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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
19/04/2012 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
18/04/2012 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
17/04/2012 |
6.79
|
300 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
16/04/2012 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
13/04/2012 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
12/04/2012 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
11/04/2012 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
10/04/2012 |
6.79
|
100 | 6.35 | 6.79 | 6.79 | 0 | 0 | 0 |
09/04/2012 |
6.35
|
12,000 | 6.81 | 6.81 | 6.35 | 0 | 0 | 0 |
06/04/2012 |
6.81
|
200 | 6.37 | 6.81 | 6.81 | 0 | 0 | 0 |
05/04/2012 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
04/04/2012 |
6.37
|
1,200 | 6.84 | 6.84 | 6.37 | 0 | 0 | 0 |
03/04/2012 |
6.84
|
1,200 | 6.40 | 6.84 | 6.13 | 0 | 0 | 0 |
30/03/2012 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
29/03/2012 |
6.40
|
10,000 | 6.84 | 6.84 | 6.40 | 0 | 0 | 0 |
28/03/2012 |
6.84
|
200 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
27/03/2012 |
6.84
|
700 | 7.33 | 7.57 | 6.84 | 0 | 0 | 0 |
26/03/2012 |
7.33
|
500 | 7.21 | 7.33 | 7.33 | 0 | 0 | 0 |
23/03/2012 |
7.21
|
100 | 6.74 | 7.21 | 7.21 | 0 | 0 | 0 |
22/03/2012 |
6.74
|
200 | 6.72 | 6.74 | 6.74 | 0 | 0 | 0 |
21/03/2012 |
6.72
|
7,900 | 6.74 | 6.74 | 6.72 | 7,400 | 0 | 0.2 |
20/03/2012 |
6.74
|
7,000 | 6.76 | 6.76 | 6.74 | 7,000 | 0 | 0.2 |
19/03/2012 |
6.76
|
7,400 | 6.76 | 6.76 | 6.76 | 7,400 | 0 | 0.2 |
16/03/2012 |
6.76
|
9,600 | 7.16 | 7.16 | 6.76 | 0 | 0 | 0 |
15/03/2012 |
7.16
|
2,000 | 6.74 | 7.16 | 7.11 | 0 | 0 | 0 |
14/03/2012 |
6.74
|
29,400 | 7.25 | 7.25 | 6.74 | 7,700 | 0 | 0.2 |
13/03/2012 |
7.25
|
2,200 | 7.52 | 7.52 | 7.01 | 200 | 0 | 0.0 |
12/03/2012 |
7.52
|
1,000 | 7.35 | 7.52 | 7.52 | 0 | 0 | 0 |
09/03/2012 |
7.35
|
12,800 | 6.94 | 7.35 | 6.91 | 7,300 | 0 | 0.2 |
08/03/2012 |
6.94
|
18,600 | 7.18 | 7.18 | 6.94 | 3,500 | 0 | 0.1 |
07/03/2012 |
7.18
|
2,300 | 7.79 | 7.79 | 7.18 | 2,100 | 0 | 0.1 |
06/03/2012 |
7.79
|
22,400 | 7.30 | 7.79 | 7.35 | 0 | 0 | 0 |
05/03/2012 |
7.30
|
14,400 | 7.06 | 7.30 | 7.25 | 0 | 0 | 0 |
02/03/2012 |
7.06
|
6,500 | 6.81 | 7.06 | 6.35 | 1,500 | 0 | 0.0 |
01/03/2012 |
6.81
|
11,800 | 6.37 | 6.81 | 6.35 | 5,000 | 0 | 0.1 |
29/02/2012 |
6.37
|
3,000 | 6.08 | 6.37 | 6.37 | 0 | 0 | 0 |
28/02/2012 |
6.08
|
22,500 | 6.32 | 6.32 | 6.08 | 8,300 | 0 | 0.2 |
27/02/2012 |
6.32
|
2,000 | 5.71 | 6.32 | 6.08 | 0 | 0 | 0 |
24/02/2012 |
5.71
|
5,500 | 5.69 | 6.08 | 5.71 | 0 | 0 | 0 |
23/02/2012 |
5.69
|
4,500 | 5.71 | 5.71 | 5.69 | 0 | 0 | 0 |
22/02/2012 |
5.71
|
7,200 | 5.34 | 5.71 | 5.15 | 0 | 0 | 0 |
21/02/2012 |
5.34
|
2,200 | 5.00 | 5.34 | 5.34 | 0 | 1,100 | -0.0 |
20/02/2012 |
5.00
|
900 | 4.68 | 5.00 | 5.00 | 0 | 0 | 0 |
17/02/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
16/02/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
15/02/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
14/02/2012 |
4.68
|
0 | 4.85 | 4.68 | 4.68 | 0 | 0 | 0 |
13/02/2012 |
4.85
|
1,200 | 4.56 | 4.85 | 4.66 | 1,100 | 1,100 | 0 |
