Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.30 | 4.62% | 165,896 | 0 | 0 |
6.20
6.90
6.80
|
2 tháng
(2024-09-23) |
-0.60 | -8.11% | 186,065 | 0 | 0 |
6.20
7.40
6.80
|
3 tháng
(2024-08-26) |
-0.30 | -4.23% | 219,860 | 0 | 0 |
6.20
7.40
6.80
|
6 tháng
(2024-05-27) |
-0.21 | -2.95% | 542,743 | 10,500 | 0.1 |
6.20
8.03
6.80
|
12 tháng
(2023-11-28) |
0.17 | 2.52% | 1,275,344 | 10,400 | 0.1 |
6.20
8.03
6.80
|
24 tháng
(2022-12-05) |
1.84 | 37.12% | 5,015,578 | -321,840 | -1.6 |
4.11
8.41
6.80
|
36 tháng
(2021-12-08) |
-6.88 | -50.29% | 9,097,829 | -13,812 | 0.7 |
3.93
15.65
6.80
|
60 tháng
(2019-12-19) |
1.50 | 28.37% | 15,946,354 | -40,182 | -0.9 |
3.93
17.79
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2012 |
2.76
|
228,000 | 2.65 | 2.76 | 2.60 | 0 | 0 | 0 |
15/11/2012 |
2.65
|
132,600 | 2.81 | 2.81 | 2.65 | 0 | 0 | 0 |
14/11/2012 |
2.81
|
154,900 | 2.97 | 2.97 | 2.81 | 0 | 0 | 0 |
13/11/2012 |
2.97
|
620,900 | 2.87 | 3.03 | 2.92 | 0 | 0 | 0 |
12/11/2012 |
2.87
|
49,800 | 2.71 | 2.87 | 2.87 | 0 | 0 | 0 |
09/11/2012 |
2.71
|
236,400 | 2.55 | 2.71 | 2.60 | 0 | 0 | 0 |
08/11/2012 |
2.55
|
25,500 | 2.55 | 2.71 | 2.49 | 0 | 0 | 0 |
07/11/2012 |
2.55
|
139,700 | 2.39 | 2.55 | 2.44 | 0 | 0 | 0 |
06/11/2012 |
2.39
|
62,500 | 2.44 | 2.44 | 2.34 | 0 | 0 | 0 |
05/11/2012 |
2.44
|
31,500 | 2.49 | 2.49 | 2.39 | 0 | 0 | 0 |
02/11/2012 |
2.49
|
164,900 | 2.60 | 2.60 | 2.49 | 0 | 0 | 0 |
01/11/2012 |
2.60
|
33,400 | 2.60 | 2.65 | 2.60 | 0 | 0 | 0 |
31/10/2012 |
2.60
|
100,800 | 2.65 | 2.65 | 2.55 | 0 | 0 | 0 |
30/10/2012 |
2.65
|
33,800 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
29/10/2012 |
2.76
|
13,500 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 |
26/10/2012 |
2.81
|
50,100 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 |
25/10/2012 |
2.81
|
115,200 | 2.92 | 2.92 | 2.76 | 0 | 0 | 0 |
24/10/2012 |
2.92
|
41,900 | 2.97 | 2.97 | 2.81 | 0 | 0 | 0 |
23/10/2012 |
2.97
|
33,200 | 2.97 | 2.97 | 2.92 | 0 | 0 | 0 |
22/10/2012 |
2.97
|
247,600 | 3.03 | 3.03 | 2.87 | 0 | 0 | 0 |
19/10/2012 |
3.03
|
370,200 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 |
18/10/2012 |
3.24
|
20,600 | 3.18 | 3.24 | 3.13 | 0 | 0 | 0 |
17/10/2012 |
3.18
|
93,600 | 3.29 | 3.34 | 3.13 | 0 | 0 | 0 |
16/10/2012 |
3.29
|
127,500 | 3.13 | 3.34 | 3.13 | 0 | 0 | 0 |
15/10/2012 |
3.13
|
25,100 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 |
12/10/2012 |
3.18
|
