Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 0 | 0 | 0 |
2.35
2.35
2.35
|
2 tháng
(2024-09-09) |
-1.15 | -32.86% | 29,428,000 | -6,565 | -0.1 |
2.35
3.50
2.35
|
3 tháng
(2024-08-12) |
-1.19 | -33.62% | 43,742,900 | -473,115 | -1.9 |
2.35
3.98
2.35
|
6 tháng
(2024-05-13) |
-2.86 | -54.89% | 207,599,000 | -547,086 | -3.1 |
2.35
5.73
2.35
|
12 tháng
(2023-11-14) |
-3.10 | -56.88% | 773,948,700 | -1,412,654 | -7.8 |
2.35
7.45
2.35
|
24 tháng
(2022-11-21) |
-0.90 | -27.69% | 1,761,236,100 | -11,296,005 | -53.4 |
2.35
7.45
2.35
|
36 tháng
(2021-11-24) |
-8.60 | -78.54% | 4,301,034,200 | -6,310,162 | 14.0 |
2.35
18.55
2.35
|
60 tháng
(2019-12-05) |
-0.55 | -18.97% | 9,984,198,870 | -16,952,542 | -44.0 |
1.83
18.55
2.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/10/2012 |
3.82
|
2,536,380 | 3.91 | 4 | 3.73 | 1,170 | 0 | 0.0 |
29/10/2012 |
3.91
|
2,582,890 | 3.73 | 3.91 | 3.64 | 8,450 | 19,970 | -0.0 |
26/10/2012 |
3.73
|
1,360,410 | 3.73 | 3.91 | 3.64 | 44,090 | 5,230 | 0.2 |
25/10/2012 |
3.73
|
5,186,760 | 3.91 | 3.91 | 3.73 | 11,000 | 3,210 | 0.0 |
24/10/2012 |
3.91
|
2,121,270 | 3.91 | 4 | 3.82 | 97,110 | 260,000 | -0.7 |
23/10/2012 |
3.91
|
4,829,540 | 4.09 | 4.09 | 3.91 | 67,110 | 2,610 | 0.3 |
22/10/2012 |
4.09
|
1,765,560 | 4.27 | 4.27 | 4.09 | 57,110 | 90 | 0.3 |
19/10/2012 |
4.27
|
5,946,850 | 4.45 | 4.55 | 4.27 | 963,810 | 2,080 | 4.7 |
18/10/2012 |
4.45
|
7,054,150 | 4.27 | 4.45 | 4.18 | 1,192,610 | 31,500 | 5.6 |
17/10/2012 |
4.27
|
3,548,330 | 4.18 | 4.36 | 4.18 | 9,000 | 14,230 | -0.0 |
16/10/2012 |
4.18
|
2,832,370 | 4 | 4.18 | 4 | 0 | 20 | -0.0 |
15/10/2012 |
4
|
5,749,970 | 4.18 | 4.18 | 4 | 402,500 | 1,500 | 1.8 |
12/10/2012 |
4.18
|
10,562,040 | 4 | 4.18 | 4 | 236,620 | 88,260 | 0.7 |
11/10/2012 |
4
|
3,485,150 | 3.82 | 4 | 3.91 | 20 | 1,750 | -0.0 |
10/10/2012 |
3.82
|
5,204,930 | 3.64 | 3.82 | 3.55 | 0 | 460 | -0.0 |
09/10/2012 |
3.64
|
1,842,170 | 3.73 | 3.73 | 3.55 | 0 | 70,120 | -0.3 |
08/10/2012 |
3.73
|
3,426,820 | 3.64 | 3.82 | 3.64 | 147,880 | 65,680 | 0.3 |
05/10/2012 |
3.64
|
2,256,670 | 3.55 | 3.64 | 3.45 | 260,460 | 400 | 1.0 |
04/10/2012 |
3.55
|
1,505,010 | 3.55 | 3.64 | 3.45 | 5,500 | 230,200 | -0.9 |
03/10/2012 |
3.55
|
2,643,270 | 3.73 | 3.73 | 3.55 | 10,380 | 10,000 | 0.0 |
02/10/2012 |
3.73
|
2,431,710 | 3.91 | 4 | 3.73 | 3,000 | 4,500 | -0.0 |
01/10/2012 |
3.91
|
1,772,630 | 4.09 | 4.18 | 3.91 | 3,000 | 0 | 0.0 |
28/09/2012 |
4.09
|
1,097,980 | 4.09 | 4.18 | 4 | 0 | 148,640 | -0.7 |
27/09/2012 |
4.09
|
1,723,320 | 4.18 | 4.27 | 4.09 | 1,200 | 311,370 | -1.4 |
26/09/2012 |
4.18
|
1,796,370 | 4 | 4.18 | 4 | 0 | 57,130 | -0.3 |
25/09/2012 |
4
|
994,760 | 4.18 | 4.18 | 4 | 500 | 167,160 | -0.7 |
24/09/2012 |
4.18
|
1,134,590 | 4.36 | 4.36 | 4.18 | 5,800 | 110,900 | -0.5 |
21/09/2012 |
4.36
|
3,269,790 | 4.18 | 4.36 | 4 | 1,420,070 | 982,310 | 2.2 |
20/09/2012 |
4.18
|
2,469,910 | 4.36 | 4.36 | 4.18 | 481,010 | 6,550 | 2.2 |
19/09/2012 |
4.36
|
3,865,840 | 4.55 | 4.55 | 4.36 | 865,180 | 16,410 | 4.1 |
18/09/2012 |
4.55
|
1,736,840 | 4.73 | 4.73 | 4.55 | 255,180 | 194,320 | 0.3 |
17/09/2012 |
4.73
|
1,339,460 | 4.73 | 4.82 | 4.64 | 350,650 | 2,540 | 1.8 |
14/09/2012 |
4.73
|
2,628,470 | 4.55 | 4.73 | 4.64 | 14,000 | 400 | 0.1 |
13/09/2012 |
4.55
|
2,242,440 | 4.64 | 4.64 | 4.45 | 103,160 | 114,400 | -0.1 |
12/09/2012 |
4.64
|
4,760,500 | 4.82 | 4.91 | 4.64 | 119,460 | 761,210 | -3.3 |
11/09/2012 |
4.82
|
557,080 | 5 | 5 | 4.82 | 61,990 | 1,040 | 0.3 |
10/09/2012 |
5
|
1,089,970 | 5.18 | 5.18 | 5 | 49,460 | 0 | 0.3 |
07/09/2012 |
5.18
|
1,640,980 | 5.18 | 5.27 | 5.09 | 93,460 | 27,300 | 0.4 |
06/09/2012 |
5.18
|
1,015,160 | 5.27 | 5.27 | 5.09 | 68,460 | 15,470 | 0.3 |
05/09/2012 |
5.27
|
2,692,300 | 5.36 | 5.45 | 5.27 | 67,060 | 167,240 | -0.6 |
04/09/2012 |
5.36
|
2,432,240 | 5.18 | 5.36 | 5.18 | 37,000 | 21,250 | 0.1 |
31/08/2012 |
5.18
|
1,517,020 | 5.36 | 5.45 | 5.18 | 19,010 | 541,500 | -3.0 |
30/08/2012 |
5.36
|
1,004,580 | 5.36 | 5.45 | 5.27 | 2,080 | 65,000 | -0.4 |
29/08/2012 |
5.36
|
1,633,110 | 5.18 | 5.36 | 5.27 | 500 | 32,350 | -0.2 |
28/08/2012 |
5.18
|
1,562,100 | 5.18 | 5.27 | 5 | 0 | 115,060 | -0.7 |
