 |
4.44
|
72,000 | 4.33 | 4.44 | 4.27 | 0 | 0 | 0 |
14/06/2012 |
4.33
|
107,700 | 4.44 | 4.44 | 4.33 | 0 | 0 | 0 |
13/06/2012 |
4.44
|
88,800 | 4.44 | 4.44 | 4.33 | 0 | 0 | 0 |
12/06/2012 |
4.44
|
34,100 | 4.50 | 4.50 | 4.33 | 0 | 0 | 0 |
11/06/2012 |
4.50
|
35,500 | 4.50 | 4.56 | 4.44 | 0 | 0 | 0 |
08/06/2012 |
4.50
|
140,900 | 4.56 | 4.74 | 4.44 | 0 | 0 | 0 |
07/06/2012 |
4.56
|
226,800 | 4.39 | 4.62 | 4.44 | 0 | 0 | 0 |
06/06/2012 |
4.39
|
85,300 | 4.39 | 4.44 | 4.33 | 0 | 0 | 0 |
05/06/2012 |
4.39
|
181,500 | 4.33 | 4.39 | 4.27 | 0 | 0 | 0 |
04/06/2012 |
4.33
|
139,100 | 4.39 | 4.39 | 4.27 | 0 | 0 | 0 |
01/06/2012 |
4.39
|
87,100 | 4.27 | 4.50 | 4.27 | 0 | 0 | 0 |
31/05/2012 |
4.27
|
92,300 | 4.44 | 4.44 | 4.21 | 0 | 0 | 0 |
30/05/2012 |
4.44
|
125,700 | 4.44 | 4.50 | 4.39 | 0 | 0 | 0 |
29/05/2012 |
4.44
|
174,000 | 4.68 | 4.68 | 4.39 | 0 | 0 | 0 |
28/05/2012 |
4.68
|
36,100 | 4.74 | 4.86 | 4.50 | 0 | 0 | 0 |
25/05/2012 |
4.74
|
56,700 | 4.39 | 4.74 | 4.39 | 0 | 0 | 0 |
24/05/2012 |
4.39
|
186,200 | 4.50 | 4.50 | 4.27 | 0 | 0 | 0 |
23/05/2012 |
4.50
|
253,900 | 4.86 | 4.86 | 4.50 | 0 | 0 | 0 |
22/05/2012 |
4.86
|
144,700 | 4.62 | 4.86 | 4.56 | 0 | 0 | 0 |
21/05/2012 |
4.62
|
57,800 | 4.27 | 4.62 | 4.39 | 1,000 | 0 | 0.0 |
18/05/2012 |
4.27
|
313,300 | 4.44 | 4.44 | 4.15 | 0 | 12,200 | -0.1 |
17/05/2012 |
4.44
|
148,600 | 4.56 | 4.68 | 4.44 | 0 | 0 | 0 |
16/05/2012 |
4.56
|
395,400 | 4.56 | 4.62 | 4.27 | 0 | 1,000 | -0.0 |
15/05/2012 |
4.56
|
246,700 | 4.86 | 4.86 | 4.56 | 0 | 10,800 | -0.1 |
14/05/2012 |
4.86
|
252,800 | 5.21 | 5.21 | 4.86 | 0 | 0 | 0 |
11/05/2012 |
5.21
|
163,700 | 5.45 | 5.51 | 5.21 | 0 | 0 | 0 |
10/05/2012 |
5.45
|
368,700 | 5.33 | 5.69 | 5.27 | 0 | 13,000 | -0.1 |
09/05/2012 |
5.33
|
499,300 | 5.69 | 5.93 | 5.33 | 1,900 | 169,300 | -1.5 |
08/05/2012 |
5.69
|
952,300 | 5.45 | 5.81 | 5.63 | 135,600 | 10,000 | 1.2 |
07/05/2012 |
5.45
|
596,300 | 5.10 | 5.45 | 5.39 | 161,500 | 0 | 1.5 |
04/05/2012 |
5.10
|
682,600 | 4.80 | 5.10 | 4.86 | 239,000 | 0 | 2.0 |
03/05/2012 |
4.80
|
339,600 | 4.56 | 4.80 | 4.50 | 26,000 | 0 | 0.2 |
02/05/2012 |
4.56
|
527,100 | 4.27 | 4.56 | 4.33 | 73,000 | 0 | 0.6 |
27/04/2012 |
4.27
|
116,700 | 4.21 | 4.27 | 4.21 | 0 | 0 | 0 |
26/04/2012 |
4.21
|
66,500 | 4.27 | 4.27 | 4.15 | 0 | 0 | 0 |
25/04/2012 |
4.27
|
168,300 | 4.21 | 4.33 | 4.15 | 0 | 0 | 0 |
24/04/2012 |
4.21
|
93,500 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 |
23/04/2012 |
4.21
|
92,400 | 4.15 | 4.27 | 4.15 | 0 | 0 | 0 |