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) |
-0.13 | -4.09% | 1,382,400 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,599,500 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-21) |
-0.86 | -21.99% | 3,597,300 | -1,500 | -0.0 |
2.90
3.91
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,569,300 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-25) |
-2.97 | -49.34% | 49,888,300 | -16,900 | -0.1 |
2.90
6.02
3.05
|
24 tháng
(2022-09-30) |
-3.47 | -53.22% | 134,136,400 | -27,500 | -1.1 |
2.90
6.52
3.05
|
36 tháng
(2021-10-05) |
-3.93 | -56.30% | 316,930,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-16) |
-2.15 | -41.35% | 340,039,120 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
3.20
|
14,990 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
07/09/2012 |
3.30
|
45,370 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
06/09/2012 |
3.40
|
77,130 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
05/09/2012 |
3.50
|
207,810 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
04/09/2012 |
3.60
|
37,190 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
31/08/2012 |
3.60
|
98,260 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
30/08/2012 |
3.60
|
166,390 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
29/08/2012 |
3.70
|
75,880 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
28/08/2012 |
3.60
|
215,420 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/08/2012 |
3.70
|
55,880 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
24/08/2012 |
3.80
|
436,780 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
23/08/2012 |
3.80
|
108,630 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
22/08/2012 |
3.90
|
368,870 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
21/08/2012 |
4.10
|
257,180 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
20/08/2012 |
4.30
|
90,210 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
17/08/2012 |
4.30
|
235,660 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
16/08/2012 |
4.20
|
84,040 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
15/08/2012 |
4.20
|
46,190 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
14/08/2012 |
4.30
|
60,870 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
13/08/2012 |
4.30
|
50,540 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
10/08/2012 |
4.30
|
173,330 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
09/08/2012 |
4.40
|
99,000 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
08/08/2012 |
4.30
|
147,910 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
07/08/2012 |
4.30
|
148,780 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
06/08/2012 |
4.50
|
158,480 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
03/08/2012 |
4.30
|
54,190 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
02/08/2012 |
4.20
|
127,180 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
01/08/2012 |
4.20
|
112,610 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
31/07/2012 |
4.20
|
95,830 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
30/07/2012 |
4.20
|
98,410 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
27/07/2012 |
4.30
|
161,590 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
26/07/2012 |
4.40
|
222,670 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
25/07/2012 |
4.20
|
206,780 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
24/07/2012 |
4.40
|
240,550 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
23/07/2012 |
4.60
|
831,980 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
20/07/2012 |
4.80
|
433,080 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
19/07/2012 |
4.90
|
331,700 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
18/07/2012 |
4.80
|
411,900 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
17/07/2012 |
4.70
|
282,770 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
16/07/2012 |
4.50
|
455,240 | 4.70 | 4.90 | 4.50 | 1,000 | 0 | 0.0 |
13/07/2012 |
4.70
|
394,180 | 4.50 | 4.70 | 4.60 | 0 | 0 | 0 |
12/07/2012 |
4.50
|
189,070 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
11/07/2012 |
4.30
|
157,170 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
10/07/2012 |
4.10
|
220,690 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
09/07/2012 |
4.30
|
220,070 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
06/07/2012 |
4.50
|
272,890 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
05/07/2012 |
4.30
|
197,860 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
04/07/2012 |
4.10
|
322,790 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
03/07/2012 |
4.30
|
206,880 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
02/07/2012 |
4.50
|
158,740 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
29/06/2012 |
4.70
|
195,110 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
28/06/2012 |
4.50
|
453,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
27/06/2012 |
4.70
|
293,790 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
26/06/2012 |
4.90
|
235,680 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
25/06/2012 |
5.10
|
267,140 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
22/06/2012 |
5.30
|
466,760 | 5.30 | 5.40 | 5.20 | 500 | 0 | 0.0 |
21/06/2012 |
5.30
|
426,950 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
20/06/2012 |
5.50
|
498,350 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
19/06/2012 |
5.70
|
249,480 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
18/06/2012 |
5.90
|
343,410 | 5.80 | 6 | 5.80 | 1,000 | 0 | 0.0 |
15/06/2012 |
5.80
|
149,110 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
14/06/2012 |
5.70
|
249,890 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
13/06/2012 |
5.70
|
289,890 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
12/06/2012 |
5.80
|
197,510 | 6 | 6 | 5.80 | 0 | 0 | 0 |
11/06/2012 |
6
|
226,380 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
08/06/2012 |
5.90
|
517,220 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
07/06/2012 |
6
|
982,980 | 5.80 | 6 | 5.90 | 0 | 0 | 0 |
06/06/2012 |
5.80
|
235,650 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
05/06/2012 |
5.70
|
285,240 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
04/06/2012 |
5.60
|
393,590 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
01/06/2012 |
5.80
|
319,120 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
31/05/2012 |
5.70
|
263,650 | 6 | 6 | 5.70 | 0 | 0 | 0 |
30/05/2012 |
6
|
285,490 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
29/05/2012 |
5.90
|
284,900 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
28/05/2012 |
6.10
|
790,900 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
25/05/2012 |
5.90
|
347,910 | 5.70 | 5.90 | 5.80 | 0 | 0 | 0 |
24/05/2012 |
5.70
|
326,520 | 6 | 6 | 5.70 | 0 | 0 | 0 |
23/05/2012 |
6
|
172,370 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
22/05/2012 |
6.30
|
475,350 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
21/05/2012 |
6
|
293,080 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
18/05/2012 |
5.80
|
648,630 | 6.10 | 6.10 | 5.80 | 0 | 48,260 | -0.3 |
17/05/2012 |
6.10
|
564,640 | 6.20 | 6.50 | 6.10 | 0 | 1,500 | -0.0 |
16/05/2012 |
6.20
|
1,071,740 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
15/05/2012 |
6.50
|
622,860 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
14/05/2012 |
6.80
|
482,100 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
11/05/2012 |
7.10
|
678,740 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
10/05/2012 |
7.40
|
2,051,510 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
09/05/2012 |
7.20
|
3,197,760 | 6.90 | 7.20 | 7 | 46,760 | 0 | 0.3 |
08/05/2012 |
6.90
|
194,290 | 6.60 | 6.90 | 6.90 | 0 | 0 | 0 |
07/05/2012 |
6.60
|
462,210 | 6.30 | 6.60 | 6.60 | 0 | 0 | 0 |
04/05/2012 |
6.30
|
1,506,040 | 6 | 6.30 | 6 | 0 | 0 | 0 |
03/05/2012 |
6
|
492,600 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
02/05/2012 |
6.10
|
634,950 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
27/04/2012 |
6.10
|
646,440 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
26/04/2012 |
6
|
627,860 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
25/04/2012 |
6.30
|
605,110 | 6 | 6.30 | 6.10 | 0 | 0 | 0 |
24/04/2012 |
6
|
586,830 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
23/04/2012 |
6
|
346,650 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
20/04/2012 |
5.90
|
482,550 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
19/04/2012 |
6
|
950,160 | 6.30 | 6.30 | 6 | 1,200 | 0 | 0.0 |