27/08/2012 |
5.18
|
1,627,650 | 5.45 | 5.45 | 5.18 | 200 | 216,620 | -1.2 |
24/08/2012 |
5.45
|
5,775,920 | 5.27 | 5.45 | 5.09 | 235,000 | 267,780 | -0.2 |
23/08/2012 |
5.27
|
1,179,920 | 5.55 | 5.55 | 5.27 | 0 | 7,100 | -0.0 |
22/08/2012 |
5.55
|
3,956,130 | 5.82 | 5.82 | 5.55 | 10,000 | 116,960 | -0.7 |
21/08/2012 |
5.82
|
3,848,200 | 6.09 | 6.09 | 5.82 | 11,000 | 19,370 | -0.1 |
20/08/2012 |
6.09
|
1,394,220 | 6.18 | 6.27 | 6.09 | 11,010 | 125,370 | -0.8 |
17/08/2012 |
6.18
|
1,259,220 | 6.09 | 6.18 | 6.09 | 1,700 | 409,740 | -2.8 |
16/08/2012 |
6.09
|
834,650 | 6.18 | 6.18 | 6.09 | 0 | 57,220 | -0.4 |
15/08/2012 |
6.18
|
2,285,350 | 6.27 | 6.36 | 6.09 | 42,400 | 104,110 | -0.4 |
14/08/2012 |
6.27
|
1,061,380 | 6.18 | 6.36 | 6.18 | 0 | 45,750 | -0.3 |
13/08/2012 |
6.18
|
323,440 | 6.36 | 6.36 | 6.18 | 11,000 | 2,370 | 0.1 |
10/08/2012 |
6.36
|
1,272,500 | 6.36 | 6.36 | 6.18 | 16,800 | 65,930 | -0.0 |
09/08/2012 |
6.36
|
2,216,140 | 6.27 | 6.45 | 6.27 | 2,010 | 103,830 | -0.7 |
08/08/2012 |
6.27
|
1,444,080 | 6.18 | 6.27 | 6.18 | 5,600 | 9,520 | -0.0 |
07/08/2012 |
6.18
|
1,032,660 | 6.36 | 6.36 | 6.18 | 0 | 9,680 | -0.1 |
06/08/2012 |
6.36
|
2,098,600 | 6.09 | 6.36 | 6.18 | 26,510 | 56,340 | -0.2 |
03/08/2012 |
6.09
|
404,120 | 6.09 | 6.18 | 6.09 | 0 | 40,950 | -0.3 |
02/08/2012 |
6.09
|
1,256,400 | 6.09 | 6.18 | 6.09 | 700 | 16,400 | -0.1 |
01/08/2012 |
6.09
|
1,722,550 | 6.09 | 6.18 | 5.91 | 26,000 | 106,440 | -0.5 |
31/07/2012 |
6.09
|
1,305,900 | 6.09 | 6.27 | 6.09 | 3,000 | 192,530 | -1.3 |
30/07/2012 |
6.09
|
1,196,940 | 6.09 | 6.18 | 6 | 4,250 | 180,870 | -1.2 |
27/07/2012 |
6.09
|
2,690,120 | 6.27 | 6.36 | 6 | 10,000 | 126,380 | -0.8 |
26/07/2012 |
6.27
|
3,127,840 | 6.18 | 6.36 | 6.09 | 7,000 | 1,980 | 0.0 |
25/07/2012 |
6.18
|
2,634,050 | 6.36 | 6.45 | 6.18 | 0 | 0 | 0 |
24/07/2012 |
6.36
|
2,594,270 | 6.55 | 6.64 | 6.36 | 0 | 13,200 | -0.1 |
23/07/2012 |
6.55
|
1,999,410 | 6.73 | 6.82 | 6.55 | 0 | 14,300 | -0.1 |
20/07/2012 |
6.73
|
9,753,000 | 6.45 | 6.73 | 6.55 | 232,530 | 568,870 | -2.5 |
19/07/2012 |
6.45
|
4,243,270 | 6.18 | 6.45 | 6.09 | 100,000 | 49,450 | 0.4 |
18/07/2012 |
6.18
|
1,132,780 | 6.27 | 6.36 | 6.09 | 4,750 | 16,050 | -0.1 |
17/07/2012 |
6.27
|
1,751,810 | 6.09 | 6.36 | 6 | 10,000 | 90,350 | -0.6 |
16/07/2012 |
6.09
|
1,748,990 | 6.36 | 6.45 | 6.09 | 5,000 | 12,500 | -0.1 |
13/07/2012 |
6.36
|
3,583,780 | 6.18 | 6.45 | 6.09 | 54,000 | 142,680 | -0.6 |
12/07/2012 |
6.18
|
2,101,510 | 6 | 6.18 | 5.91 | 1,400 | 52,300 | -0.3 |
11/07/2012 |
6
|
803,580 | 5.82 | 6 | 5.82 | 17,000 | 61,690 | -0.3 |
10/07/2012 |
5.82
|
716,520 | 5.91 | 6 | 5.73 | 13,000 | 154,820 | -0.9 |
09/07/2012 |
5.91
|
1,261,750 | 6.09 | 6.09 | 5.82 | 200 | 175,690 | -1.2 |
06/07/2012 |
6.09
|
2,618,860 | 6 | 6.27 | 6 | 198,970 | 309,140 | -0.7 |
05/07/2012 |
6
|
1,561,190 | 5.82 | 6 | 5.73 | 10,000 | 16,500 | -0.0 |
04/07/2012 |
5.82
|
893,990 | 6 | 6.09 | 5.82 | 14,000 | 0 | 0.1 |
03/07/2012 |
6
|
1,534,870 | 6.09 | 6.18 | 5.82 | 1,600 | 0 | 0.0 |
02/07/2012 |
6.09
|
1,101,340 | 6.27 | 6.36 | 6.09 | 0 | 680 | -0.0 |
29/06/2012 |
6.27
|
987,010 | 6.18 | 6.36 | 6.18 | 10,100 | 14,540 | -0.0 |
28/06/2012 |
6.18
|
1,074,520 | 6.09 | 6.18 | 6 | 0 | 10,400 | -0.1 |
27/06/2012 |
6.09
|
1,427,620 | 6.18 | 6.36 | 6.09 | 5,000 | 127,520 | -0.8 |
26/06/2012 |
6.18
|
2,085,200 | 6.36 | 6.36 | 6.18 | 46,600 | 55,200 | -0.1 |
25/06/2012 |
6.36
|
2,348,950 | 6.55 | 6.64 | 6.27 | 39,980 | 0 | 0.3 |
22/06/2012 |
6.55
|
1,564,000 | 6.64 | 6.73 | 6.55 | 133,400 | 2,000 | 1.0 |
21/06/2012 |
6.64
|
1,210,360 | 6.73 | 6.82 | 6.64 | 25,920 | 4,470 | 0.2 |
20/06/2012 |
6.73
|
1,148,540 | 6.73 | 6.82 | 6.64 | 14,850 | 75,630 | -0.5 |
19/06/2012 |
6.73
|
2,116,900 | 6.91 | 6.91 | 6.64 | 497,543 | 519,413 | -0.2 |
18/06/2012 |
6.91
|
3,525,840 | 6.82 | 7.09 | 6.82 | 530,000 | 30,560 | 3.8 |
15/06/2012 |
6.82
|
2,845,390 | 6.55 | 6.82 | 6.55 | 889,880 | 519,920 | 2.8 |
14/06/2012 |
6.55
|
1,312,370 | 6.64 | 6.73 | 6.45 | 4,610 | 371,900 | -2.7 |
13/06/2012 |
6.64
|
3,368,020 | 6.73 | 6.82 | 6.55 | 49,500 | 1,386,460 | -9.7 |
12/06/2012 |
6.73
|
1,651,440 | 7 | 7 | 6.73 | 4,000 | 451,320 | -3.4 |