77,800 | 3.24 | 3.24 | 3.08 | 0 | 0 | 0 |
11/10/2012 |
3.24
|
207,700 | 3.18 | 3.34 | 3.18 | 0 | 0 | 0 |
10/10/2012 |
3.18
|
74,500 | 3.13 | 3.18 | 3.08 | 0 | 0 | 0 |
09/10/2012 |
3.13
|
94,300 | 3.13 | 3.18 | 3.08 | 0 | 0 | 0 |
08/10/2012 |
3.13
|
118,100 | 2.97 | 3.13 | 2.97 | 500 | 0 | 0.0 |
05/10/2012 |
2.97
|
58,300 | 2.97 | 3.03 | 2.92 | 0 | 0 | 0 |
04/10/2012 |
2.97
|
11,300 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
03/10/2012 |
3.03
|
55,800 | 2.92 | 3.03 | 2.92 | 0 | 0 | 0 |
02/10/2012 |
2.92
|
76,900 | 2.92 | 2.97 | 2.92 | 0 | 0 | 0 |
01/10/2012 |
2.92
|
111,200 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 |
28/09/2012 |
3.08
|
61,200 | 3.13 | 3.13 | 3.03 | 0 | 0 | 0 |
27/09/2012 |
3.13
|
111,500 | 3.18 | 3.24 | 3.08 | 0 | 0 | 0 |
26/09/2012 |
3.18
|
93,000 | 3.08 | 3.18 | 3.08 | 0 | 0 | 0 |
25/09/2012 |
3.08
|
80,200 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 |
24/09/2012 |
3.18
|
50,900 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
21/09/2012 |
3.24
|
177,300 | 3.08 | 3.34 | 3.13 | 0 | 0 | 0 |
20/09/2012 |
3.08
|
98,100 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
19/09/2012 |
3.18
|
96,100 | 3.08 | 3.18 | 3.08 | 0 | 0 | 0 |
18/09/2012 |
3.08
|
231,300 | 3.29 | 3.29 | 3.08 | 0 | 0 | 0 |
17/09/2012 |
3.29
|
192,500 | 3.40 | 3.45 | 3.24 | 0 | 0 | 0 |
14/09/2012 |
3.40
|
205,900 | 3.24 | 3.40 | 3.24 | 0 | 100 | -0.0 |
13/09/2012 |
3.24
|
161,200 | 3.08 | 3.24 | 3.03 | 0 | 0 | 0 |
12/09/2012 |
3.08
|
135,300 | 3.18 | 3.34 | 3.08 | 0 | 0 | 0 |
11/09/2012 |
3.18
|
245,200 | 3.40 | 3.40 | 3.18 | 0 | 0 | 0 |
10/09/2012 |
3.40
|
139,600 | 3.61 | 3.61 | 3.40 | 0 | 0 | 0 |
07/09/2012 |
3.61
|
42,500 | 3.61 | 3.66 | 3.56 | 0 | 0 | 0 |
06/09/2012 |
3.61
|
62,800 | 3.61 | 3.61 | 3.56 | 0 | 0 | 0 |
05/09/2012 |
3.61
|
61,300 | 3.77 | 3.77 | 3.56 | 0 | 0 | 0 |
04/09/2012 |
3.77
|
14,000 | 3.77 | 3.82 | 3.77 | 0 | 0 | 0 |
31/08/2012 |
3.77
|
39,900 | 3.72 | 3.77 | 3.72 | 0 | 0 | 0 |
30/08/2012 |
3.72
|
59,200 | 3.82 | 3.82 | 3.72 | 0 | 0 | 0 |
29/08/2012 |
3.82
|
67,400 | 3.66 | 3.87 | 3.66 | 0 | 0 | 0 |
28/08/2012 |
3.66
|
66,400 | 3.72 | 3.72 | 3.56 | 0 | 0 | 0 |
27/08/2012 |
3.72
|
106,300 | 3.98 | 3.98 | 3.72 | 0 | 0 | 0 |
24/08/2012 |
3.98
|
271,900 | 3.93 | 4.14 | 3.66 | 0 | 0 | 0 |
23/08/2012 |
3.93
|
90,000 | 4.19 | 4.19 | 3.93 | 0 | 0 | 0 |
22/08/2012 |
4.19
|
186,100 | 4.46 | 4.46 | 4.19 | 0 | 0 | 0 |
21/08/2012 |
4.46
|
