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) |
0.30 | 3.66% | 10,600 | 3,100 | 0.0 |
7.10
8.80
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-21) |
0.10 | 1.19% | 47,400 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 688,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-25) |
3.10 | 57.41% | 1,718,100 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-09-30) |
1.17 | 15.91% | 4,391,256 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-05) |
-2.41 | -22.08% | 9,585,261 | -13,390 | -0.7 |
3.90
16.62
8.50
|
60 tháng
(2019-10-16) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
5.23
|
300 | 5.29 | 5.29 | 5.23 | 0 | 0 | 0 |
19/04/2012 |
5.29
|
1,000 | 5.35 | 5.40 | 5.29 | 0 | 0 | 0 |
18/04/2012 |
5.35
|
4,500 | 5.70 | 5.70 | 5.35 | 0 | 0 | 0 |
17/04/2012 |
5.70
|
100 | 5.52 | 5.70 | 5.70 | 0 | 0 | 0 |
16/04/2012 |
5.52
|
4,100 | 5.23 | 5.52 | 5.05 | 0 | 0 | 0 |
13/04/2012 |
5.23
|
400 | 5.29 | 5.29 | 5.23 | 0 | 0 | 0 |
12/04/2012 |
5.29
|
10,600 | 5.05 | 5.40 | 5.17 | 0 | 0 | 0 |
11/04/2012 |
5.05
|
8,500 | 4.76 | 5.05 | 4.99 | 0 | 0 | 0 |
10/04/2012 |
4.76
|
6,200 | 4.52 | 4.82 | 4.70 | 0 | 0 | 0 |
09/04/2012 |
4.52
|
6,000 | 4.23 | 4.52 | 4.41 | 0 | 0 | 0 |
06/04/2012 |
4.23
|
2,500 | 4.29 | 4.29 | 4.23 | 0 | 0 | 0 |
05/04/2012 |
4.29
|
2,000 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
04/04/2012 |
4.29
|
1,000 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
03/04/2012 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
30/03/2012 |
4.29
|
2,400 | 4.46 | 4.46 | 4.29 | 0 | 0 | 0 |
29/03/2012 |
4.46
|
2,000 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
28/03/2012 |
4.46
|
3,000 | 4.76 | 4.76 | 4.46 | 0 | 0 | 0 |
27/03/2012 |
4.76
|
11,000 | 4.46 | 4.76 | 4.76 | 0 | 0 | 0 |
26/03/2012 |
4.46
|
700 | 4.58 | 4.70 | 4.46 | 0 | 0 | 0 |
23/03/2012 |
4.58
|
100 | 4.29 | 4.58 | 4.58 | 0 | 0 | 0 |
22/03/2012 |
4.29
|
2,000 | 4.41 | 4.41 | 4.29 | 0 | 0 | 0 |
21/03/2012 |
4.41
|
1,000 | 4.23 | 4.46 | 4.41 | 0 | 0 | 0 |
20/03/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
19/03/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
16/03/2012 |
4.23
|
900 | 4.52 | 4.52 | 4.23 | 0 | 0 | 0 |
15/03/2012 |
4.52
|
100 | 4.23 | 4.52 | 4.52 | 0 | 0 | 0 |
14/03/2012 |
4.23
|
100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
13/03/2012 |
4.23
|
200 | 4.46 | 4.46 | 4.23 | 0 | 0 | 0 |
12/03/2012 |
4.46
|
100 | 4.76 | 4.76 | 4.46 | 0 | 0 | 0 |
09/03/2012 |
4.76
|
2,900 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
08/03/2012 |
4.76
|
4,700 | 4.52 | 4.76 | 4.64 | 0 | 0 | 0 |
07/03/2012 |
4.52
|
23,800 | 4.23 | 4.52 | 4.29 | 0 | 0 | 0 |
06/03/2012 |
4.23
|
9,500 | 4.17 | 4.23 | 4.23 | 0 | 0 | 0 |
05/03/2012 |
4.17
|
11,800 | 3.88 | 4.17 | 4.05 | 0 | 0 | 0 |
02/03/2012 |
3.88
|
9,400 | 4.11 | 4.11 | 3.88 | 0 | 0 | 0 |
01/03/2012 |
4.11
|
7,900 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
29/02/2012 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
28/02/2012 |
4.11
|
700 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
27/02/2012 |
4.11
|
2,200 | 4.05 | 4.11 | 4.11 | 0 | 0 | 0 |
24/02/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
23/02/2012 |
4.05
|
4,200 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 |
22/02/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
21/02/2012 |
4.35
|
100 | 4.17 | 4.35 | 4.35 | 0 | 0 | 0 |
20/02/2012 |
4.17
|
100 | 3.94 | 4.17 | 4.17 | 0 | 0 | 0 |
17/02/2012 |
3.94
|
