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) |
-0.24 | -6.08% | 171,900 | -62 | -0.0 |
3.71
4.20
3.86
|
2 tháng
(2024-07-22) |
-0.51 | -12.09% | 539,200 | -662 | -0.0 |
3.71
4.22
3.86
|
3 tháng
(2024-06-21) |
-0.55 | -12.91% | 764,600 | -662 | -0.0 |
3.71
4.35
3.86
|
6 tháng
(2024-03-25) |
-0.81 | -17.92% | 2,744,300 | -762 | -0.0 |
3.71
4.95
3.86
|
12 tháng
(2023-09-25) |
-4.04 | -52.13% | 5,805,900 | -5,562 | -0.0 |
3.71
7.90
3.86
|
24 tháng
(2022-09-30) |
-6.06 | -62.03% | 10,363,500 | 18,638 | 1.3 |
3.71
9.77
3.86
|
36 tháng
(2021-10-05) |
-14.74 | -79.89% | 27,747,000 | 24,538 | 1.3 |
3.71
29
3.86
|
60 tháng
(2019-10-16) |
-1.53 | -29.17% | 54,169,300 | 21,248 | 1.3 |
3
29
3.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
5.71
|
40,820 | 5.52 | 5.71 | 5.52 | 15,000 | 0 | 0.1 |
17/04/2012 |
5.52
|
26,520 | 5.33 | 5.52 | 5.33 | 0 | 0 | 0 |
16/04/2012 |
5.33
|
41,350 | 5.14 | 5.33 | 5.14 | 0 | 0 | 0 |
13/04/2012 |
5.14
|
31,810 | 4.95 | 5.14 | 5.05 | 0 | 0 | 0 |
12/04/2012 |
4.95
|
28,550 | 4.76 | 4.95 | 4.95 | 0 | 0 | 0 |
11/04/2012 |
4.76
|
47,340 | 4.57 | 4.76 | 4.57 | 0 | 100 | -0.0 |
10/04/2012 |
4.57
|
9,460 | 4.48 | 4.57 | 4.48 | 0 | 0 | 0 |
09/04/2012 |
4.48
|
13,510 | 4.38 | 4.48 | 4.29 | 0 | 0 | 0 |
06/04/2012 |
4.38
|
9,210 | 4.29 | 4.48 | 4.29 | 0 | 0 | 0 |
05/04/2012 |
4.29
|
15,800 | 4.19 | 4.38 | 4.10 | 0 | 0 | 0 |
04/04/2012 |
4.19
|
30,700 | 4.19 | 4.38 | 4.10 | 0 | 0 | 0 |
03/04/2012 |
4.19
|
28,320 | 4.19 | 4.29 | 4.10 | 0 | 0 | 0 |
30/03/2012 |
4.19
|
26,390 | 4.29 | 4.29 | 4.19 | 0 | 0 | 0 |
29/03/2012 |
4.29
|
22,210 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
28/03/2012 |
4.48
|
34,700 | 4.48 | 4.57 | 4.29 | 0 | 0 | 0 |
27/03/2012 |
4.48
|
16,440 | 4.48 | 4.67 | 4.48 | 100 | 0 | 0.0 |
26/03/2012 |
4.48
|
13,440 | 4.29 | 4.48 | 4.38 | 0 | 0 | 0 |
23/03/2012 |
4.29
|
56,650 | 4.10 | 4.29 | 4.10 | 0 | 0 | 0 |
22/03/2012 |
4.10
|
11,320 | 4.10 | 4.29 | 4.10 | 200 | 0 | 0.0 |
21/03/2012 |
4.10
|
18,510 | 4.29 | 4.38 | 4.10 | 0 | 0 | 0 |
20/03/2012 |
4.29
|
2,930 | 4.19 | 4.29 | 4.10 | 0 | 0 | 0 |
19/03/2012 |
4.19
|
13,510 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 |
16/03/2012 |
4.19
|
12,610 | 4.10 | 4.19 | 4.10 | 0 | 0 | 0 |
15/03/2012 |
4.10
|
9,050 | 3.90 | 4.10 | 3.81 | 0 | 0 | 0 |
14/03/2012 |
3.90
|
10,010 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
13/03/2012 |
4.10
|
6,020 | 4 | 4.10 | 3.81 | 0 | 0 | 0 |
12/03/2012 |
4
|
12,650 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
09/03/2012 |
3.81
|
16,460 | 3.90 | 4.10 | 3.81 | 0 | 0 | 0 |
08/03/2012 |
3.90
|
70,890 | 4.10 | 4.19 | 3.90 | 0 | 0 | 0 |
07/03/2012 |
4.10
|
72,890 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
06/03/2012 |
4.29
|
34,170 | 4.19 | 4.38 | 4.29 | 0 | 0 | 0 |
05/03/2012 |
4.19
|
60,600 | 4 | 4.19 | 4.10 | 0 | 0 | 0 |
02/03/2012 |
4
|
60,390 | 4.10 | 4.19 | 3.90 | 0 | 0 | 0 |
01/03/2012 |
4.10
|
46,890 | 4.10 | 4.29 | 3.90 | 0 | 0 | 0 |
29/02/2012 |
4.10
|
12,870 | 4.10 | 4.19 | 3.90 | 0 | 0 | 0 |
28/02/2012 |
4.10
|
26,410 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
27/02/2012 |
4.29
|
20,520 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
24/02/2012 |
4.29
|
16,830 | 4.29 | 4.38 | 4.10 | 0 | 0 | 0 |
23/02/2012 |
4.29
|
11,740 | 4.10 | 4.29 | 3.90 | 0 | 0 | 0 |
22/02/2012 |
4.10
|
7,170 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
21/02/2012 |
4.10
|
5,090 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
20/02/2012 |
4.29
|
11,240 | 4.19 | 4.29 | 4 | 0 | 0 | 0 |
17/02/2012 |
4.19
|
7,200 | 4.19 | 4.19 | 4 | 0 | 0 | 0 |
16/02/2012 |
4.19
|
5,010 | 4.19 | 4.19 | 4 | 0 | 0 | 0 |
15/02/2012 |
4.19
|
1,046,010 | 4.10 | 4.29 | 3.90 | 0 | 0 | 0 |
14/02/2012 |
4.10
|
13,240 | 3.90 | 4.10 | 3.71 | 0 | 0 | 0 |
13/02/2012 |
3.90
|
5,280 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
10/02/2012 |
4.10
|
700 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
09/02/2012 |
4.29
|
1,040 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
08/02/2012 |
4.29
|
2,840 | 4.10 | 4.29 | 3.90 | 0 | 0 | 0 |
07/02/2012 |
4.10
|
650 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
06/02/2012 |
4.10
|
810 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
03/02/2012 |
4.10
|
11,390 | 4 | 4.10 | 3.81 | 0 | 0 | 0 |
02/02/2012 |
4
|
23,650 | 3.81 | 4 | 3.62 | 0 | 0 | 0 |
01/02/2012 |
3.81
|
10,010 | 3.71 | 3.81 | 3.62 | 0 | 0 | 0 |
31/01/2012 |
3.71
|
11,020 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 |
30/01/2012 |
3.71
|
5,510 | 3.62 | 3.71 | 3.52 | 0 | 0 | 0 |
20/01/2012 |
3.62
|
7,730 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
19/01/2012 |
3.62
|
11,530 | 3.52 | 3.62 | 3.43 | 0 | 0 | 0 |
18/01/2012 |
3.52
|
11,320 | 3.43 | 3.52 | 3.33 | 0 | 0 | 0 |
17/01/2012 |
3.43
|
10,040 | 3.33 | 3.43 | 3.24 | 0 | 0 | 0 |
16/01/2012 |
3.33
|
13,630 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
13/01/2012 |
3.33
|
12,040 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
12/01/2012 |
3.33
|
10,020 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
11/01/2012 |
3.43
|
16,230 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
10/01/2012 |
3.43
|
11,070 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
09/01/2012 |
3.43
|
10,110 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
06/01/2012 |
3.43
|
10,210 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
05/01/2012 |
3.43
|
13,670 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
04/01/2012 |
3.52
|
9,050 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
03/01/2012 |
3.62
|
9,030 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
30/12/2011 |
3.62
|
9,410 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
29/12/2011 |
3.62
|
11,030 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
28/12/2011 |
3.62
|
9,010 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
27/12/2011 |
3.62
|
10,010 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
26/12/2011 |
3.62
|
10,020 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
23/12/2011 |
3.62
|
11,020 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
22/12/2011 |
3.62
|
18,090 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
21/12/2011 |
3.62
|
17,870 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
20/12/2011 |
3.62
|
16,000 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
19/12/2011 |
3.62
|
28,600 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
16/12/2011 |
3.81
|
17,230 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
15/12/2011 |
3.81
|
12,080 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
14/12/2011 |
3.81
|
14,090 | 4 | 4 | 3.81 | 0 | 0 | 0 |
13/12/2011 |
4
|
20,560 | 4 | 4 | 3.81 | 0 | 0 | 0 |
12/12/2011 |
4
|
8,430 | 4 | 4 | 3.81 | 0 | 0 | 0 |
09/12/2011 |
4
|
12,870 | 4 | 4 | 3.81 | 0 | 0 | 0 |
08/12/2011 |
4
|
9,130 | 4 | 4 | 3.81 | 0 | 0 | 0 |
07/12/2011 |
4
|
7,650 | 4 | 4 | 3.81 | 0 | 0 | 0 |
06/12/2011 |
4
|
26,810 | 4 | 4.10 | 3.81 | 0 | 0 | 0 |
05/12/2011 |
4
|
32,560 | 4 | 4.10 | 3.81 | 0 | 0 | 0 |
02/12/2011 |
4
|
22,260 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
01/12/2011 |
4.10
|
26,310 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
30/11/2011 |
4.10
|
6,050 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
29/11/2011 |
4.29
|
4,320 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
28/11/2011 |
4.29
|
16,140 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
25/11/2011 |
4.48
|
4,020 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 |
24/11/2011 |
4.57
|
8,410 | 4.67 | 4.67 | 4.48 | 0 | 2,290 | -0.0 |
23/11/2011 |
4.67
|
4,200 | 4.67 | 4.67 | 4.48 | 0 | 0 | 0 |
22/11/2011 |
4.67
|
4,110 | 4.67 | 4.67 | 4.48 | 0 | 0 | 0 |