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) |
-0.12 | -4.30% | 569,100 | 13,300 | 0.0 |
2.62
2.79
2.67
|
2 tháng
(2024-07-22) |
-0.31 | -10.40% | 1,498,600 | 47,300 | 0.1 |
2.60
2.98
2.67
|
3 tháng
(2024-06-21) |
-0.43 | -13.87% | 2,839,400 | 60,300 | 0.2 |
2.60
3.13
2.67
|
6 tháng
(2024-03-25) |
-1.23 | -31.54% | 10,148,300 | 139,100 | 0.4 |
2.60
3.97
2.67
|
12 tháng
(2023-09-25) |
-1.55 | -36.73% | 27,074,000 | 255,390 | 0.9 |
2.60
4.65
2.67
|
24 tháng
(2022-09-30) |
-2.73 | -50.56% | 106,582,000 | 234,434 | 0.2 |
2
6.09
2.67
|
36 tháng
(2021-10-05) |
-4.41 | -62.29% | 217,867,700 | 34,732 | -3.3 |
2
15.15
2.67
|
60 tháng
(2019-10-16) |
-6.25 | -70.08% | 260,612,060 | -94,448 | -0.6 |
2
15.15
2.67
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
4.94
|
29,230 | 4.74 | 4.94 | 4.94 | 0 | 0 | 0 |
17/04/2012 |
4.74
|
29,010 | 4.55 | 4.74 | 4.74 | 0 | 0 | 0 |
16/04/2012 |
4.55
|
215,760 | 4.35 | 4.55 | 4.35 | 4,900 | 0 | 0.0 |
13/04/2012 |
4.35
|
341,750 | 4.16 | 4.35 | 4.22 | 10,000 | 0 | 0.1 |
12/04/2012 |
4.16
|
5,960 | 3.96 | 4.16 | 4.16 | 0 | 0 | 0 |
11/04/2012 |
3.96
|
40,970 | 3.83 | 3.96 | 3.96 | 0 | 0 | 0 |
10/04/2012 |
3.83
|
68,160 | 3.83 | 3.96 | 3.83 | 0 | 0 | 0 |
09/04/2012 |
3.83
|
59,040 | 3.83 | 3.96 | 3.77 | 0 | 0 | 0 |
06/04/2012 |
3.83
|
31,230 | 3.90 | 4.03 | 3.83 | 0 | 0 | 0 |
05/04/2012 |
3.90
|
89,370 | 3.96 | 3.96 | 3.77 | 0 | 5,000 | -0.0 |
04/04/2012 |
3.96
|
44,360 | 4.16 | 4.16 | 3.96 | 0 | 5,000 | -0.0 |
03/04/2012 |
4.16
|
5,460 | 4.03 | 4.16 | 3.90 | 0 | 0 | 0 |
30/03/2012 |
4.03
|
24,720 | 4.22 | 4.22 | 4.03 | 0 | 12,700 | -0.1 |
29/03/2012 |
4.22
|
64,900 | 4.22 | 4.35 | 4.03 | 0 | 13,910 | -0.1 |
28/03/2012 |
4.22
|
311,610 | 4.35 | 4.35 | 4.16 | 0 | 3,000 | -0.0 |
27/03/2012 |
4.35
|
91,220 | 4.16 | 4.35 | 4.35 | 0 | 0 | 0 |
26/03/2012 |
4.16
|
5,700 | 3.96 | 4.16 | 4.16 | 3,700 | 0 | 0.0 |
23/03/2012 |
3.96
|
36,470 | 3.83 | 3.96 | 3.96 | 19,000 | 0 | 0.1 |
22/03/2012 |
3.83
|
178,460 | 3.70 | 3.83 | 3.77 | 16,910 | 0 | 0.1 |
21/03/2012 |
3.70
|
233,690 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
20/03/2012 |
3.90
|
17,730 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
19/03/2012 |
3.90
|
19,500 | 3.90 | 3.96 | 3.90 | 0 | 0 | 0 |
16/03/2012 |
3.90
|
150,640 | 3.96 | 4.03 | 3.83 | 0 | 13,000 | -0.1 |
15/03/2012 |
3.96
|
11,840 | 3.90 | 4.03 | 3.70 | 0 | 0 | 0 |
14/03/2012 |
3.90
|
12,590 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
13/03/2012 |
4.09
|
15,230 | 4.09 | 4.22 | 3.96 | 0 | 0 | 0 |
12/03/2012 |
4.09
|
6,900 | 4.03 | 4.22 | 4.03 | 0 | 0 | 0 |
09/03/2012 |
4.03
|
15,200 | 4.22 | 4.22 | 4.03 | 0 | 0 | 0 |
08/03/2012 |
4.22
|
7,590 | 4.42 | 4.55 | 4.22 | 0 | 0 | 0 |
07/03/2012 |
4.42
|
10,250 | 4.42 | 4.48 | 4.22 | 0 | 0 | 0 |
06/03/2012 |
4.42
|
36,850 | 4.42 | 4.61 | 4.29 | 3,900 | 0 | 0.0 |
05/03/2012 |
4.42
|
67,610 | 4.22 | 4.42 | 4.29 | 9,100 | 0 | 0.1 |
02/03/2012 |
4.22
|
17,840 | 4.16 | 4.22 | 4.16 | 0 | 0 | 0 |
01/03/2012 |
4.16
|
16,380 | 3.96 | 4.16 | 3.90 | 0 | 0 | 0 |
29/02/2012 |
3.96
|
12,300 | 4.09 | 4.29 | 3.96 | 0 | 0 | 0 |
28/02/2012 |
4.09
|
16,460 | 4.16 | 4.29 | 4.03 | 0 | 0 | 0 |
27/02/2012 |
4.16
|
16,090 | 4.09 | 4.22 | 4.03 | 5,000 | 0 | 0.0 |
24/02/2012 |
4.09
|
220 | 3.96 | 4.16 | 4.09 | 0 | 0 | 0 |
23/02/2012 |
3.96
|
9,330 | 3.83 | 3.96 | 3.83 | 0 | 0 | 0 |
22/02/2012 |
3.83
|
3,160 | 4.03 | 4.09 | 3.83 | 0 | 0 | 0 |
21/02/2012 |
4.03
|
1,740 | 4.22 | 4.42 | 4.03 | 0 | 0 | 0 |
20/02/2012 |
4.22
|
1,020 | 4.16 | 4.22 | 4.22 | 0 | 0 | 0 |
17/02/2012 |
4.16
|
1,110 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
16/02/2012 |
4.16
|
3,170 | 4.16 | 4.22 | 4.03 | 0 | 0 | 0 |
15/02/2012 |
4.16
|
1,010 | 3.96 | 4.16 | 4.16 | 0 | 0 | 0 |
14/02/2012 |
3.96
|
230 | 3.83 | 3.96 | 3.96 | 0 | 0 | 0 |
13/02/2012 |
3.83
|
2,330 | 4.03 | 4.09 | 3.83 | 0 | 0 | 0 |
10/02/2012 |
4.03
|
230 | 4.16 | 4.35 | 4.03 | 0 | 0 | 0 |
09/02/2012 |
4.16
|
320 | 4.16 | 4.29 | 4.16 | 0 | 0 | 0 |
08/02/2012 |
4.16
|
320 | 4.03 | 4.16 | 4.03 | 0 | 0 | 0 |
07/02/2012 |
4.03
|
50 | 4.22 | 4.35 | 4.03 | 0 | 0 | 0 |
06/02/2012 |
4.22
|
5,610 | 4.16 | 4.22 | 3.96 | 0 | 0 | 0 |
03/02/2012 |
4.16
|
490 | 4.35 | 4.55 | 4.16 | 0 | 0 | 0 |
02/02/2012 |
4.35
|
2,040 | 4.22 | 4.35 | 4.35 | 0 | 0 | 0 |
01/02/2012 |
4.22
|
3,010 | 4.16 | 4.22 | 4.22 | 0 | 0 | 0 |
31/01/2012 |
4.16
|
3,110 | 4.03 | 4.16 | 4.16 | 0 | 0 | 0 |
30/01/2012 |
4.03
|
510 | 4.22 | 4.22 | 4.03 | 0 | 0 | 0 |
20/01/2012 |
4.22
|
3,050 | 4.09 | 4.22 | 4.22 | 0 | 0 | 0 |
19/01/2012 |
4.09
|
12,250 | 3.90 | 4.09 | 3.70 | 0 | 0 | 0 |
18/01/2012 |
3.90
|
10,790 | 3.90 | 3.96 | 3.70 | 0 | 0 | 0 |
17/01/2012 |
3.90
|
3,020 | 4.09 | 4.22 | 3.90 | 0 | 0 | 0 |
16/01/2012 |
4.09
|
10,700 | 4.29 | 4.29 | 4.09 | 0 | 0 | 0 |
13/01/2012 |
4.29
|