100 | 3.70 | 3.94 | 3.94 | 0 | 0 | 0 |
16/02/2012 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
15/02/2012 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
14/02/2012 |
3.70
|
4,800 | 3.94 | 3.94 | 3.70 | 0 | 0 | 0 |
13/02/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
10/02/2012 |
3.94
|
1,900 | 4.17 | 4.17 | 3.94 | 0 | 0 | 0 |
09/02/2012 |
4.17
|
100 | 4.46 | 4.46 | 4.17 | 0 | 0 | 0 |
08/02/2012 |
4.46
|
1,100 | 4.58 | 4.58 | 4.29 | 0 | 0 | 0 |
07/02/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
06/02/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
03/02/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
02/02/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
01/02/2012 |
4.58
|
100 | 4.35 | 4.58 | 4.58 | 0 | 0 | 0 |
31/01/2012 |
4.35
|
100 | 4.11 | 4.35 | 4.35 | 0 | 0 | 0 |
30/01/2012 |
4.11
|
100 | 3.88 | 4.11 | 4.11 | 0 | 0 | 0 |
20/01/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
19/01/2012 |
3.88
|
3,600 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
18/01/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
17/01/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
16/01/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
13/01/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
12/01/2012 |
4.05
|
100 | 3.88 | 4.05 | 4.05 | 0 | 0 | 0 |
11/01/2012 |
3.88
|
1,900 | 3.64 | 3.88 | 3.88 | 0 | 0 | 0 |
10/01/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
09/01/2012 |
3.64
|
1,500 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
06/01/2012 |
3.64
|
700 | 3.76 | 3.76 | 3.64 | 0 | 0 | 0 |
05/01/2012 |
3.76
|
1,000 | 3.99 | 3.99 | 3.76 | 0 | 0 | 0 |
04/01/2012 |
3.99
|
100 | 3.88 | 3.99 | 3.99 | 0 | 0 | 0 |
03/01/2012 |
3.88
|
100 | 3.64 | 3.88 | 3.88 | 0 | 0 | 0 |
30/12/2011 |
3.64
|
1,000 | 3.88 | 3.88 | 3.64 | 0 | 0 | 0 |
29/12/2011 |
3.88
|
1,000 | 3.94 | 3.94 | 3.88 | 0 | 0 | 0 |
28/12/2011 |
3.94
|
200 | 4.11 | 4.11 | 3.94 | 0 | 0 | 0 |
27/12/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
26/12/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
23/12/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
22/12/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
21/12/2011 |
4.11
|
400 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
20/12/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
19/12/2011 |
4.11
|
1,000 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
16/12/2011 |
4.11
|
700 | 4.05 | 4.11 | 4.11 | 0 | 700 | -0.0 |
15/12/2011 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
14/12/2011 |
4.05
|
100 | 3.88 | 4.05 | 4.05 | 0 | 0 | 0 |
13/12/2011 |
3.88
|
100 | 3.70 | 3.88 | 3.88 | 0 | 0 | 0 |
12/12/2011 |
3.70
|
900 | 3.88 | 3.88 | 3.70 | 0 | 0 | 0 |
09/12/2011 |
3.88
|
200 | 3.70 | 3.88 | 3.52 | 0 | 0 | 0 |
08/12/2011 |
3.70
|
300 | 3.64 | 3.70 | 3.70 | 0 | 0 | 0 |
07/12/2011 |
3.64
|
100 | 3.70 | 3.70 | 3.64 | 0 | 0 | 0 |
06/12/2011 |
3.70
|
2,900 | 3.88 | 3.88 | 3.47 | 0 | 0 | 0 |
05/12/2011 |
3.88
|
300 | 3.82 | 3.88 | 3.41 | 0 | 0 | 0 |
02/12/2011 |
3.82
|
300 | 3.64 | 3.82 | 3.35 | 0 | 0 | 0 |
01/12/2011 |
3.64
|
3,200 | 3.64 | 3.64 | 3.41 | 0 | 0 | 0 |
30/11/2011 |
3.64
|
0 | 3.76 | 3.64 | 3.64 | 0 | 0 | 0 |
29/11/2011 |
3.76
|
8,300 | 3.64 | 3.76 | 3.41 | 0 | 0 | 0 |
28/11/2011 |
3.64
|
2,800 | 3.88 | 3.88 | 3.64 | 0 | 0 | 0 |
25/11/2011 |
3.88
|
3,300 | 4.11 | 4.11 | 3.88 | 0 | 0 | 0 |
24/11/2011 |
4.11
|
500 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 |