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 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-21) |
-0.40 | -6.67% | 29,800 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-25) |
-0.80 | -12.50% | 587,700 | -201,678 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-09-30) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-05) |
-19.49 | -77.68% | 954,029 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-16) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
3.22
|
1,700 | 3.14 | 3.29 | 3.10 | 0 | 0 | 0 |
12/09/2012 |
3.14
|
2,400 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
11/09/2012 |
3.33
|
3,800 | 3.29 | 3.33 | 3.18 | 0 | 0 | 0 |
10/09/2012 |
3.29
|
26,600 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 |
07/09/2012 |
3.41
|
1,000 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
06/09/2012 |
3.41
|
9,100 | 3.45 | 3.45 | 3.37 | 0 | 0 | 0 |
05/09/2012 |
3.45
|
500 | 3.48 | 3.48 | 3.45 | 0 | 0 | 0 |
04/09/2012 |
3.48
|
2,400 | 3.45 | 3.48 | 3.48 | 0 | 0 | 0 |
31/08/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
30/08/2012 |
3.45
|
1,200 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
29/08/2012 |
3.45
|
10,900 | 3.37 | 3.45 | 3.41 | 0 | 0 | 0 |
28/08/2012 |
3.37
|
7,000 | 3.45 | 3.45 | 3.33 | 0 | 0 | 0 |
27/08/2012 |
3.45
|
54,000 | 3.52 | 3.52 | 3.29 | 0 | 0 | 0 |
24/08/2012 |
3.52
|
10,200 | 3.33 | 3.52 | 3.18 | 0 | 0 | 0 |
23/08/2012 |
3.33
|
44,100 | 3.56 | 3.56 | 3.33 | 0 | 0 | 0 |
22/08/2012 |
3.56
|
700 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 |
21/08/2012 |
3.56
|
12,100 | 3.79 | 3.79 | 3.56 | 0 | 0 | 0 |
20/08/2012 |
3.79
|
1,100 | 3.75 | 3.79 | 3.75 | 0 | 0 | 0 |
17/08/2012 |
3.75
|
4,700 | 3.79 | 3.79 | 3.64 | 0 | 0 | 0 |
16/08/2012 |
3.79
|
1,000 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
15/08/2012 |
3.79
|
400 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 |
14/08/2012 |
3.83
|
6,200 | 3.83 | 3.83 | 3.71 | 0 | 0 | 0 |
13/08/2012 |
3.83
|
1,100 | 3.90 | 3.90 | 3.68 | 0 | 0 | 0 |
10/08/2012 |
3.90
|
13,100 | 3.71 | 3.94 | 3.68 | 0 | 0 | 0 |
09/08/2012 |
3.71
|
700 | 3.83 | 3.83 | 3.68 | 0 | 0 | 0 |
08/08/2012 |
3.83
|
9,200 | 3.79 | 3.83 | 3.75 | 0 | 0 | 0 |
07/08/2012 |
3.79
|
5,100 | 3.75 | 3.79 | 3.68 | 0 | 0 | 0 |
06/08/2012 |
3.75
|
1,100 | 3.68 | 3.83 | 3.75 | 0 | 0 | 0 |
03/08/2012 |
3.68
|
2,300 | 3.87 | 3.87 | 3.68 | 0 | 0 | 0 |
02/08/2012 |
3.87
|
900 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 |
01/08/2012 |
3.87
|
6,600 | 3.94 | 3.94 | 3.71 | 0 | 0 | 0 |
31/07/2012 |
3.94
|
100 | 3.83 | 3.94 | 3.94 | 0 | 0 | 0 |
30/07/2012 |
3.83
|
17,500 | 3.75 | 3.83 | 3.75 | 0 | 0 | 0 |
27/07/2012 |
3.75
|
7,100 | 3.90 | 3.90 | 3.75 | 0 | 0 | 0 |
26/07/2012 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
25/07/2012 |
3.90
|
2,600 | 3.87 | 3.90 | 3.79 | 0 | 0 | 0 |
24/07/2012 |
3.87
|
19,300 | 3.83 | 4.02 | 3.83 | 0 | 0 | 0 |
23/07/2012 |
3.83
|
1,800 | 3.90 | 3.90 | 3.83 | 0 | 0 | 0 |
20/07/2012 |
3.90
|
8,900 | 4.06 | 4.13 | 3.90 | 0 | 0 | 0 |
19/07/2012 |
4.06
|
24,700 | 4.06 | 4.10 | 3.90 | 0 | 0 | 0 |
18/07/2012 |
4.06
|
21,500 | 4.06 | 4.06 | 3.83 | 0 | 0 | 0 |
17/07/2012 |
4.06
|
6,000 | 4.02 | 4.06 | 3.75 | 0 | 0 | 0 |
16/07/2012 |
4.02
|
1,800 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
13/07/2012 |
4.02
|
4,100 | 4.02 | 4.06 | 4.02 | 0 | 0 | 0 |
12/07/2012 |
4.02
|
100 | 3.90 | 4.02 | 4.02 | 0 | 0 | 0 |
11/07/2012 |
3.90
|
7,700 | 3.94 | 3.94 | 3.83 | 0 | 0 | 0 |
10/07/2012 |
3.94
|
1,200 | 3.98 | 3.98 | 3.75 | 0 | 0 | 0 |
09/07/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
06/07/2012 |
3.98
|
3,400 | 3.94 | 3.98 | 3.79 | 0 | 0 | 0 |
05/07/2012 |
3.94
|
9,500 | 3.90 | 3.94 | 3.75 | 0 | 0 | 0 |
04/07/2012 |
3.90
|
2,000 | 3.94 | 3.94 | 3.90 | 0 | 0 | 0 |
03/07/2012 |
3.94
|
10,600 | 4.02 | 4.02 | 3.87 | 0 | 0 | 0 |
02/07/2012 |
4.02
|
100 | 3.98 | 4.02 | 4.02 | 0 | 0 | 0 |
29/06/2012 |
3.98
|
1,500 | 3.94 | 3.98 | 3.87 | 0 | 0 | 0 |
28/06/2012 |
3.94
|
6,100 | 3.94 | 3.94 | 3.83 | 0 | 0 | 0 |
27/06/2012 |
3.94
|
1,700 | 3.87 | 4.02 | 3.87 | 0 | 0 | 0 |
26/06/2012 |
3.87
|
10,900 | 4.02 | 4.02 | 3.87 | 0 | 0 | 0 |
25/06/2012 |
4.02
|
18,300 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
22/06/2012 |
4.02
|
8,100 | 4.06 | 4.06 | 3.94 | 0 | 0 | 0 |
21/06/2012 |
4.06
|
2,100 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 |
20/06/2012 |
4.10
|
3,100 | 4.06 | 4.10 | 4.02 | 0 | 0 | 0 |
19/06/2012 |
4.06
|
6,700 | 4.17 | 4.17 | 4.02 | 0 | 0 | 0 |
18/06/2012 |
4.17
|
14,700 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |
15/06/2012 |
4.17
|
10,300 | 4.13 | 4.17 | 4.02 | 0 | 0 | 0 |
14/06/2012 |
4.13
|
3,200 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |
13/06/2012 |
4.17
|
5,100 | 4.06 | 4.17 | 4.02 | 0 | 0 | 0 |
12/06/2012 |
4.06
|
4,100 | 4.21 | 4.21 | 4.06 | 0 | 0 | 0 |
11/06/2012 |
4.21
|
15,200 | 4.13 | 4.21 | 4.13 | 0 | 0 | 0 |
08/06/2012 |
4.13
|
19,900 | 4.36 | 4.36 | 4.10 | 0 | 0 | 0 |
07/06/2012 |
4.36
|
27,600 | 4.13 | 4.36 | 4.17 | 0 | 0 | 0 |
06/06/2012 |
4.13
|
11,200 | 4.10 | 4.13 | 4.02 | 0 | 0 | 0 |
05/06/2012 |
4.10
|
8,300 | 3.94 | 4.10 | 3.94 | 0 | 0 | 0 |
04/06/2012 |
3.94
|
17,800 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
01/06/2012 |
4.06
|
9,900 | 4.06 | 4.13 | 3.98 | 0 | 0 | 0 |
31/05/2012 |
4.06
|
10,900 | 4.17 | 4.17 | 3.98 | 0 | 0 | 0 |
30/05/2012 |
4.17
|
8,400 | 4.10 | 4.21 | 4.13 | 0 | 0 | 0 |
29/05/2012 |
4.10
|
8,300 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 |
28/05/2012 |
4.13
|
12,200 | 4.25 | 4.48 | 4.10 | 0 | 0 | 0 |
25/05/2012 |
4.25
|
41,800 | 4.21 | 4.25 | 3.98 | 0 | 0 | 0 |
24/05/2012 |
4.21
|
30,400 | 4.06 | 4.21 | 3.94 | 0 | 0 | 0 |
23/05/2012 |
4.06
|
29,200 | 4.36 | 4.36 | 4.06 | 0 | 0 | 0 |
22/05/2012 |
4.36
|
19,900 | 4.33 | 4.36 | 4.21 | 0 | 0 | 0 |
21/05/2012 |
4.33
|
28,100 | 4.06 | 4.33 | 4.06 | 0 | 0 | 0 |
18/05/2012 |
4.06
|
81,600 | 4.25 | 4.25 | 4.02 | 0 | 0 | 0 |
17/05/2012 |
4.25
|
21,800 | 4.40 | 4.44 | 4.25 | 0 | 0 | 0 |
16/05/2012 |
4.40
|
42,300 | 4.25 | 4.40 | 4.25 | 0 | 0 | 0 |
15/05/2012 |
4.25
|
79,700 | 4.56 | 4.67 | 4.25 | 0 | 0 | 0 |
14/05/2012 |
4.56
|
86,800 | 4.86 | 4.86 | 4.56 | 0 | 0 | 0 |
11/05/2012 |
4.86
|
42,400 | 4.86 | 4.94 | 4.79 | 0 | 0 | 0 |
10/05/2012 |
4.86
|
61,200 | 5.05 | 5.05 | 4.86 | 1,000 | 0 | 0.0 |
09/05/2012 |
5.05
|
85,700 | 4.98 | 5.09 | 4.86 | 0 | 0 | 0 |
08/05/2012 |
4.98
|
94,400 | 5.24 | 5.24 | 4.94 | 0 | 0 | 0 |
07/05/2012 |
5.24
|
106,000 | 4.94 | 5.32 | 5.09 | 2,700 | 0 | 0.0 |
04/05/2012 |
4.94
|
180,000 | 4.75 | 5.05 | 4.75 | 0 | 0 | 0 |
03/05/2012 |
4.75
|
43,300 | 4.79 | 4.79 | 4.59 | 0 | 0 | 0 |
02/05/2012 |
4.79
|
89,300 | 4.86 | 4.86 | 4.59 | 0 | 0 | 0 |
27/04/2012 |
4.86
|
41,900 | 4.94 | 4.94 | 4.79 | 0 | 0 | 0 |
26/04/2012 |
4.94
|
298,500 | 4.63 | 4.94 | 4.67 | 0 | 0 | 0 |
25/04/2012 |
4.63
|
53,100 | 4.40 | 4.63 | 4.56 | 0 | 0 | 0 |
24/04/2012 |
4.40
|
34,200 | 4.40 | 4.40 | 4.29 | 0 | 0 | 0 |