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) |
-1.40 | -2.81% | 12,782,200 | 1,262 | -0.2 |
46.55
50.40
48.95
|
2 tháng
(2024-07-22) |
4.35 | 9.88% | 29,291,800 | 371,791 | 15.3 |
40.30
50.40
48.95
|
3 tháng
(2024-06-21) |
-2.78 | -5.44% | 38,931,200 | 337,972 | 13.7 |
40.30
51.18
48.95
|
6 tháng
(2024-03-25) |
-7.33 | -13.15% | 88,680,400 | -463,451 | -34.5 |
40.30
58.64
48.95
|
12 tháng
(2023-09-25) |
15.45 | 46.87% | 223,263,200 | 5,237,428 | 181.7 |
30.18
58.64
48.95
|
24 tháng
(2022-09-30) |
23.53 | 94.63% | 464,882,200 | 5,677,218 | 231.9 |
10.28
58.64
48.95
|
36 tháng
(2021-10-05) |
24.73 | 104.51% | 662,895,500 | 7,759,926 | 279.4 |
10.28
58.64
48.95
|
60 tháng
(2019-10-16) |
43.15 | 822.04% | 968,917,971 | -1,104,891 | 166.1 |
4.96
58.64
48.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
4.04
|
275,370 | 3.88 | 4.04 | 3.93 | 0 | 0 | 0 |
17/04/2012 |
3.88
|
284,700 | 3.72 | 3.88 | 3.72 | 0 | 0 | 0 |
16/04/2012 |
3.72
|
175,030 | 3.66 | 3.82 | 3.61 | 0 | 0 | 0 |
13/04/2012 |
3.66
|
135,980 | 3.82 | 3.82 | 3.66 | 0 | 5,000 | -0.0 |
12/04/2012 |
3.82
|
190,100 | 3.77 | 3.93 | 3.77 | 0 | 0 | 0 |
11/04/2012 |
3.77
|
94,660 | 3.72 | 3.77 | 3.56 | 0 | 55,450 | -0.4 |
10/04/2012 |
3.72
|
93,950 | 3.56 | 3.72 | 3.56 | 0 | 0 | 0 |
09/04/2012 |
3.56
|
203,440 | 3.39 | 3.56 | 3.39 | 7,000 | 0 | 0.0 |
06/04/2012 |
3.39
|
66,680 | 3.39 | 3.56 | 3.39 | 0 | 0 | 0 |
05/04/2012 |
3.39
|
67,400 | 3.50 | 3.56 | 3.34 | 0 | 0 | 0 |
04/04/2012 |
3.50
|
59,440 | 3.56 | 3.61 | 3.39 | 0 | 0 | 0 |
03/04/2012 |
3.56
|
72,210 | 3.45 | 3.61 | 3.29 | 10,000 | 0 | 0.1 |
30/03/2012 |
3.45
|
144,250 | 3.61 | 3.66 | 3.45 | 5,000 | 0 | 0.0 |
29/03/2012 |
3.61
|
124,710 | 3.77 | 3.77 | 3.61 | 0 | 0 | 0 |
28/03/2012 |
3.77
|
214,480 | 3.93 | 3.93 | 3.77 | 10,000 | 0 | 0.1 |
27/03/2012 |
3.93
|
327,860 | 4.09 | 4.26 | 3.93 | 0 | 0 | 0 |
26/03/2012 |
4.09
|
81,400 | 3.93 | 4.09 | 4.09 | 0 | 0 | 0 |
23/03/2012 |
3.93
|
157,460 | 3.77 | 3.93 | 3.88 | 0 | 20,000 | -0.1 |
22/03/2012 |
3.77
|
263,580 | 3.61 | 3.77 | 3.50 | 0 | 0 | 0 |
21/03/2012 |
3.61
|
398,360 | 3.45 | 3.61 | 3.45 | 5,000 | 0 | 0.0 |
20/03/2012 |
3.45
|
195,340 | 3.39 | 3.45 | 3.34 | 0 | 0 | 0 |
19/03/2012 |
3.39
|
56,270 | 3.29 | 3.39 | 3.29 | 0 | 0 | 0 |
16/03/2012 |
3.29
|
158,540 | 3.18 | 3.29 | 3.23 | 19,000 | 0 | 0.1 |
15/03/2012 |
3.18
|
68,260 | 3.07 | 3.18 | 2.96 | 26,450 | 0 | 0.2 |
14/03/2012 |
3.07
|
23,680 | 3.07 | 3.12 | 2.96 | 0 | 0 | 0 |
13/03/2012 |
3.07
|
20,200 | 3.18 | 3.23 | 3.07 | 0 | 0 | 0 |
12/03/2012 |
3.18
|
54,480 | 3.23 | 3.29 | 3.07 | 0 | 0 | 0 |
09/03/2012 |
3.23
|
20,270 | 3.39 | 3.45 | 3.23 | 0 | 0 | 0 |
08/03/2012 |
3.39
|
208,150 | 3.29 | 3.45 | 3.39 | 0 | 0 | 0 |
07/03/2012 |
3.29
|
217,980 | 3.18 | 3.29 | 3.29 | 0 | 0 | 0 |
06/03/2012 |
3.18
|
106,190 | 3.07 | 3.18 | 3.18 | 0 | 0 | 0 |
05/03/2012 |
3.07
|
25,400 | 2.96 | 3.07 | 3.07 | 0 | 0 | 0 |
02/03/2012 |
2.96
|
188,270 | 2.85 | 2.96 | 2.91 | 0 | 0 | 0 |
01/03/2012 |
2.85
|
52,510 | 2.96 | 2.96 | 2.85 | 0 | 0 | 0 |
29/02/2012 |
2.96
|
79,550 | 3.02 | 3.07 | 2.91 | 0 | 0 | 0 |
28/02/2012 |
3.02
|
87,090 | 2.96 | 3.02 | 2.85 | 0 | 0 | 0 |
27/02/2012 |
2.96
|
82,270 | 2.91 | 3.02 | 2.80 | 0 | 0 | 0 |
24/02/2012 |
2.91
|
152,830 | 3.02 | 3.12 | 2.91 | 0 | 0 | 0 |
23/02/2012 |
3.02
|
80,080 | 2.91 | 3.02 | 2.91 | 0 | 0 | 0 |
22/02/2012 |
2.91
|
118,630 | 2.80 | 2.91 | 2.80 | 0 | 0 | 0 |
21/02/2012 |
2.80
|
124,410 | 2.75 | 2.85 | 2.64 | 0 | 0 | 0 |
20/02/2012 |
2.75
|
117,040 | 2.80 | 2.91 | 2.69 | 0 | 0 | 0 |
17/02/2012 |
2.80
|
103,140 | 2.91 | 2.91 | 2.80 | 0 | 0 | 0 |
16/02/2012 |
2.91
|
100,370 | 3.02 | 3.02 | 2.91 | 0 | 0 | 0 |
15/02/2012 |
3.02
|
101,210 | 3.02 | 3.02 | 2.96 | 0 | 0 | 0 |
14/02/2012 |
3.02
|
101,480 | 3.02 | 3.02 | 2.96 | 0 | 0 | 0 |
13/02/2012 |
3.02
|
100,030 | 2.96 | 3.02 | 2.96 | 0 | 0 | 0 |
10/02/2012 |
2.96
|
135,250 | 2.91 | 2.96 | 2.80 | 0 | 0 | 0 |
09/02/2012 |
2.91
|
117,130 | 3.02 | 3.02 | 2.91 | 0 | 0 | 0 |
08/02/2012 |
3.02
|
97,540 | 3.02 | 3.07 | 3.02 | 0 | 0 | 0 |
07/02/2012 |
3.02
|
101,980 | 3.12 | 3.12 | 3.02 | 0 | 0 | 0 |
06/02/2012 |
3.12
|
100,290 | 3.07 | 3.12 | 3.12 | 0 | 0 | 0 |
03/02/2012 |
3.07
|
85,080 | 3.18 | 3.23 | 3.07 | 0 | 0 | 0 |
02/02/2012 |
3.18
|
108,620 | 3.07 | 3.18 | 2.96 | 0 | 0 | 0 |
01/02/2012 |
3.07
|
115,060 | 3.02 | 3.07 | 2.91 | 0 | 0 | 0 |
31/01/2012 |
3.02
|
83,840 | 2.96 | 3.02 | 2.96 | 0 | 0 | 0 |
30/01/2012 |
2.96
|
90,090 | 2.91 | 2.96 | 2.91 | 0 | 0 | 0 |
20/01/2012 |
2.91
|
81,910 | 3.02 | 3.02 | 2.91 | 0 | 0 | 0 |
19/01/2012 |
3.02
|
80,390 | 3.02 | 3.07 | 2.96 | 0 | 0 | 0 |
18/01/2012 |
3.02
|
80,230 | 3.02 | 3.07 | 2.91 | 0 | 0 | 0 |
17/01/2012 |
3.02
|
80,430 | 2.96 | 3.02 | 2.91 | 0 | 0 | 0 |
16/01/2012 |
2.96
|
82,480 | 2.91 | 2.96 | 2.91 | 0 | 0 | 0 |
13/01/2012 |
2.91
|
40 | 2.96 | 2.96 | 2.91 | 0 | 0 | 0 |
12/01/2012 |
2.96
|
87,420 | 3.07 | 3.12 | 2.96 | 0 | 0 | 0 |
11/01/2012 |
3.07
|
40 | 3.23 | 3.34 | 3.07 | 0 | 0 | 0 |
10/01/2012 |
3.23
|
40 | 3.18 | 3.23 | 3.07 | 0 | 0 | 0 |
09/01/2012 |
3.18
|
160 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 |
06/01/2012 |
3.34
|
70 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 |
05/01/2012 |
3.50
|
50,100 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 |
04/01/2012 |
3.56
|
57,590 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 |
03/01/2012 |
3.56
|
20 | 3.39 | 3.56 | 3.45 | 0 | 0 | 0 |
30/12/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
29/12/2011 |
3.39
|
110 | 3.23 | 3.39 | 3.39 | 0 | 0 | 0 |
28/12/2011 |
3.23
|
20 | 3.12 | 3.23 | 3.23 | 0 | 0 | 0 |
27/12/2011 |
3.12
|
59,530 | 3.29 | 3.29 | 3.12 | 0 | 0 | 0 |
26/12/2011 |
3.29
|
83,400 | 3.39 | 3.39 | 3.29 | 0 | 0 | 0 |
23/12/2011 |
3.39
|
83,420 | 3.39 | 3.39 | 3.23 | 0 | 0 | 0 |
22/12/2011 |
3.39
|
77,940 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 |
21/12/2011 |
3.45
|
78,910 | 3.39 | 3.50 | 3.39 | 0 | 0 | 0 |
20/12/2011 |
3.39
|
56,800 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
19/12/2011 |
3.56
|
71,200 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 |
16/12/2011 |
3.56
|
49,090 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 |
15/12/2011 |
3.50
|
73,390 | 3.50 | 3.56 | 3.39 | 0 | 0 | 0 |
14/12/2011 |
3.50
|
61,110 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
13/12/2011 |
3.66
|
89,890 | 3.66 | 3.66 | 3.61 | 0 | 0 | 0 |
12/12/2011 |
3.66
|
60,130 | 3.61 | 3.66 | 3.61 | 0 | 0 | 0 |
09/12/2011 |
3.61
|
69,930 | 3.66 | 3.66 | 3.61 | 0 | 0 | 0 |
08/12/2011 |
3.66
|
62,250 | 3.72 | 3.72 | 3.61 | 0 | 0 | 0 |
07/12/2011 |
3.72
|
69,200 | 3.77 | 3.77 | 3.66 | 0 | 0 | 0 |
06/12/2011 |
3.77
|
66,830 | 3.66 | 3.77 | 3.72 | 0 | 0 | 0 |
05/12/2011 |
3.66
|
60,760 | 3.50 | 3.66 | 3.50 | 0 | 0 | 0 |
02/12/2011 |
3.50
|
81,800 | 3.61 | 3.66 | 3.50 | 0 | 0 | 0 |
01/12/2011 |
3.61
|
44,620 | 3.77 | 3.77 | 3.61 | 0 | 0 | 0 |
30/11/2011 |
3.77
|
72,280 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 |
29/11/2011 |
3.77
|
54,120 | 3.82 | 3.82 | 3.77 | 0 | 0 | 0 |
28/11/2011 |
3.82
|
86,200 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
25/11/2011 |
3.82
|
54,430 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 |
24/11/2011 |
3.88
|
83,380 | 3.82 | 3.88 | 3.82 | 0 | 0 | 0 |
23/11/2011 |
3.82
|
72,880 | 3.82 | 3.82 | 3.77 | 0 | 0 | 0 |
22/11/2011 |
3.82
|
89,300 | 3.82 | 3.82 | 3.77 | 0 | 0 | 0 |