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) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
4.80
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
4.80
|
3 tháng
(2024-06-24) |
1.60 | 43.24% | 477,700 | 0 | 0 |
3.40
6.30
4.80
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
4.80
|
12 tháng
(2023-09-26) |
0.20 | 3.92% | 1,546,900 | 400 | 0.0 |
3.20
6.30
4.80
|
24 tháng
(2022-10-03) |
-0.60 | -10.17% | 8,779,428 | -12,898 | -0.1 |
3.20
6.80
4.80
|
36 tháng
(2021-10-06) |
1 | 23.26% | 21,718,222 | 41,202 | 0.4 |
3.20
12.30
4.80
|
60 tháng
(2019-10-17) |
0.10 | 1.92% | 30,931,065 | 2,952,802 | 11.8 |
3.20
12.30
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
5.30
|
645,100 | 5.40 | 5.60 | 5.10 | 2,000 | 0 | 0.0 |
20/04/2012 |
5.40
|
1,087,700 | 5.80 | 5.80 | 5.40 | 50,000 | 0 | 0.3 |
19/04/2012 |
5.80
|
1,813,000 | 5.50 | 5.80 | 5.60 | 0 | 0 | 0 |
18/04/2012 |
5.50
|
1,480,300 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 |
17/04/2012 |
5.20
|
500,200 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
16/04/2012 |
4.90
|
682,100 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
13/04/2012 |
4.60
|
442,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
12/04/2012 |
4.90
|
917,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
11/04/2012 |
4.90
|
791,300 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
10/04/2012 |
4.70
|
653,600 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
09/04/2012 |
4.70
|
549,600 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
06/04/2012 |
4.50
|
379,500 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
05/04/2012 |
4.60
|
297,700 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
04/04/2012 |
4.40
|
605,100 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
03/04/2012 |
4.70
|
719,200 | 4.40 | 4.70 | 4.10 | 0 | 0 | 0 |
30/03/2012 |
4.40
|
675,500 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
29/03/2012 |
4.70
|
731,000 | 5 | 5 | 4.70 | 0 | 0 | 0 |
28/03/2012 |
5
|
754,200 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
27/03/2012 |
5
|
1,125,100 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
26/03/2012 |
5.20
|
1,200,600 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
23/03/2012 |
4.90
|
1,427,800 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
22/03/2012 |
4.60
|
858,900 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
21/03/2012 |
4.60
|
995,900 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
20/03/2012 |
4.70
|
393,500 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
19/03/2012 |
4.50
|
643,100 | 4.80 | 5.10 | 4.50 | 0 | 0 | 0 |
16/03/2012 |
4.80
|
554,000 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
15/03/2012 |
4.60
|
1,045,700 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
14/03/2012 |
4.30
|
264,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
13/03/2012 |
4.20
|
1,021,300 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
12/03/2012 |
4.30
|
401,800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
09/03/2012 |
4.60
|
647,800 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
08/03/2012 |
4.80
|
554,900 | 5.30 | 5.30 | 4.80 | 0 | 5,000 | -0.0 |
07/03/2012 |
5.30
|
1,283,100 | 5 | 5.40 | 4.80 | 0 | 200 | -0.0 |
06/03/2012 |
5
|
2,177,400 | 4.90 | 5.20 | 4.60 | 0 | 0 | 0 |
05/03/2012 |
4.90
|
105,900 | 4.60 | 4.90 | 4.90 | 0 | 0 | 0 |
02/03/2012 |
4.60
|
159,400 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 |
01/03/2012 |
4.30
|
82,800 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
29/02/2012 |
4.10
|
792,700 | 3.90 | 4.10 | 3.90 | 5,000 | 0 | 0.0 |
28/02/2012 |
3.90
|
2,732,900 | 3.70 | 3.90 | 3.70 | 1,200 | 0 | 0.0 |
27/02/2012 |
3.70
|
99,700 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
24/02/2012 |
3.50
|
83,100 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
23/02/2012 |
3.30
|
130,600 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
22/02/2012 |
3.10
|
105,700 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
21/02/2012 |
2.90
|
70,600 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
20/02/2012 |
2.80
|
125,000 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
17/02/2012 |
2.70
|
135,200 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
16/02/2012 |
2.70
|
557,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
15/02/2012 |
2.70
|
639,800 | 3 | 3 | 2.70 | 0 | 0 | 0 |
14/02/2012 |
3
|
491,700 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
13/02/2012 |
2.90
|
242,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
10/02/2012 |
3.10
|
976,400 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
09/02/2012 |
2.90
|
922,700 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
08/02/2012 |
2.80
|
452,600 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
07/02/2012 |
2.80
|
442,400 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
06/02/2012 |
2.80
|
418,700 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
03/02/2012 |
2.90
|
334,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
02/02/2012 |
2.80
|
269,500 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
01/02/2012 |
2.80
|
329,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
31/01/2012 |
2.70
|
342,200 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
30/01/2012 |
2.60
|
261,800 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
20/01/2012 |
2.50
|
79,800 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
19/01/2012 |
2.40
|
43,300 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
18/01/2012 |
2.40
|
77,400 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
17/01/2012 |
2.30
|
20,600 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
16/01/2012 |
2.40
|
49,400 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
13/01/2012 |
2.50
|
15,200 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
12/01/2012 |
2.40
|
59,000 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
11/01/2012 |
2.50
|
33,600 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
10/01/2012 |
2.60
|
84,400 | 2.40 | 2.60 | 2.50 | 0 | 0 | 0 |
09/01/2012 |
2.40
|
14,000 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
06/01/2012 |
2.40
|
39,800 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
05/01/2012 |
2.50
|
18,600 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
04/01/2012 |
2.60
|
8,900 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
03/01/2012 |
2.60
|
54,400 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
30/12/2011 |
2.60
|
34,200 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
29/12/2011 |
2.50
|
41,200 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
28/12/2011 |
2.60
|
42,400 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
27/12/2011 |
2.50
|
45,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
26/12/2011 |
2.60
|
49,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
23/12/2011 |
2.70
|
79,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
22/12/2011 |
2.80
|
43,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
21/12/2011 |
2.80
|
15,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
20/12/2011 |
2.90
|
59,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
19/12/2011 |
3.10
|
95,900 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
16/12/2011 |
2.90
|
21,500 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
15/12/2011 |
2.80
|
69,100 | 3 | 3 | 2.70 | 0 | 0 | 0 |
14/12/2011 |
3
|
149,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
13/12/2011 |
3.10
|
106,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
12/12/2011 |
3.30
|
21,800 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
09/12/2011 |
3.40
|
28,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
08/12/2011 |
3.40
|
102,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
07/12/2011 |
3.60
|
62,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
06/12/2011 |
3.70
|
89,800 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
05/12/2011 |
3.80
|
94,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
02/12/2011 |
3.60
|
81,500 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
01/12/2011 |
3.40
|
22,300 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
30/11/2011 |
3.30
|
22,900 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
29/11/2011 |
3.30
|
393,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
28/11/2011 |
3.40
|
332,500 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
25/11/2011 |
3.80
|
36,600 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |