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) |
-1 | -5.52% | 15,300 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.58% | 92,900 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-26) |
-1.45 | -7.84% | 904,200 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-10-03) |
-0.63 | -3.57% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-06) |
1.02 | 6.34% | 1,610,183 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-17) |
7.79 | 83.76% | 2,510,417 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
3.23
|
1,400 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 |
12/09/2012 |
3.23
|
200 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
11/09/2012 |
3.35
|
300 | 3.31 | 3.38 | 3.15 | 200 | 0 | 0.0 |
10/09/2012 |
3.31
|
5,400 | 3.15 | 3.31 | 3.11 | 1,200 | 0 | 0.0 |
07/09/2012 |
3.15
|
3,100 | 3.35 | 3.35 | 3.15 | 0 | 200 | -0.0 |
06/09/2012 |
3.35
|
5,200 | 3.31 | 3.35 | 3.11 | 500 | 200 | 0.0 |
05/09/2012 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
04/09/2012 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
31/08/2012 |
3.31
|
5,100 | 3.31 | 3.31 | 3.11 | 500 | 0 | 0.0 |
30/08/2012 |
3.31
|
4,000 | 3.46 | 3.46 | 3.31 | 0 | 4,000 | -0.0 |
29/08/2012 |
3.46
|
3,100 | 3.35 | 3.46 | 3.27 | 0 | 100 | -0.0 |
28/08/2012 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
27/08/2012 |
3.35
|
1,000 | 3.58 | 3.58 | 3.35 | 0 | 200 | -0.0 |
24/08/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
23/08/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
22/08/2012 |
3.58
|
200 | 3.42 | 3.58 | 3.42 | 100 | 0 | 0.0 |
21/08/2012 |
3.42
|
1,600 | 3.42 | 3.42 | 3.23 | 400 | 0 | 0.0 |
20/08/2012 |
3.42
|
2,100 | 3.38 | 3.46 | 3.42 | 0 | 1,000 | -0.0 |
17/08/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
16/08/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
15/08/2012 |
3.38
|
100 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 |
14/08/2012 |
3.42
|
9,600 | 3.58 | 3.58 | 3.38 | 0 | 0 | 0 |
13/08/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
10/08/2012 |
3.58
|
600 | 3.70 | 3.70 | 3.46 | 0 | 100 | -0.0 |
09/08/2012 |
3.70
|
5,100 | 3.46 | 3.70 | 3.27 | 5,100 | 0 | 0.0 |
08/08/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
07/08/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
06/08/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
03/08/2012 |
3.46
|
0 | 3.35 | 3.46 | 3.46 | 0 | 0 | 0 |
02/08/2012 |
3.35
|
21,200 | 3.50 | 3.50 | 3.35 | 200 | 15,700 | -0.1 |
01/08/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
31/07/2012 |
3.50
|
500 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 |
30/07/2012 |
3.54
|
100 | 3.50 | 3.54 | 3.54 | 0 | 100 | -0.0 |
27/07/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/07/2012 |
3.50
|
1,000 | 3.62 | 3.62 | 3.50 | 0 | 0 | 0 |
25/07/2012 |
3.62
|
200 | 3.50 | 3.62 | 3.62 | 0 | 0 | 0 |
24/07/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/07/2012 |
3.50
|
100 | 3.42 | 3.50 | 3.50 | 0 | 0 | 0 |
20/07/2012 |
3.42
|
2,700 | 3.58 | 3.81 | 3.38 | 2,100 | 0 | 0.0 |
19/07/2012 |
3.58
|
8,900 | 3.62 | 3.62 | 3.42 | 7,600 | 0 | 0.1 |
18/07/2012 |
3.62
|
200 | 3.50 | 3.62 | 3.58 | 0 | 0 | 0 |
17/07/2012 |
3.50
|
500 | 3.62 | 3.62 | 3.50 | 0 | 0 | 0 |
16/07/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
13/07/2012 |
3.62
|
300 | 3.50 | 3.62 | 3.62 | 0 | 0 | 0 |
12/07/2012 |
3.50
|
7,700 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
11/07/2012 |
3.42
|
2,100 | 3.42 | 3.42 | 3.38 | 1,100 | 0 | 0.0 |
10/07/2012 |
3.42
|
200 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 |
09/07/2012 |
3.46
|
1,800 | 3.46 | 3.46 | 3.27 | 1,800 | 0 | 0.0 |
06/07/2012 |
3.46
|
100 | 3.42 | 3.46 | 3.46 | 0 | 0 | 0 |
05/07/2012 |
3.42
|
11,000 | 3.42 | 3.66 | 3.35 | 100 | 0 | 0.0 |
04/07/2012 |
3.42
|
100 | 3.27 | 3.42 | 3.42 | 0 | 0 | 0 |
03/07/2012 |
3.27
|
22,500 | 3.23 | 3.42 | 3.27 | 0 | 0 | 0 |
02/07/2012 |
3.23
|
2,400 | 3.38 | 3.38 | 3.19 | 0 | 0 | 0 |
29/06/2012 |
3.38
|
200 | 3.23 | 3.38 | 3.27 | 0 | 0 | 0 |
28/06/2012 |
3.23
|
600 | 3.19 | 3.38 | 3.19 | 0 | 0 | 0 |
27/06/2012 |
3.19
|
1,200 | 3.27 | 3.42 | 3.19 | 0 | 0 | 0 |
26/06/2012 |
3.27
|
4,800 | 3.38 | 3.38 | 3.27 | 0 | 0 | 0 |
25/06/2012 |
3.38
|
1,000 | 3.35 | 3.38 | 3.31 | 100 | 0 | 0.0 |
22/06/2012 |
3.35
|
15,000 | 3.38 | 3.50 | 3.35 | 0 | 0 | 0 |
21/06/2012 |
3.38
|
300 | 3.58 | 3.58 | 3.38 | 0 | 0 | 0 |
20/06/2012 |
3.58
|
400 | 3.50 | 3.58 | 3.27 | 100 | 0 | 0.0 |
19/06/2012 |
3.50
|
7,500 | 3.62 | 3.62 | 3.46 | 0 | 0 | 0 |
18/06/2012 |
3.62
|
13,800 | 3.54 | 3.70 | 3.31 | 1,000 | 0 | 0.0 |
15/06/2012 |
3.54
|
2,200 | 3.46 | 3.54 | 3.46 | 2,200 | 0 | 0.0 |
14/06/2012 |
3.46
|
30,800 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
13/06/2012 |
3.42
|
23,800 | 3.46 | 3.50 | 3.27 | 0 | 0 | 0 |
12/06/2012 |
3.46
|
7,900 | 3.42 | 3.54 | 3.38 | 100 | 0 | 0.0 |
11/06/2012 |
3.42
|
9,300 | 3.35 | 3.50 | 3.38 | 0 | 0 | 0 |
08/06/2012 |
3.35
|
31,200 | 3.27 | 3.46 | 3.27 | 400 | 0 | 0.0 |
07/06/2012 |
3.27
|
39,900 | 3.31 | 3.42 | 3.19 | 36,600 | 0 | 0.3 |
06/06/2012 |
3.31
|
3,400 | 3.27 | 3.31 | 3.19 | 2,900 | 0 | 0.0 |
05/06/2012 |
3.27
|
24,200 | 3.42 | 3.42 | 3.19 | 15,700 | 0 | 0.1 |
04/06/2012 |
3.42
|
4,300 | 3.23 | 3.42 | 3.15 | 4,000 | 0 | 0.0 |
01/06/2012 |
3.23
|
1,800 | 3.23 | 3.23 | 3.19 | 1,500 | 0 | 0.0 |
31/05/2012 |
3.23
|
8,100 | 3.23 | 3.23 | 3.15 | 6,200 | 0 | 0.1 |
30/05/2012 |
3.23
|
2,100 | 3.23 | 3.23 | 3.15 | 2,100 | 0 | 0.0 |
29/05/2012 |
3.23
|
6,400 | 3.27 | 3.27 | 3.15 | 3,600 | 0 | 0.0 |
28/05/2012 |
3.27
|
200 | 3.27 | 3.31 | 3.27 | 0 | 0 | 0 |
25/05/2012 |
3.27
|
6,400 | 3.19 | 3.31 | 3.19 | 4,800 | 0 | 0.0 |
24/05/2012 |
3.19
|
5,200 | 3.23 | 3.23 | 3.07 | 5,000 | 0 | 0.0 |
23/05/2012 |
3.23
|
6,200 | 3.23 | 3.23 | 3.07 | 5,200 | 0 | 0.0 |
22/05/2012 |
3.23
|
1,100 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 |
21/05/2012 |
3.23
|
15,700 | 3.03 | 3.23 | 3.07 | 7,800 | 0 | 0.1 |
18/05/2012 |
3.03
|
15,100 | 3.11 | 3.11 | 3.03 | 1,600 | 0 | 0.0 |
17/05/2012 |
3.11
|
28,800 | 3.11 | 3.23 | 3.11 | 10,100 | 0 | 0.1 |
16/05/2012 |
3.11
|
29,400 | 3.15 | 3.19 | 3.03 | 19,200 | 3,500 | 0.1 |
15/05/2012 |
3.15
|
4,400 | 3.03 | 3.19 | 2.96 | 0 | 0 | 0 |
14/05/2012 |
3.03
|
9,900 | 3.19 | 3.38 | 3.00 | 0 | 0 | 0 |
11/05/2012 |
3.19
|
47,400 | 3.31 | 3.31 | 3.19 | 0 | 0 | 0 |
10/05/2012 |
3.31
|
300 | 3.35 | 3.38 | 3.27 | 0 | 0 | 0 |
09/05/2012 |
3.35
|
14,600 | 3.42 | 3.50 | 3.23 | 0 | 0 | 0 |
08/05/2012 |
3.42
|
17,800 | 3.31 | 3.42 | 3.31 | 0 | 0 | 0 |
07/05/2012 |
3.31
|
52,300 | 3.15 | 3.31 | 3.11 | 0 | 0 | 0 |
04/05/2012 |
3.15
|
14,100 | 3.07 | 3.15 | 3.00 | 0 | 0 | 0 |
03/05/2012 |
3.07
|
6,400 | 3.03 | 3.07 | 3.00 | 0 | 0 | 0 |
02/05/2012 |
3.03
|
6,300 | 3.00 | 3.03 | 2.92 | 0 | 0 | 0 |
27/04/2012 |
3.00
|
10,200 | 2.80 | 3.00 | 2.92 | 0 | 0 | 0 |
26/04/2012 |
2.80
|
3,600 | 3.00 | 3.00 | 2.80 | 0 | 0 | 0 |
25/04/2012 |
3.00
|
11,200 | 2.80 | 3.00 | 2.92 | 0 | 0 | 0 |
24/04/2012 |
2.80
|
2,500 | 2.88 | 2.88 | 2.72 | 0 | 0 | 0 |