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) |
-0.10 | -1.22% | 19,800 | 0 | 0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-24) |
-2.83 | -26.36% | 353,200 | 4,600 | 0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-26) |
-1.07 | -11.96% | 1,097,900 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-10-03) |
-1.94 | -19.74% | 2,023,297 | -18,300 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-06) |
-2.19 | -21.67% | 6,839,183 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-17) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
2.73
|
2,200 | 2.82 | 2.82 | 2.73 | 0 | 0 | 0 |
12/09/2012 |
2.82
|
2,500 | 2.91 | 3.00 | 2.77 | 0 | 200 | -0.0 |
11/09/2012 |
2.91
|
800 | 2.91 | 3.00 | 2.77 | 0 | 0 | 0 |
10/09/2012 |
2.91
|
4,500 | 3.08 | 3.08 | 2.91 | 0 | 0 | 0 |
07/09/2012 |
3.08
|
100 | 3.04 | 3.08 | 3.08 | 0 | 0 | 0 |
06/09/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
05/09/2012 |
3.04
|
200 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
04/09/2012 |
3.08
|
3,600 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 |
31/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
30/08/2012 |
3.08
|
3,200 | 2.95 | 3.08 | 2.95 | 0 | 0 | 0 |
29/08/2012 |
2.95
|
400 | 2.91 | 3.00 | 2.95 | 0 | 0 | 0 |
28/08/2012 |
2.91
|
100 | 2.86 | 2.91 | 2.91 | 0 | 0 | 0 |
27/08/2012 |
2.86
|
4,200 | 2.91 | 3.04 | 2.86 | 0 | 0 | 0 |
24/08/2012 |
2.91
|
100 | 2.77 | 2.91 | 2.91 | 0 | 0 | 0 |
23/08/2012 |
2.77
|
5,600 | 2.95 | 3.04 | 2.77 | 0 | 0 | 0 |
22/08/2012 |
2.95
|
9,800 | 3.13 | 3.13 | 2.95 | 0 | 0 | 0 |
21/08/2012 |
3.13
|
2,400 | 3.17 | 3.22 | 3.00 | 0 | 0 | 0 |
20/08/2012 |
3.17
|
1,000 | 3.04 | 3.17 | 3.13 | 0 | 0 | 0 |
17/08/2012 |
3.04
|
4,100 | 2.95 | 3.08 | 2.95 | 0 | 0 | 0 |
16/08/2012 |
2.95
|
6,400 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 |
15/08/2012 |
3.08
|
6,100 | 3.04 | 3.08 | 2.95 | 0 | 0 | 0 |
14/08/2012 |
3.04
|
400 | 3.17 | 3.17 | 3.04 | 0 | 0 | 0 |
13/08/2012 |
3.17
|
200 | 3.13 | 3.17 | 3.17 | 0 | 0 | 0 |
10/08/2012 |
3.13
|
2,400 | 3.08 | 3.13 | 3.04 | 0 | 0 | 0 |
09/08/2012 |
3.08
|
2,100 | 3.13 | 3.17 | 3.08 | 0 | 0 | 0 |
08/08/2012 |
3.13
|
600 | 3.13 | 3.17 | 3.04 | 0 | 0 | 0 |
07/08/2012 |
3.13
|
2,300 | 3.17 | 3.17 | 3.04 | 0 | 0 | 0 |
06/08/2012 |
3.17
|
4,300 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
03/08/2012 |
3.17
|