10/02/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
09/02/2012 |
4.56
|
1,500 | 4.49 | 4.56 | 4.56 | 1,500 | 0 | 0.0 |
08/02/2012 |
4.49
|
500 | 4.41 | 4.49 | 4.49 | 0 | 0 | 0 |
07/02/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
06/02/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
03/02/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
02/02/2012 |
4.41
|
200 | 4.17 | 4.41 | 4.41 | 0 | 0 | 0 |
01/02/2012 |
4.17
|
1,200 | 3.95 | 4.17 | 4.09 | 1,100 | 0 | 0.0 |
31/01/2012 |
3.95
|
3,700 | 4.09 | 4.36 | 3.95 | 1,000 | 0 | 0.0 |
30/01/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
20/01/2012 |
4.09
|
200 | 4.07 | 4.09 | 4.09 | 0 | 0 | 0 |
19/01/2012 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
18/01/2012 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
17/01/2012 |
4.07
|
0 | 4.09 | 4.07 | 4.07 | 0 | 0 | 0 |
16/01/2012 |
4.09
|
1,400 | 3.90 | 4.09 | 4.02 | 1,400 | 0 | 0.0 |
13/01/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/01/2012 |
3.90
|
100 | 3.92 | 3.92 | 3.90 | 0 | 0 | 0 |
11/01/2012 |
3.92
|
300 | 3.77 | 3.92 | 3.92 | 0 | 0 | 0 |
10/01/2012 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
09/01/2012 |
3.77
|
300 | 3.70 | 3.77 | 3.77 | 0 | 0 | 0 |
06/01/2012 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/01/2012 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
04/01/2012 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
03/01/2012 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
30/12/2011 |
3.70
|
0 | 3.68 | 3.70 | 3.70 | 0 | 0 | 0 |
29/12/2011 |
3.68
|
1,100 | 3.80 | 3.82 | 3.68 | 0 | 0 | 0 |
28/12/2011 |
3.80
|
6,700 | 3.92 | 3.92 | 3.80 | 6,600 | 0 | 0.1 |
27/12/2011 |
3.92
|
6,400 | 4.12 | 4.12 | 3.92 | 6,400 | 0 | 0.1 |
26/12/2011 |
4.12
|
100 | 4.41 | 4.41 | 4.12 | 0 | 0 | 0 |
23/12/2011 |
4.41
|
100 | 4.17 | 4.41 | 4.41 | 0 | 0 | 0 |
22/12/2011 |
4.17
|
100 | 3.95 | 4.17 | 4.17 | 0 | 0 | 0 |
21/12/2011 |
3.95
|
100 | 3.92 | 3.95 | 3.95 | 0 | 0 | 0 |
20/12/2011 |
3.92
|
2,200 | 4.04 | 4.04 | 3.92 | 2,000 | 0 | 0.0 |
19/12/2011 |
4.04
|
1,000 | 4.17 | 4.17 | 4.04 | 0 | 0 | 0 |
16/12/2011 |
4.17
|
600 | 3.92 | 4.17 | 4.17 | 0 | 0 | 0 |
15/12/2011 |
3.92
|
1,500 | 3.92 | 3.92 | 3.92 | 1,500 | 0 | 0.0 |
14/12/2011 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
13/12/2011 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
12/12/2011 |
3.92
|
200 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
09/12/2011 |
3.92
|
100 | 4.04 | 4.04 | 3.92 | 100 | 0 | 0.0 |
08/12/2011 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
07/12/2011 |
4.04
|
2,000 | 3.92 | 4.04 | 4.04 | 0 | 0 | 0 |
06/12/2011 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
05/12/2011 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
02/12/2011 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
01/12/2011 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
30/11/2011 |
3.92
|
2,000 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
29/11/2011 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
28/11/2011 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
25/11/2011 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
24/11/2011 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |