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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/04/2012 |
4.29
|
5,010 | 4.32 | 4.42 | 4.29 | 0 | 0 | 0 |
05/04/2012 |
4.32
|
5,950 | 4.19 | 4.32 | 4.07 | 0 | 200 | -0.0 |
04/04/2012 |
4.19
|
15,780 | 4.32 | 4.42 | 4.13 | 0 | 300 | -0.0 |
03/04/2012 |
4.32
|
8,920 | 4.54 | 4.54 | 4.32 | 0 | 0 | 0 |
30/03/2012 |
4.54
|
3,980 | 4.77 | 4.77 | 4.54 | 0 | 0 | 0 |
29/03/2012 |
4.77
|
3,230 | 4.99 | 5.05 | 4.77 | 0 | 0 | 0 |
28/03/2012 |
4.99
|
11,110 | 4.83 | 5.02 | 4.99 | 7,000 | 750 | 0.1 |
27/03/2012 |
4.83
|
27,400 | 4.61 | 4.83 | 4.77 | 0 | 0 | 0 |
26/03/2012 |
4.61
|
3,020 | 4.42 | 4.61 | 4.54 | 0 | 0 | 0 |
23/03/2012 |
4.42
|
3,600 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 |
22/03/2012 |
4.57
|
9,510 | 4.48 | 4.57 | 4.35 | 0 | 0 | 0 |
21/03/2012 |
4.48
|
11,900 | 4.61 | 4.77 | 4.38 | 0 | 400 | -0.0 |
20/03/2012 |
4.61
|
2,970 | 4.61 | 4.61 | 4.45 | 0 | 200 | -0.0 |
19/03/2012 |
4.61
|
3,320 | 4.61 | 4.61 | 4.45 | 0 | 0 | 0 |
16/03/2012 |
4.61
|
23,650 | 4.83 | 4.83 | 4.61 | 0 | 0 | 0 |
15/03/2012 |
4.83
|
11,680 | 4.73 | 4.83 | 4.54 | 0 | 0 | 0 |
14/03/2012 |
4.73
|
61,700 | 4.92 | 5.08 | 4.70 | 0 | 2,000 | -0.0 |
13/03/2012 |
4.92
|
14,850 | 4.77 | 4.92 | 4.67 | 0 | 0 | 0 |
12/03/2012 |
4.77
|
30,910 | 4.57 | 4.80 | 4.57 | 0 | 1,000 | -0.0 |
09/03/2012 |
4.57
|
19,730 | 4.38 | 4.57 | 4.38 | 0 | 0 | 0 |
08/03/2012 |
4.38
|
15,130 | 4.19 | 4.38 | 4.19 | 2,000 | 0 | 0.0 |
07/03/2012 |
4.19
|
71,760 | 4.00 | 4.19 | 3.91 | 0 | 49,490 | -0.6 |
06/03/2012 |
4.00
|
3,970 | 4.00 | 4.19 | 4.00 | 0 | 1,080 | -0.0 |
05/03/2012 |
4.00
|
26,150 | 3.81 | 4.00 | 4.00 | 0 | 20,000 | -0.3 |
02/03/2012 |
3.81
|
42,530 | 3.97 | 4.16 | 3.78 | 0 | 190,570 | -2.3 |
01/03/2012 |
3.97
|
5,490 | 4.16 | 4.16 | 3.97 | 0 | 0 | 0 |
29/02/2012 |
4.16
|
14,660 | 4.35 | 4.35 | 4.16 | 0 | 0 | 0 |
28/02/2012 |
4.35
|
24,010 | 4.57 | 4.67 | 4.35 | 0 | 0 | 0 |
27/02/2012 |
4.57
|
150 | 4.67 | 4.67 | 4.45 | 0 | 0 | 0 |
24/02/2012 |
4.67
|
19,310 | 4.89 | 5.11 | 4.67 | 0 | 0 | 0 |
23/02/2012 |
4.89
|
9,760 | 5.15 | 5.15 | 4.89 | 0 | 0 | 0 |
22/02/2012 |
5.15
|
30 | 5.40 | 5.40 | 5.15 | 0 | 0 | 0 |
21/02/2012 |
5.40
|
650 | 5.46 | 5.46 | 5.21 | 0 | 0 | 0 |
20/02/2012 |
5.46
|
1,300 | 5.53 | 5.53 | 5.27 | 0 | 0 | 0 |
17/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
16/02/2012 |
5.53
|
9,610 | 5.53 | 5.53 | 5.53 | 0 | 29,610 | -0.5 |
15/02/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
14/02/2012 |
5.53
|
1,100 | 5.27 | 5.53 | 5.08 | 0 | 0 | 0 |
13/02/2012 |
5.27
|
510 | 5.53 | 5.53 | 5.27 | 0 | 0 | 0 |
10/02/2012 |
5.53
|
900 | 5.75 | 5.75 | 5.46 | 0 | 0 | 0 |
09/02/2012 |
5.75
|
1,200 | 5.65 | 5.75 | 5.43 | 0 | 0 | 0 |
08/02/2012 |
5.65
|
10,910 | 5.40 | 5.65 | 5.15 | 0 | 0 | 0 |
07/02/2012 |
5.40
|
5,060 | 5.65 | 5.65 | 5.40 | 0 | 0 | 0 |
06/02/2012 |
5.65
|
1,510 | 5.56 | 5.65 | 5.34 | 0 | 0 | 0 |
03/02/2012 |
5.56
|
20 | 5.69 | 5.78 | 5.56 | 0 | 0 | 0 |
02/02/2012 |
5.69
|
3,250 | 5.46 | 5.69 | 5.46 | 0 | 3,240 | -0.1 |
01/02/2012 |
5.46
|
1,140 | 5.24 | 5.50 | 4.99 | 0 | 0 | 0 |
31/01/2012 |
5.24
|
70 | 5.21 | 5.24 | 5.24 | 0 | 0 | 0 |
30/01/2012 |
5.21
|
140 | 5.46 | 5.46 | 5.21 | 0 | 0 | 0 |
20/01/2012 |
5.46
|
1,540 | 5.75 | 5.75 | 5.46 | 0 | 0 | 0 |
19/01/2012 |
5.75
|
190 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
18/01/2012 |
5.75
|
110 | 6.04 | 6.04 | 5.75 | 0 | 0 | 0 |
17/01/2012 |
6.04
|
200 | 6.32 | 6.32 | 6.04 | 0 | 0 | 0 |
16/01/2012 |
6.32
|
190 | 6.32 | 6.32 | 6.32 | 0 | 190 | -0.0 |
13/01/2012 |
6.32
|
1,070 | 6.64 | 6.64 | 6.32 | 0 | 1,070 | -0.0 |
12/01/2012 |
6.64
|
330 | 6.96 | 7.27 | 6.64 | 0 | 310 | -0.0 |
11/01/2012 |
6.96
|
30 | 7.31 | 7.31 | 6.96 | 0 | 0 | 0 |
10/01/2012 |
7.31
|
60 | 7.69 | 7.69 | 7.31 | 0 | 60 | -0.0 |
09/01/2012 |
7.69
|
10 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
06/01/2012 |
7.69
|
80 | 8.07 | 8.07 | 7.69 | 0 | 0 | 0 |
05/01/2012 |
8.07
|
10 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
04/01/2012 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
03/01/2012 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
30/12/2011 |
8.07
|
6,270 | 7.72 | 8.10 | 7.34 | 0 | 0 | 0 |
29/12/2011 |
7.72
|
130 | 8.10 | 8.10 | 7.72 | 0 | 130 | -0.0 |
28/12/2011 |
8.10
|
11,970 | 8.51 | 8.93 | 8.10 | 0 | 8,060 | -0.2 |
27/12/2011 |
8.51
|
20 | 8.96 | 9.18 | 8.51 | 0 | 0 | 0 |
26/12/2011 |
8.96
|
4,700 | 8.55 | 8.96 | 8.13 | 0 | 0 | 0 |
23/12/2011 |
8.55
|
3,220 | 8.16 | 8.55 | 7.78 | 0 | 0 | 0 |
22/12/2011 |
8.16
|
4,180 | 8.58 | 8.99 | 8.16 | 0 | 0 | 0 |
21/12/2011 |
8.58
|
2,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
20/12/2011 |
8.58
|
1,360 | 8.51 | 8.58 | 8.58 | 0 | 0 | 0 |
19/12/2011 |
8.51
|
420 | 8.20 | 8.51 | 8.51 | 0 | 0 | 0 |
16/12/2011 |
8.20
|
10 | 8.61 | 8.61 | 8.20 | 0 | 0 | 0 |
15/12/2011 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
14/12/2011 |
8.61
|
10 | 9.05 | 9.05 | 8.61 | 0 | 0 | 0 |
13/12/2011 |
9.05
|
10 | 9.53 | 9.53 | 9.05 | 0 | 0 | 0 |
12/12/2011 |
9.53
|
10 | 9.34 | 9.53 | 9.53 | 0 | 0 | 0 |
09/12/2011 |
9.34
|
1,550 | 8.89 | 9.34 | 8.45 | 0 | 0 | 0 |
08/12/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
07/12/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
06/12/2011 |
8.89
|
1,100 | 8.74 | 8.89 | 8.32 | 0 | 0 | 0 |
05/12/2011 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
02/12/2011 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
01/12/2011 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
30/11/2011 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
29/11/2011 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
28/11/2011 |
8.74
|
10 | 8.48 | 8.74 | 8.74 | 0 | 0 | 0 |
25/11/2011 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
24/11/2011 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
23/11/2011 |
8.48
|
10 | 8.10 | 8.48 | 8.48 | 0 | 0 | 0 |
22/11/2011 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
21/11/2011 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
18/11/2011 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
17/11/2011 |
8.10
|
10 | 7.72 | 8.10 | 8.10 | 0 | 0 | 0 |
16/11/2011 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
15/11/2011 |
7.72
|
10 | 7.37 | 7.72 | 7.72 | 0 | 0 | 0 |
14/11/2011 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
11/11/2011 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
10/11/2011 |
7.37
|
40 | 7.75 | 8.13 | 7.37 | 0 | 0 | 0 |