3,200 | 3.17 | 3.22 | 3.04 | 0 | 0 | 0 |
02/08/2012 |
3.17
|
9,900 | 3.08 | 3.17 | 2.91 | 0 | 0 | 0 |
01/08/2012 |
3.08
|
17,300 | 3.31 | 3.31 | 3.08 | 0 | 0 | 0 |
31/07/2012 |
3.31
|
1,300 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 |
30/07/2012 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
27/07/2012 |
3.31
|
100 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
26/07/2012 |
3.35
|
300 | 3.35 | 3.44 | 3.35 | 0 | 200 | -0.0 |
25/07/2012 |
3.35
|
300 | 3.31 | 3.35 | 3.31 | 0 | 200 | -0.0 |
24/07/2012 |
3.31
|
1,100 | 3.31 | 3.31 | 3.13 | 0 | 0 | 0 |
23/07/2012 |
3.31
|
9,900 | 3.40 | 3.40 | 3.17 | 0 | 100 | -0.0 |
20/07/2012 |
3.40
|
100 | 3.35 | 3.40 | 3.40 | 0 | 0 | 0 |
19/07/2012 |
3.35
|
3,000 | 3.22 | 3.35 | 3.31 | 0 | 0 | 0 |
18/07/2012 |
3.22
|
200 | 3.35 | 3.35 | 3.22 | 0 | 0 | 0 |
17/07/2012 |
3.35
|
5,100 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 |
16/07/2012 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
13/07/2012 |
3.35
|
200 | 3.31 | 3.35 | 3.35 | 0 | 0 | 0 |
12/07/2012 |
3.31
|
3,300 | 3.35 | 3.35 | 3.13 | 0 | 0 | 0 |
11/07/2012 |
3.35
|
1,400 | 3.31 | 3.44 | 3.31 | 0 | 0 | 0 |
10/07/2012 |
3.31
|
2,800 | 3.35 | 3.35 | 3.17 | 0 | 0 | 0 |
09/07/2012 |
3.35
|
200 | 3.31 | 3.35 | 3.35 | 0 | 0 | 0 |
06/07/2012 |
3.31
|
1,200 | 3.31 | 3.35 | 3.17 | 0 | 0 | 0 |
05/07/2012 |
3.31
|
4,200 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
04/07/2012 |
3.35
|
3,700 | 3.31 | 3.49 | 3.31 | 0 | 0 | 0 |
03/07/2012 |
3.31
|
3,400 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
02/07/2012 |
3.40
|
3,100 | 3.40 | 3.44 | 3.40 | 0 | 0 | 0 |
29/06/2012 |
3.40
|
1,600 | 3.35 | 3.40 | 3.26 | 0 | 0 | 0 |
28/06/2012 |
3.35
|
100 | 3.31 | 3.35 | 3.35 | 0 | 0 | 0 |
27/06/2012 |
3.31
|
2,600 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
26/06/2012 |
3.35
|
100 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
25/06/2012 |
3.35
|
200 | 3.22 | 3.35 | 3.35 | 0 | 0 | 0 |
22/06/2012 |
3.22
|
600 | 3.44 | 3.49 | 3.22 | 0 | 0 | 0 |
21/06/2012 |
3.44
|
300 | 3.35 | 3.49 | 3.44 | 0 | 0 | 0 |
20/06/2012 |
3.35
|
700 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 |
19/06/2012 |
3.49
|
700 | 3.40 | 3.49 | 3.22 | 0 | 0 | 0 |
18/06/2012 |
3.40
|
6,800 | 3.35 | 3.49 | 3.35 | 0 | 0 | 0 |
15/06/2012 |
3.35
|
500 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 |