8,010 | 4.09 | 4.29 | 3.90 | 0 | 0 | 0 |
12/01/2012 |
4.09
|
2,260 | 4.29 | 4.35 | 4.09 | 0 | 0 | 0 |
11/01/2012 |
4.29
|
14,710 | 4.09 | 4.29 | 3.90 | 0 | 0 | 0 |
10/01/2012 |
4.09
|
1,750 | 4.29 | 4.35 | 4.09 | 0 | 0 | 0 |
09/01/2012 |
4.29
|
2,100 | 4.16 | 4.29 | 4.29 | 0 | 0 | 0 |
06/01/2012 |
4.16
|
10,740 | 4.35 | 4.42 | 4.16 | 0 | 0 | 0 |
05/01/2012 |
4.35
|
10 | 4.16 | 4.35 | 4.35 | 0 | 0 | 0 |
04/01/2012 |
4.16
|
10 | 4.35 | 4.35 | 4.16 | 0 | 0 | 0 |
03/01/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
30/12/2011 |
4.35
|
40 | 4.22 | 4.35 | 4.35 | 0 | 0 | 0 |
29/12/2011 |
4.22
|
2,130 | 4.29 | 4.29 | 4.09 | 0 | 0 | 0 |
28/12/2011 |
4.29
|
190 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
27/12/2011 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
26/12/2011 |
4.48
|
1,010 | 4.61 | 4.61 | 4.48 | 0 | 0 | 0 |
23/12/2011 |
4.61
|
1,590 | 4.48 | 4.68 | 4.29 | 0 | 0 | 0 |
22/12/2011 |
4.48
|
6,100 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
21/12/2011 |
4.48
|
18,710 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 |
20/12/2011 |
4.68
|
7,060 | 4.81 | 4.87 | 4.68 | 0 | 0 | 0 |
19/12/2011 |
4.81
|
2,530 | 4.68 | 4.87 | 4.48 | 0 | 0 | 0 |
16/12/2011 |
4.68
|
5,200 | 4.61 | 4.68 | 4.61 | 0 | 0 | 0 |
15/12/2011 |
4.61
|
5,010 | 4.81 | 4.81 | 4.61 | 0 | 0 | 0 |
14/12/2011 |
4.81
|
10,210 | 4.94 | 4.94 | 4.74 | 0 | 0 | 0 |
13/12/2011 |
4.94
|
6,010 | 5.07 | 5.07 | 4.87 | 0 | 0 | 0 |
12/12/2011 |
5.07
|
5,370 | 4.87 | 5.07 | 4.87 | 0 | 0 | 0 |
09/12/2011 |
4.87
|
12,200 | 4.87 | 5.07 | 4.87 | 0 | 0 | 0 |
08/12/2011 |
4.87
|
10 | 5.07 | 5.07 | 4.87 | 0 | 0 | 0 |
07/12/2011 |
5.07
|
40 | 5.13 | 5.13 | 5.07 | 0 | 0 | 0 |
06/12/2011 |
5.13
|
9,300 | 5.00 | 5.20 | 5.07 | 0 | 0 | 0 |
05/12/2011 |
5.00
|
9,160 | 4.87 | 5.00 | 4.81 | 0 | 0 | 0 |
02/12/2011 |
4.87
|
60 | 5.07 | 5.07 | 4.87 | 0 | 0 | 0 |
01/12/2011 |
5.07
|
3,040 | 5.07 | 5.13 | 4.87 | 0 | 3,000 | -0.0 |
30/11/2011 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
29/11/2011 |
5.07
|
10 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
28/11/2011 |
5.07
|
12,420 | 5.07 | 5.13 | 5.07 | 0 | 10,990 | -0.1 |
25/11/2011 |
5.07
|
10,500 | 4.94 | 5.07 | 4.94 | 0 | 0 | 0 |
24/11/2011 |
4.94
|
10 | 5.13 | 5.13 | 4.94 | 0 | 10 | -0.0 |
23/11/2011 |
5.13
|
15,280 | 5.07 | 5.13 | 5.00 | 0 | 0 | 0 |
22/11/2011 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |