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) |
8.15 | 18.89% | 3,485,000 | -65,191 | -5.0 |
42.20
53.20
51.30
|
2 tháng
(2024-07-22) |
10.80 | 26.67% | 5,521,400 | -280,392 | -23.1 |
39.75
53.20
51.30
|
3 tháng
(2024-06-24) |
18.53 | 56.52% | 8,095,100 | -269,797 | -22.4 |
32.77
53.20
51.30
|
6 tháng
(2024-03-25) |
20.82 | 68.28% | 10,082,700 | -208,997 | -18.3 |
28.96
53.20
51.30
|
12 tháng
(2023-09-26) |
22.56 | 78.48% | 12,911,600 | -216,360 | -18.8 |
24.60
53.20
51.30
|
24 tháng
(2022-10-03) |
25.17 | 96.33% | 15,680,300 | -433,321 | -32.1 |
19.47
53.20
51.30
|
36 tháng
(2021-10-06) |
21.02 | 69.40% | 17,471,000 | -561,509 | -44.2 |
19.47
53.20
51.30
|
60 tháng
(2019-10-17) |
36.44 | 245.24% | 48,838,660 | 655,991 | 24.6 |
12.86
53.20
51.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
3.83
|
13,670 | 3.67 | 3.84 | 3.75 | 0 | 0 | 0 |
18/04/2012 |
3.67
|
59,800 | 3.79 | 3.88 | 3.67 | 0 | 58,440 | -2.2 |
17/04/2012 |
3.79
|
36,360 | 3.78 | 3.91 | 3.78 | 0 | 42,340 | -1.6 |
16/04/2012 |
3.78
|
21,440 | 3.61 | 3.78 | 3.57 | 0 | 0 | 0 |
13/04/2012 |
3.61
|
10,030 | 3.70 | 3.71 | 3.61 | 100,160 | 100,000 | 0.0 |
12/04/2012 |
3.70
|
18,380 | 3.72 | 3.72 | 3.62 | 0 | 0 | 0 |
11/04/2012 |
3.72
|
22,580 | 3.72 | 3.72 | 3.62 | 100 | 8,000 | -0.3 |
10/04/2012 |
3.72
|
7,260 | 3.69 | 3.72 | 3.62 | 0 | 4,040 | -0.1 |
09/04/2012 |
3.69
|
8,950 | 3.65 | 3.69 | 3.62 | 0 | 1,200 | -0.0 |
06/04/2012 |
3.65
|
12,260 | 3.67 | 3.72 | 3.57 | 0 | 0 | 0 |
05/04/2012 |
3.67
|
2,810 | 3.67 | 3.72 | 3.59 | 0 | 0 | 0 |
04/04/2012 |
3.67
|
23,460 | 3.67 | 3.75 | 3.62 | 5,000 | 0 | 0.2 |
03/04/2012 |
3.67
|
9,470 | 3.71 | 3.71 | 3.55 | 0 | 0 | 0 |
30/03/2012 |
3.71
|
1,050 | 3.72 | 3.72 | 3.67 | 0 | 0 | 0 |
29/03/2012 |
3.72
|
2,050 | 3.72 | 3.75 | 3.72 | 0 | 0 | 0 |
28/03/2012 |
3.72
|
9,570 | 3.72 | 3.72 | 3.62 | 0 | 0 | 0 |
27/03/2012 |
3.72
|
21,670 | 3.75 | 3.75 | 3.62 | 100 | 10 | 0.0 |
26/03/2012 |
3.75
|
7,510 | 3.75 | 3.75 | 3.71 | 200 | 0 | 0.0 |
23/03/2012 |
3.75
|
12,130 | 3.75 | 3.93 | 3.75 | 0 | 1,000 | -0.0 |
22/03/2012 |
3.75
|
2,660 | 3.75 | 3.78 | 3.75 | 0 | 650 | -0.0 |
21/03/2012 |
3.75
|
12,870 | 3.75 | 3.81 | 3.75 | 0 | 6,580 | -0.3 |
20/03/2012 |
3.75
|
44,820 | 3.81 | 3.81 | 3.72 | 28,610 | 1,340 | 1.0 |
19/03/2012 |
3.81
|
5,550 | 3.91 | 3.91 | 3.81 | 0 | 0 | 0 |
16/03/2012 |
3.91
|
270 | 3.91 | 3.91 | 3.77 | 0 | 0 | 0 |
15/03/2012 |
3.91
|
1,000 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 |
14/03/2012 |
3.91
|
230 | 3.82 | 3.91 | 3.91 | 0 | 230 | -0.0 |
13/03/2012 |
3.82
|
940 | 3.96 | 3.96 | 3.81 | 0 | 700 | -0.0 |
12/03/2012 |
3.96
|
5,400 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 |
09/03/2012 |
3.96
|
3,960 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 |
08/03/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
07/03/2012 |
4.01
|
2,530 | 3.99 | 4.01 | 3.88 | 200 | 0 | 0.0 |
06/03/2012 |
3.99
|
570 | 3.99 | 3.99 | 3.96 | 0 | 0 | 0 |
05/03/2012 |
3.99
|
21,300 | 3.95 | 4.00 | 3.95 | 20 | 6,300 | -0.3 |
02/03/2012 |
3.95
|
4,100 | 3.96 | 4.01 | 3.95 | 0 | 700 | -0.0 |
01/03/2012 |
3.96
|
5,390 | 4.00 | 4.00 | 3.91 | 30 | 1,200 | -0.0 |
29/02/2012 |
4.00
|
5,750 | 4.00 | 4.00 | 3.91 | 1,620 | 4,720 | -0.1 |
28/02/2012 |
4.00
|
4,930 | 4.11 | 4.11 | 3.91 | 1,000 | 2,230 | -0.1 |
27/02/2012 |
4.11
|
2,560 | 4.12 | 4.22 | 4.11 | 300 | 1,350 | -0.0 |
24/02/2012 |
4.12
|
4,770 | 4.09 | 4.27 | 4.12 | 0 | 2,000 | -0.1 |
23/02/2012 |
4.09
|
6,100 | 4.11 | 4.11 | 3.91 | 0 | 2,500 | -0.1 |
22/02/2012 |
4.11
|
10,720 | 4.11 | 4.11 | 4.10 | 4,880 | 4,850 | 0.0 |
21/02/2012 |
4.11
|
7,050 | 4.10 | 4.11 | 4.11 | 6,750 | 0 | 0.3 |
20/02/2012 |
4.10
|
16,540 | 4.01 | 4.10 | 3.91 | 5,550 | 5,000 | 0.0 |
17/02/2012 |
4.01
|
57,280 | 4.11 | 4.11 | 3.90 | 34,550 | 0 | 1.4 |
16/02/2012 |
4.11
|
970 | 3.92 | 4.11 | 3.92 | 0 | 950 | -0.0 |
15/02/2012 |
3.92
|
63,760 | 4.13 | 4.13 | 3.92 | 55,250 | 10,470 | 1.8 |
14/02/2012 |
4.13
|
1,650 | 4.21 | 4.21 | 4.13 | 0 | 1,000 | -0.0 |
13/02/2012 |
4.21
|
8,800 | 4.21 | 4.21 | 4.01 | 0 | 3,600 | -0.1 |
10/02/2012 |
4.21
|
5,560 | 4.25 | 4.25 | 4.11 | 50 | 50 | 0 |
09/02/2012 |
4.25
|
6,000 | 4.22 | 4.25 | 4.11 | 0 | 3,000 | -0.1 |
08/02/2012 |
4.22
|
3,510 | 4.21 | 4.22 | 4.11 | 0 | 510 | -0.0 |
07/02/2012 |
4.21
|
2,500 | 4.21 | 4.21 | 4.11 | 0 | 1,600 | -0.1 |
06/02/2012 |
4.21
|
1,300 | 4.21 | 4.21 | 4.21 | 0 | 1,000 | -0.0 |
03/02/2012 |
4.21
|
1,300 | 4.21 | 4.21 | 4.21 | 0 | 1,300 | -0.1 |
02/02/2012 |
4.21
|
3,010 | 4.21 | 4.21 | 4.21 | 0 | 2,500 | -0.1 |
01/02/2012 |
4.21
|
1,340 | 4.14 | 4.21 | 4.21 | 1,340 | 340 | 0.0 |
31/01/2012 |
4.14
|
35,770 | 4.25 | 4.25 | 4.06 | 30,580 | 25,100 | 0.2 |
30/01/2012 |
4.25
|
10 | 4.06 | 4.25 | 4.25 | 0 | 10 | -0.0 |
20/01/2012 |
4.06
|
21,420 | 4.11 | 4.11 | 4.06 | 21,420 | 13,000 | 0.4 |
19/01/2012 |
4.11
|
41,000 | 4.11 | 4.11 | 4.11 | 41,000 | 39,000 | 0.1 |
18/01/2012 |
4.11
|
38,630 | 4.09 | 4.21 | 4.09 | 36,000 | 35,520 | 0.0 |
17/01/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
16/01/2012 |
4.09
|
10 | 3.90 | 4.09 | 4.09 | 0 | 0 | 0 |
13/01/2012 |
3.90
|
10 | 3.72 | 3.90 | 3.90 | 0 | 0 | 0 |
12/01/2012 |
3.72
|
4,800 | 3.91 | 3.91 | 3.72 | 300 | 1,800 | -0.1 |
11/01/2012 |
3.91
|
10,500 | 4.10 | 4.10 | 3.91 | 0 | 8,000 | -0.3 |
10/01/2012 |
4.10
|
12,000 | 4.11 | 4.11 | 4.10 | 0 | 2,500 | -0.1 |
09/01/2012 |
4.11
|
2,120 | 4.11 | 4.11 | 3.91 | 0 | 680 | -0.0 |
06/01/2012 |
4.11
|
3,000 | 4.16 | 4.16 | 4.11 | 0 | 1,000 | -0.0 |
05/01/2012 |
4.16
|
1,020 | 4.16 | 4.16 | 4.16 | 1,000 | 100 | 0.0 |
04/01/2012 |
4.16
|
5,010 | 3.97 | 4.16 | 3.96 | 5,000 | 1,830 | 0.1 |
03/01/2012 |
3.97
|
20 | 3.78 | 3.97 | 3.81 | 0 | 20 | -0.0 |
30/12/2011 |
3.78
|
20,180 | 3.61 | 3.78 | 3.43 | 50 | 10,300 | -0.4 |
29/12/2011 |
3.61
|
7,210 | 3.79 | 3.79 | 3.61 | 0 | 2,000 | -0.1 |
28/12/2011 |
3.79
|
1,810 | 3.77 | 3.80 | 3.77 | 0 | 1,560 | -0.1 |
27/12/2011 |
3.77
|
12,510 | 3.77 | 3.77 | 3.72 | 0 | 5,100 | -0.2 |
26/12/2011 |
3.77
|
10,760 | 3.76 | 3.77 | 3.72 | 1,000 | 5,500 | -0.2 |
23/12/2011 |
3.76
|
2,610 | 3.73 | 3.76 | 3.72 | 0 | 1,300 | -0.0 |
22/12/2011 |
3.73
|
13,230 | 3.55 | 3.73 | 3.52 | 0 | 8,700 | -0.3 |
21/12/2011 |
3.55
|
4,100 | 3.55 | 3.56 | 3.52 | 0 | 1,400 | -0.1 |
20/12/2011 |
3.55
|
11,200 | 3.55 | 3.57 | 3.55 | 0 | 4,090 | -0.1 |
19/12/2011 |
3.55
|
10,960 | 3.57 | 3.57 | 3.47 | 350 | 4,710 | -0.2 |
16/12/2011 |
3.57
|
9,710 | 3.57 | 3.57 | 3.42 | 5,000 | 9,500 | -0.2 |
15/12/2011 |
3.57
|
6,760 | 3.52 | 3.57 | 3.43 | 5,000 | 3,740 | 0.0 |
14/12/2011 |
3.52
|
10,540 | 3.51 | 3.57 | 3.47 | 0 | 4,870 | -0.2 |
13/12/2011 |
3.51
|
2,390 | 3.47 | 3.52 | 3.50 | 0 | 1,470 | -0.1 |
12/12/2011 |
3.47
|
9,240 | 3.44 | 3.47 | 3.37 | 5,000 | 4,000 | 0.0 |
09/12/2011 |
3.44
|
3,320 | 3.57 | 3.57 | 3.42 | 340 | 1,700 | -0.0 |
08/12/2011 |
3.57
|
2,040 | 3.57 | 3.57 | 3.44 | 1,000 | 1,940 | -0.0 |
07/12/2011 |
3.57
|
2,740 | 3.57 | 3.57 | 3.42 | 2,430 | 1,560 | 0.0 |
06/12/2011 |
3.57
|
500 | 3.52 | 3.57 | 3.52 | 0 | 490 | -0.0 |
05/12/2011 |
3.52
|
10,940 | 3.35 | 3.52 | 3.19 | 400 | 10,940 | -0.3 |
02/12/2011 |
3.35
|
20,720 | 3.53 | 3.53 | 3.35 | 200 | 20,620 | -0.7 |
01/12/2011 |
3.53
|
1,910 | 3.72 | 3.90 | 3.53 | 0 | 1,910 | -0.1 |
30/11/2011 |
3.72
|
360 | 3.90 | 4.09 | 3.72 | 0 | 350 | -0.0 |
29/11/2011 |
3.90
|
3,650 | 4.11 | 4.11 | 3.90 | 0 | 190 | -0.0 |
28/11/2011 |
4.11
|
760 | 4.11 | 4.11 | 3.90 | 50 | 0 | 0.0 |
25/11/2011 |
4.11
|
1,120 | 4.14 | 4.14 | 3.93 | 50 | 0 | 0.0 |
24/11/2011 |
4.14
|
160 | 4.35 | 4.35 | 4.14 | 50 | 160 | -0.0 |
23/11/2011 |
4.35
|
510 | 4.58 | 4.58 | 4.35 | 0 | 0 | 0 |