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 | 0% | 0 | 0 | 0 |
52
52
52
|
2 tháng
(2024-07-22) |
0 | 0% | 2,400 | -30 | -0.0 |
52
54
52
|
3 tháng
(2024-06-21) |
7 | 15.56% | 7,800 | -30 | -0.0 |
45
54
52
|
6 tháng
(2024-03-25) |
14.19 | 37.55% | 55,387 | -55 | -0.0 |
34
54
52
|
12 tháng
(2023-09-25) |
19.70 | 61.01% | 167,863 | -55 | -0.0 |
28.12
54
52
|
24 tháng
(2022-09-30) |
14.90 | 40.17% | 231,700 | -55 | -0.0 |
28.12
58.52
52
|
36 tháng
(2021-10-05) |
5.42 | 11.63% | 408,938 | 945 | 0.1 |
28.12
64.51
52
|
60 tháng
(2019-10-16) |
36.59 | 237.39% | 712,617 | -855 | 0.0 |
13.82
64.51
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
6.76
|
24,400 | 6.32 | 6.82 | 6.32 | 0 | 0 | 0 |
20/04/2012 |
6.45
|
4,700 | 6.63 | 6.82 | 6.45 | 0 | 0 | 0 |
19/04/2012 |
6.89
|
22,500 | 6.89 | 6.89 | 6.32 | 0 | 0 | 0 |
18/04/2012 |
6.89
|
44,000 | 6.89 | 6.89 | 6.38 | 0 | 0 | 0 |
17/04/2012 |
6.63
|
29,400 | 6.57 | 6.63 | 6.32 | 0 | 0 | 0 |
16/04/2012 |
6.26
|
55,800 | 6.07 | 6.26 | 5.95 | 0 | 0 | 0 |
13/04/2012 |
5.88
|
11,500 | 6.45 | 6.45 | 5.88 | 0 | 0 | 0 |
12/04/2012 |
6.26
|
10,500 | 6.32 | 6.32 | 6.07 | 0 | 0 | 0 |
11/04/2012 |
6.07
|
27,500 | 6.07 | 6.13 | 5.63 | 0 | 0 | 0 |
10/04/2012 |
5.88
|
97,600 | 5.76 | 6.07 | 5.57 | 0 | 0 | 0 |
09/04/2012 |
5.95
|
6,700 | 6.01 | 6.01 | 5.63 | 0 | 0 | 0 |
06/04/2012 |
5.95
|
14,000 | 6.13 | 6.13 | 5.95 | 0 | 0 | 0 |
05/04/2012 |
5.95
|
600 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
04/04/2012 |
5.95
|
2,500 | 6.13 | 6.20 | 5.63 | 0 | 0 | 0 |
03/04/2012 |
5.95
|
2,900 | 6.13 | 6.13 | 5.63 | 0 | 0 | 0 |
30/03/2012 |
5.95
|
10,000 | 5.95 | 6.20 | 5.57 | 0 | 0 | 0 |
29/03/2012 |
5.95
|
24,600 | 6.70 | 6.70 | 5.95 | 0 | 0 | 0 |
28/03/2012 |
6.32
|
37,300 | 6.26 | 6.38 | 6.20 | 0 | 0 | 0 |
27/03/2012 |
5.82
|
45,700 | 5.95 | 6.01 | 5.76 | 0 | 0 | 0 |
26/03/2012 |
5.63
|
18,200 | 5.57 | 5.63 | 5.57 | 0 | 0 | 0 |
23/03/2012 |
5.51
|
12,400 | 5.38 | 5.63 | 5.13 | 0 | 0 | 0 |
22/03/2012 |
5.63
|
3,900 | 5.51 | 5.63 | 5.07 | 0 | 0 | 0 |
21/03/2012 |
5.32
|
9,800 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 |
20/03/2012 |
5.26
|
32,900 | 5.26 | 5.26 | 4.94 | 0 | 0 | 0 |
19/03/2012 |
4.88
|
25,000 | 5.13 | 5.20 | 4.88 | 0 | 600 | -0.0 |
16/03/2012 |
4.88
|
3,600 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
15/03/2012 |
4.69
|