14/06/2012 |
3.35
|
2,600 | 3.22 | 3.35 | 3.17 | 0 | 0 | 0 |
13/06/2012 |
3.22
|
5,200 | 3.40 | 3.40 | 3.17 | 0 | 200 | -0.0 |
12/06/2012 |
3.40
|
4,500 | 3.53 | 3.53 | 3.26 | 0 | 900 | -0.0 |
11/06/2012 |
3.53
|
2,500 | 3.35 | 3.53 | 3.35 | 0 | 0 | 0 |
08/06/2012 |
3.35
|
4,100 | 3.49 | 3.62 | 3.35 | 0 | 1,100 | -0.0 |
07/06/2012 |
3.49
|
23,700 | 3.31 | 3.49 | 3.13 | 0 | 0 | 0 |
06/06/2012 |
3.31
|
3,000 | 3.31 | 3.44 | 3.31 | 0 | 0 | 0 |
05/06/2012 |
3.31
|
1,400 | 3.26 | 3.31 | 3.08 | 0 | 0 | 0 |
04/06/2012 |
3.26
|
12,600 | 3.40 | 3.40 | 3.17 | 0 | 2,400 | -0.0 |
01/06/2012 |
3.40
|
11,800 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
31/05/2012 |
3.44
|
1,200 | 3.44 | 3.49 | 3.26 | 0 | 0 | 0 |
30/05/2012 |
3.44
|
11,800 | 3.44 | 3.49 | 3.26 | 0 | 0 | 0 |
29/05/2012 |
3.44
|
2,700 | 3.67 | 3.67 | 3.44 | 0 | 400 | -0.0 |
28/05/2012 |
3.67
|
3,500 | 3.62 | 3.71 | 3.40 | 0 | 0 | 0 |
25/05/2012 |
3.62
|
6,900 | 3.40 | 3.62 | 3.44 | 0 | 1,000 | -0.0 |
24/05/2012 |
3.40
|
19,200 | 3.44 | 3.67 | 3.22 | 0 | 300 | -0.0 |
23/05/2012 |
3.44
|
6,700 | 3.71 | 3.71 | 3.44 | 0 | 0 | 0 |
22/05/2012 |
3.71
|
2,900 | 3.67 | 3.76 | 3.53 | 0 | 0 | 0 |
21/05/2012 |
3.67
|
21,700 | 3.44 | 3.67 | 3.58 | 0 | 0 | 0 |
18/05/2012 |
3.44
|
12,200 | 3.58 | 3.58 | 3.31 | 2,000 | 0 | 0.0 |
17/05/2012 |
3.58
|
18,200 | 3.67 | 3.67 | 3.40 | 5,000 | 0 | 0.0 |
16/05/2012 |
3.67
|
8,700 | 3.49 | 3.67 | 3.31 | 0 | 1,500 | -0.0 |
15/05/2012 |
3.49
|
17,500 | 3.71 | 3.84 | 3.49 | 0 | 0 | 0 |
14/05/2012 |
3.71
|
41,600 | 3.98 | 3.98 | 3.71 | 0 | 0 | 0 |
11/05/2012 |
3.98
|
44,300 | 4.25 | 4.25 | 3.98 | 0 | 0 | 0 |
10/05/2012 |
4.25
|
58,600 | 4.07 | 4.34 | 3.84 | 0 | 3,000 | -0.0 |
09/05/2012 |
4.07
|
39,800 | 4.16 | 4.16 | 3.98 | 0 | 2,000 | -0.0 |
08/05/2012 |
4.16
|
79,300 | 3.93 | 4.20 | 4.07 | 0 | 8,000 | -0.1 |
07/05/2012 |
3.93
|
17,700 | 3.67 | 3.93 | 3.89 | 0 | 6,000 | -0.1 |
04/05/2012 |
3.67
|
27,400 | 3.67 | 3.80 | 3.67 | 0 | 0 | 0 |
03/05/2012 |
3.67
|
24,200 | 3.58 | 3.71 | 3.58 | 0 | 0 | 0 |
02/05/2012 |
3.58
|
94,700 | 3.35 | 3.58 | 3.35 | 0 | 2,300 | -0.0 |
27/04/2012 |
3.35
|
14,600 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 |
26/04/2012 |
3.35
|
28,500 | 3.31 | 3.40 | 3.13 | 0 | 0 | 0 |
25/04/2012 |
3.31
|
25,600 | 3.22 | 3.31 | 3.17 | 0 | 0 | 0 |
24/04/2012 |
3.22
|
14,000 | 3.22 | 3.22 | 3.13 | 0 | 0 | 0 |