222,200 | 4.78 | 4.78 | 4.46 | 0 | 0 | 0 |
20/08/2012 |
4.78
|
52,600 | 4.67 | 4.78 | 4.72 | 0 | 0 | 0 |
17/08/2012 |
4.67
|
108,100 | 4.67 | 4.67 | 4.56 | 0 | 0 | 0 |
16/08/2012 |
4.67
|
26,400 | 4.72 | 4.78 | 4.62 | 0 | 0 | 0 |
15/08/2012 |
4.72
|
47,200 | 4.72 | 4.78 | 4.67 | 0 | 10,000 | -0.1 |
14/08/2012 |
4.72
|
76,700 | 4.72 | 4.78 | 4.72 | 0 | 0 | 0 |
13/08/2012 |
4.72
|
116,400 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
10/08/2012 |
4.83
|
74,300 | 4.83 | 4.83 | 4.78 | 0 | 0 | 0 |
09/08/2012 |
4.83
|
118,300 | 4.88 | 4.94 | 4.83 | 0 | 0 | 0 |
08/08/2012 |
4.88
|
36,800 | 4.78 | 4.88 | 4.78 | 0 | 0 | 0 |
07/08/2012 |
4.78
|
29,100 | 4.88 | 4.88 | 4.78 | 0 | 0 | 0 |
06/08/2012 |
4.88
|
128,700 | 4.83 | 4.99 | 4.51 | 0 | 0 | 0 |
03/08/2012 |
4.83
|
24,700 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
02/08/2012 |
4.83
|
32,500 | 4.78 | 4.88 | 4.67 | 0 | 0 | 0 |
01/08/2012 |
4.78
|
120,500 | 4.83 | 4.83 | 4.67 | 0 | 0 | 0 |
31/07/2012 |
4.83
|
72,400 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
30/07/2012 |
4.83
|
120,700 | 4.88 | 4.94 | 4.67 | 0 | 0 | 0 |
27/07/2012 |
4.88
|
108,100 | 4.88 | 4.94 | 4.78 | 0 | 0 | 0 |
26/07/2012 |
4.88
|
115,800 | 4.83 | 4.88 | 4.78 | 0 | 0 | 0 |
25/07/2012 |
4.83
|
155,500 | 4.83 | 4.94 | 4.72 | 0 | 0 | 0 |
24/07/2012 |
4.83
|
202,600 | 5.15 | 5.15 | 4.83 | 0 | 0 | 0 |
23/07/2012 |
5.15
|
77,800 | 5.20 | 5.25 | 5.10 | 0 | 0 | 0 |
20/07/2012 |
5.20
|
195,500 | 5.31 | 5.41 | 5.20 | 0 | 0 | 0 |
19/07/2012 |
5.31
|
239,200 | 5.10 | 5.36 | 4.94 | 0 | 0 | 0 |
18/07/2012 |
5.10
|
109,500 | 5.20 | 5.25 | 4.99 | 0 | 0 | 0 |
17/07/2012 |
5.20
|
138,500 | 4.88 | 5.31 | 4.88 | 0 | 0 | 0 |
16/07/2012 |
4.88
|
93,600 | 5.20 | 5.20 | 4.88 | 0 | 0 | 0 |
13/07/2012 |
5.20
|
203,900 | 4.94 | 5.20 | 4.94 | 0 | 0 | 0 |
12/07/2012 |
4.94
|
40,200 | 4.78 | 4.94 | 4.78 | 0 | 0 | 0 |
11/07/2012 |
4.78
|
36,500 | 4.72 | 4.88 | 4.72 | 0 | 0 | 0 |
10/07/2012 |
4.72
|
53,000 | 4.72 | 4.78 | 4.67 | 0 | 0 | 0 |
09/07/2012 |
4.72
|
125,300 | 4.99 | 4.99 | 4.67 | 0 | 0 | 0 |
06/07/2012 |
4.99
|
73,700 | 5.04 | 5.15 | 4.94 | 0 | 0 | 0 |
05/07/2012 |
5.04
|
83,000 | 4.72 | 5.10 | 4.78 | 0 | 0 | 0 |
04/07/2012 |
4.72
|
99,300 | 4.94 | 4.94 | 4.72 | 0 | 0 | 0 |
03/07/2012 |
4.94
|
117,000 | 4.99 | 4.99 | 4.72 | 0 | 0 | 0 |
02/07/2012 |
4.99
|
124,400 | 5.25 | 5.25 | 4.94 | 0 | 0 | 0 |
29/06/2012 |
5.25
|
114,400 | 5.25 | 5.31 | 5.10 | 0 | 0 | 0 |