6,500 | 4.51 | 5.01 | 4.51 | 0 | 0 | 0 |
14/03/2012 |
4.69
|
25,900 | 5.26 | 5.26 | 4.63 | 0 | 0 | 0 |
13/03/2012 |
4.88
|
37,700 | 4.88 | 5.20 | 4.88 | 0 | 0 | 0 |
12/03/2012 |
5.20
|
10,600 | 5.32 | 5.32 | 5.20 | 0 | 0 | 0 |
09/03/2012 |
5.57
|
13,600 | 5.57 | 5.76 | 5.57 | 0 | 0 | 0 |
08/03/2012 |
5.95
|
7,300 | 5.95 | 6.01 | 5.95 | 0 | 0 | 0 |
07/03/2012 |
6.38
|
3,400 | 6.82 | 6.82 | 6.38 | 0 | 0 | 0 |
06/03/2012 |
6.57
|
20,400 | 6.95 | 7.01 | 6.26 | 0 | 0 | 0 |
05/03/2012 |
6.70
|
64,200 | 6.57 | 6.70 | 6.45 | 0 | 0 | 0 |
02/03/2012 |
6.20
|
12,000 | 6.26 | 6.38 | 6.07 | 0 | 0 | 0 |
01/03/2012 |
5.82
|
26,000 | 6.07 | 6.13 | 5.76 | 0 | 0 | 0 |
29/02/2012 |
5.57
|
31,500 | 5.76 | 5.88 | 5.51 | 0 | 0 | 0 |
28/02/2012 |
5.63
|
80,800 | 5.26 | 5.76 | 5.26 | 0 | 0 | 0 |
27/02/2012 |
5.45
|
80,800 | 4.82 | 5.45 | 4.82 | 0 | 0 | 0 |
24/02/2012 |
5.13
|
25,900 | 5.13 | 5.13 | 5.07 | 0 | 0 | 0 |
23/02/2012 |
4.88
|
21,400 | 4.82 | 4.88 | 4.63 | 0 | 0 | 0 |
22/02/2012 |
4.63
|
13,400 | 4.51 | 4.63 | 4.51 | 0 | 0 | 0 |
21/02/2012 |
4.57
|
35,500 | 4.57 | 4.63 | 4.38 | 0 | 0 | 0 |
20/02/2012 |
4.44
|
23,400 | 4.13 | 4.44 | 4.13 | 0 | 0 | 0 |
17/02/2012 |
4.07
|
18,600 | 4.13 | 4.32 | 4.01 | 0 | 0 | 0 |
16/02/2012 |
4.07
|
30,800 | 4.01 | 4.13 | 4.01 | 0 | 0 | 0 |
15/02/2012 |
4.01
|
27,400 | 4.19 | 4.19 | 4.01 | 0 | 0 | 0 |
14/02/2012 |
4.07
|
8,500 | 4.19 | 4.19 | 4.07 | 0 | 0 | 0 |
13/02/2012 |
4.01
|
68,600 | 4.32 | 4.32 | 4.01 | 0 | 0 | 0 |
10/02/2012 |
4.19
|
86,400 | 4.44 | 4.51 | 4.19 | 0 | 0 | 0 |
09/02/2012 |
4.32
|
21,800 | 4.51 | 4.57 | 4.32 | 0 | 0 | 0 |
08/02/2012 |
4.38
|
28,500 | 4.57 | 4.57 | 4.32 | 0 | 0 | 0 |
07/02/2012 |
4.26
|
43,200 | 4.51 | 4.57 | 4.26 | 0 | 0 | 0 |
06/02/2012 |
4.07
|
27,300 | 4.19 | 4.38 | 3.94 | 0 | 0 | 0 |
03/02/2012 |
3.94
|
106,200 | 4.07 | 4.19 | 3.94 | 0 | 0 | 0 |
02/02/2012 |
4.01
|
22,300 | 3.88 | 4.01 | 3.88 | 0 | 0 | 0 |
01/02/2012 |
3.76
|
4,000 | 3.69 | 3.76 | 3.69 | 0 | 0 | 0 |
31/01/2012 |
3.88
|
25,900 | 3.88 | 3.94 | 3.82 | 0 | 0 | 0 |
30/01/2012 |
3.69
|
2,600 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
20/01/2012 |
3.57
|
20,100 | 3.51 | 3.57 | 3.38 | 0 | 0 | 0 |
19/01/2012 |
3.38
|
79,200 | 3.19 | 3.38 | 3.19 | 0 | 0 | 0 |
18/01/2012 |
3.19
|
59,300 | 3.51 | 3.51 | 3.19 | 800 | 0 | 0.0 |
17/01/2012 |
3.38
|
8,200 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 |
16/01/2012 |
3.57
|
7,400 | 3.51 | 3.57 | 3.44 | 0 | 0 | 0 |
13/01/2012 |
3.38
|
2,000 | 3.25 | 3.38 | 3.25 | 0 | 0 | 0 |
12/01/2012 |
3.25
|
500 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
11/01/2012 |
3.13
|
5,000 | 3.38 | 3.38 | 3.13 | 0 | 0 | 0 |
10/01/2012 |
3.38
|
4,500 | 3.19 | 3.38 | 3.19 | 0 | 0 | 0 |
09/01/2012 |
3.19
|
4,000 | 3.13 | 3.19 | 3.13 | 0 | 0 | 0 |
06/01/2012 |
3.07
|
1,600 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
05/01/2012 |
3.00
|
3,900 | 3.25 | 3.25 | 3.00 | 0 | 0 | 0 |
04/01/2012 |
3.13
|
3,900 | 3.38 | 3.38 | 3.13 | 0 | 0 | 0 |
03/01/2012 |
3.32
|
6,500 | 3.25 | 3.32 | 3.25 | 0 | 0 | 0 |
30/12/2011 |
3.13
|
17,100 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
29/12/2011 |
2.94
|
1,600 | 2.69 | 3.07 | 2.69 | 0 | 0 | 0 |
28/12/2011 |
2.94
|
4,700 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
27/12/2011 |
2.75
|
76,800 | 2.88 | 2.88 | 2.75 | 0 | 0 | 0 |
26/12/2011 |
2.94
|
24,600 | 3.13 | 3.13 | 2.94 | 0 | 0 | 0 |
23/12/2011 |
3.32
|
36,600 | 3.25 | 3.32 | 3.13 | 0 | 0 | 0 |
22/12/2011 |
3.32
|
31,300 | 3.51 | 3.51 | 3.32 | 0 | 0 | 0 |
21/12/2011 |
3.51
|
2,000 | 3.57 | 3.57 | 3.51 | 0 | 0 | 0 |
20/12/2011 |
3.57
|
4,400 | 3.76 | 3.76 | 3.57 | 0 | 0 | 0 |
19/12/2011 |
3.82
|
28,700 | 4.26 | 4.26 | 3.76 | 0 | 0 | 0 |
16/12/2011 |
4.01
|
1,100 | 4.13 | 4.13 | 4.01 | 0 | 0 | 0 |
15/12/2011 |
3.88
|
43,700 | 4.38 | 4.38 | 3.88 | 0 | 0 | 0 |
14/12/2011 |
4.07
|
2,500 | 4.51 | 4.51 | 4.07 | 0 | 0 | 0 |
13/12/2011 |
4.19
|
7,200 | 4.63 | 4.63 | 4.19 | 0 | 0 | 0 |
12/12/2011 |
4.51
|
1,300 | 4.94 | 4.94 | 4.44 | 0 | 0 | 0 |
09/12/2011 |
4.88
|
3,300 | 5.01 | 5.01 | 4.44 | 0 | 0 | 0 |
08/12/2011 |
4.69
|
11,000 | 4.69 | 4.94 | 4.69 | 0 | 0 | 0 |
07/12/2011 |
5.01
|
200 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
06/12/2011 |
4.69
|
3,600 | 5.01 | 5.01 | 4.69 | 0 | 0 | 0 |
05/12/2011 |
4.69
|
5,300 | 4.63 | 4.69 | 4.63 | 0 | 0 | 0 |
02/12/2011 |
4.51
|
12,600 | 4.38 | 4.51 | 4.32 | 0 | 0 | 0 |
01/12/2011 |
4.44
|
26,900 | 4.32 | 4.44 | 4.26 | 0 | 0 | 0 |
30/11/2011 |
4.32
|
23,000 | 4.38 | 4.38 | 4.32 | 0 | 0 | 0 |
29/11/2011 |
4.57
|
43,100 | 4.94 | 4.94 | 4.51 | 0 | 0 | 0 |
28/11/2011 |
4.94
|
6,500 | 4.76 | 4.94 | 4.76 | 0 | 0 | 0 |
25/11/2011 |
4.76
|
18,100 | 4.82 | 4.88 | 4.69 | 0 | 0 | 0 |