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) |
0.50 | 2.16% | 21,060,700 | 1,272,600 | 29.8 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 42,835,400 | 1,152,454 | 27.0 |
21
23.65
23.65
|
3 tháng
(2024-06-24) |
0.15 | 0.62% | 71,962,000 | 1,332,954 | 31.5 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 166,133,000 | 6,994,805 | 165.2 |
20.03
25.40
23.65
|
12 tháng
(2023-09-26) |
3.18 | 15.55% | 370,503,300 | 2,313,181 | 79.9 |
17.14
25.40
23.65
|
24 tháng
(2022-10-03) |
3.33 | 16.39% | 834,304,000 | 18,592,303 | 361.1 |
12.63
25.40
23.65
|
36 tháng
(2021-10-06) |
-4.46 | -15.85% | 1,646,066,100 | -43,048,248 | -1,664.4 |
12.63
40.69
23.65
|
60 tháng
(2019-10-17) |
1.47 | 6.64% | 1,970,233,793 | -64,891,130 | -2,190.8 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
4.84
|
26,350 | 4.72 | 4.86 | 4.56 | 0 | 0 | 0 |
10/09/2012 |
4.72
|
8,510 | 4.78 | 4.78 | 4.70 | 0 | 0 | 0 |
07/09/2012 |
4.78
|
10,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
06/09/2012 |
4.78
|
18,000 | 4.78 | 4.78 | 4.75 | 0 | 0 | 0 |
05/09/2012 |
4.78
|
11,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
04/09/2012 |
4.78
|
17,010 | 4.78 | 4.86 | 4.78 | 0 | 0 | 0 |
31/08/2012 |
4.78
|
19,310 | 4.78 | 4.78 | 4.75 | 0 | 0 | 0 |
30/08/2012 |
4.78
|
10,460 | 4.75 | 4.84 | 4.75 | 0 | 0 | 0 |
29/08/2012 |
4.75
|
65,290 | 4.72 | 4.89 | 4.56 | 0 | 0 | 0 |
28/08/2012 |
4.72
|
16,790 | 4.70 | 4.72 | 4.70 | 0 | 0 | 0 |
27/08/2012 |
4.70
|
25,210 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 |
24/08/2012 |
4.70
|
50,710 | 4.70 | 4.70 | 4.64 | 0 | 0 | 0 |
23/08/2012 |
4.70
|
71,360 | 4.70 | 4.70 | 4.64 | 1,000 | 0 | 0.0 |
22/08/2012 |
4.70
|
10,360 | 4.64 | 4.70 | 4.64 | 0 | 0 | 0 |
21/08/2012 |
4.64
|
21,220 | 4.72 | 4.72 | 4.64 | 0 | 0 | 0 |
20/08/2012 |
4.72
|
3,470 | 4.89 | 4.89 | 4.70 | 0 | 0 | 0 |
17/08/2012 |
4.89
|
30 | 4.78 | 4.89 | 4.89 | 0 | 0 | 0 |
16/08/2012 |
4.78
|
7,500 | 4.84 | 4.84 | 4.78 | 0 | 0 | 0 |
15/08/2012 |
4.84
|
20,170 | 4.81 | 4.92 | 4.84 | 0 | 0 | 0 |
14/08/2012 |
4.81
|
15,910 | 4.75 | 4.89 | 4.78 | 0 | 0 | 0 |
13/08/2012 |
4.75
|
5,500 | 4.86 | 4.86 | 4.75 | 0 | 0 | 0 |
10/08/2012 |
4.86
|
5,020 | 4.86 | 4.89 | 4.75 | 0 | 0 | 0 |
09/08/2012 |
4.86
|
39,270 | 4.72 | 4.92 | 4.84 | 0 | 0 | 0 |
08/08/2012 |
4.72
|
1,200 | 4.89 | 4.89 | 4.72 | 0 | 0 | 0 |
07/08/2012 |
4.89
|
6,620 | 4.78 | 4.89 | 4.75 | 0 | 0 | 0 |
06/08/2012 |
4.78
|
42,000 | 4.72 | 4.92 | 4.72 | 0 | 0 | 0 |
03/08/2012 |
4.72
|
5,030 | 4.75 | 4.78 | 4.70 | 0 | 0 | 0 |
02/08/2012 |
4.75
|
5,320 | 4.67 | 4.78 | 4.70 | 0 | 0 | 0 |
01/08/2012 |
4.67
|
90 | 4.81 | 4.81 | 4.67 | 0 | 0 | 0 |
31/07/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
30/07/2012 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
27/07/2012 |
4.81
|
810 | 4.75 | 4.81 | 4.67 | 0 | 0 | 0 |
26/07/2012 |
4.75
|
2,500 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
25/07/2012 |
4.75
|
1,000 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
24/07/2012 |
4.75
|
1,510 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
23/07/2012 |
4.75
|
67,950 | 4.89 | 4.92 | 4.70 | 0 | 0 | 0 |
20/07/2012 |
4.89
|
55,140 | 4.72 | 4.95 | 4.72 | 0 | 0 | 0 |
19/07/2012 |
4.72
|
67,930 | 4.72 | 4.72 | 4.70 | 0 | 0 | 0 |
18/07/2012 |
4.72
|
15,690 | 4.70 | 4.75 | 4.72 | 0 | 0 | 0 |
17/07/2012 |
4.70
|
4,510 | 4.70 | 4.70 | 4.64 | 0 | 0 | 0 |
16/07/2012 |
4.70
|
600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
13/07/2012 |
4.70
|
20 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
12/07/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
11/07/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
10/07/2012 |
4.70
|
510 | 4.70 | 4.70 | 4.48 | 0 | 0 | 0 |
09/07/2012 |
4.70
|
4,900 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
06/07/2012 |
4.70
|
1,500 | 4.70 | 4.84 | 4.70 | 1,000 | 0 | 0.0 |
05/07/2012 |
4.70
|
2,600 | 4.70 | 4.70 | 4.64 | 600 | 0 | 0.0 |
04/07/2012 |
4.70
|
37,010 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
03/07/2012 |
4.70
|
62,340 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
02/07/2012 |
4.70
|
58,770 | 4.70 | 4.70 | 4.70 | 1,000 | 0 | 0.0 |
29/06/2012 |
4.70
|
69,380 | 4.70 | 4.70 | 4.67 | 0 | 0 | 0 |
28/06/2012 |
4.70
|
68,950 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
27/06/2012 |
4.70
|
63,180 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/06/2012 |
4.70
|
23,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
25/06/2012 |
4.70
|
59,410 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
22/06/2012 |
4.70
|
3,040 | 4.70 | 4.70 | 4.64 | 0 | 0 | 0 |
21/06/2012 |
4.70
|
48,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
20/06/2012 |
4.70
|
51,300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
19/06/2012 |
4.70
|
36,740 | 4.78 | 4.78 | 4.64 | 0 | 0 | 0 |
18/06/2012 |
4.78
|
2,200 | 4.75 | 4.78 | 4.67 | 0 | 0 | 0 |
15/06/2012 |
4.75
|
31,680 | 4.72 | 4.78 | 4.70 | 0 | 0 | 0 |
14/06/2012 |
4.72
|
34,400 | 4.81 | 4.81 | 4.67 | 0 | 0 | 0 |
13/06/2012 |
4.81
|
10,270 | 4.72 | 4.81 | 4.72 | 0 | 0 | 0 |
12/06/2012 |
4.72
|
28,500 | 4.72 | 4.72 | 4.70 | 0 | 0 | 0 |
11/06/2012 |
4.72
|
66,760 | 4.72 | 4.84 | 4.72 | 0 | 0 | 0 |
08/06/2012 |
4.72
|
5,000 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
07/06/2012 |
4.72
|
200 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
06/06/2012 |
4.72
|
58,750 | 4.70 | 4.81 | 4.67 | 0 | 0 | 0 |
05/06/2012 |
4.70
|
1,100 | 4.67 | 4.70 | 4.67 | 0 | 0 | 0 |
04/06/2012 |
4.67
|
5,000 | 4.78 | 4.78 | 4.67 | 0 | 0 | 0 |
01/06/2012 |
4.78
|
5,970 | 4.72 | 4.78 | 4.72 | 170 | 0 | 0.0 |
31/05/2012 |
4.72
|
540 | 4.95 | 4.95 | 4.72 | 0 | 0 | 0 |
30/05/2012 |
4.95
|
210 | 4.84 | 4.95 | 4.75 | 0 | 0 | 0 |
29/05/2012 |
4.84
|
13,000 | 4.72 | 4.84 | 4.72 | 10,000 | 0 | 0.2 |
28/05/2012 |
4.72
|
1,800 | 4.72 | 4.72 | 4.72 | 0 | 22,000 | -0.4 |
25/05/2012 |
4.72
|
11,000 | 4.50 | 4.72 | 4.72 | 0 | 0 | 0 |
24/05/2012 |
4.50
|
31,520 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
23/05/2012 |
4.70
|
30,200 | 4.78 | 4.78 | 4.70 | 0 | 0 | 0 |
22/05/2012 |
4.78
|
18,200 | 4.84 | 4.84 | 4.78 | 0 | 0 | 0 |
21/05/2012 |
4.84
|
8,990 | 4.84 | 4.84 | 4.81 | 0 | 0 | 0 |
18/05/2012 |
4.84
|
10,080 | 4.84 | 4.84 | 4.75 | 0 | 160 | -0.0 |
17/05/2012 |
4.84
|
8,010 | 4.89 | 4.89 | 4.78 | 0 | 0 | 0 |
16/05/2012 |
4.89
|
5,610 | 4.78 | 4.89 | 4.78 | 0 | 0 | 0 |
15/05/2012 |
4.78
|
31,340 | 4.78 | 4.95 | 4.78 | 0 | 0 | 0 |
14/05/2012 |
4.78
|
91,400 | 4.95 | 4.95 | 4.78 | 0 | 0 | 0 |
11/05/2012 |
4.95
|
58,830 | 5.00 | 5.00 | 4.84 | 0 | 0 | 0 |
10/05/2012 |
5.00
|
63,460 | 4.97 | 5.11 | 4.97 | 0 | 0 | 0 |
09/05/2012 |
4.97
|
39,330 | 4.92 | 4.97 | 4.84 | 0 | 0 | 0 |
08/05/2012 |
4.92
|
73,440 | 4.89 | 4.92 | 4.84 | 0 | 0 | 0 |
07/05/2012 |
4.89
|
96,540 | 4.72 | 4.89 | 4.72 | 0 | 0 | 0 |
04/05/2012 |
4.72
|
4,340 | 4.70 | 4.72 | 4.70 | 0 | 0 | 0 |
03/05/2012 |
4.70
|
6,530 | 4.67 | 4.84 | 4.64 | 0 | 0 | 0 |
02/05/2012 |
4.67
|
1,230 | 4.84 | 4.86 | 4.67 | 1,000 | 0 | 0.0 |
27/04/2012 |
4.84
|
30 | 4.81 | 4.84 | 4.84 | 0 | 0 | 0 |
26/04/2012 |
4.81
|
1,010 | 4.84 | 4.84 | 4.64 | 0 | 0 | 0 |
25/04/2012 |
4.84
|
70 | 4.81 | 4.84 | 4.84 | 0 | 0 | 0 |
24/04/2012 |
4.81
|
3,330 | 4.70 | 4.81 | 4.53 | 0 | 0 | 0 |
23/04/2012 |
4.70
|
11,980 | 4.86 | 4.86 | 4.70 | 0 | 0 | 0 |
20/04/2012 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |