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) |
0.20 | 1.57% | 5,600 | 0 | 0 |
12.70
13
12.90
|
2 tháng
(2024-07-22) |
-0.70 | -5.15% | 21,000 | 0 | 0 |
12.60
13.60
12.90
|
3 tháng
(2024-06-21) |
-0.20 | -1.53% | 39,200 | 0 | 0 |
12.60
13.60
12.90
|
6 tháng
(2024-03-25) |
0 | 0% | 124,200 | 400 | 0.0 |
12.40
13.60
12.90
|
12 tháng
(2023-09-25) |
-0.66 | -4.90% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.90
|
24 tháng
(2022-09-30) |
-0.18 | -1.35% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.90
|
36 tháng
(2021-10-05) |
0.57 | 4.61% | 2,547,885 | 21,700 | 0.5 |
10.38
18.21
12.90
|
60 tháng
(2019-10-16) |
4.08 | 46.26% | 5,961,655 | -933,600 | -12.8 |
7.03
18.21
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
5.00
|
2,700 | 4.69 | 5.00 | 4.38 | 0 | 0 | 0 |
19/04/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
18/04/2012 |
4.69
|
6,500 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
17/04/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
16/04/2012 |
4.69
|
1,100 | 4.69 | 5.00 | 4.69 | 700 | 0 | 0.0 |
13/04/2012 |
4.69
|
7,900 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
12/04/2012 |
4.69
|
18,700 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
11/04/2012 |
4.69
|
17,100 | 4.69 | 4.69 | 4.66 | 0 | 0 | 0 |
10/04/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
09/04/2012 |
4.69
|
5,500 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
06/04/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
05/04/2012 |
4.69
|
100 | 4.53 | 4.69 | 4.69 | 0 | 0 | 0 |
04/04/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
03/04/2012 |
4.53
|
800 | 4.25 | 4.53 | 4.53 | 0 | 0 | 0 |
30/03/2012 |
4.25
|
100 | 4.53 | 4.53 | 4.25 | 0 | 0 | 0 |
29/03/2012 |
4.53
|
3,100 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
28/03/2012 |
4.53
|
4,700 | 4.53 | 4.53 | 4.50 | 0 | 0 | 0 |
27/03/2012 |
4.53
|
85,100 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
26/03/2012 |
4.53
|
15,800 | 4.47 | 4.56 | 4.50 | 0 | 0 | 0 |
23/03/2012 |
4.47
|
200 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 |
22/03/2012 |
4.53
|
100 | 4.38 | 4.53 | 4.53 | 0 | 0 | 0 |
21/03/2012 |
4.38
|
15,800 | 4.41 | 4.41 | 4.22 | 0 | 0 | 0 |
20/03/2012 |
4.41
|
5,300 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
19/03/2012 |
4.41
|
3,000 | 4.41 | 4.44 | 4.41 | 0 | 0 | 0 |
16/03/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
15/03/2012 |
4.41
|
300 | 4.38 | 4.41 | 4.41 | 0 | 0 | 0 |
14/03/2012 |
4.38
|
7,800 | 4.44 | 4.44 | 4.38 | 0 | 0 | 0 |
13/03/2012 |
4.44
|
100 | 4.50 | 4.50 | 4.44 | 0 | 0 | 0 |
12/03/2012 |
4.50
|
100 | 4.69 | 4.69 | 4.50 | 0 | 0 | 0 |
09/03/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
08/03/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
07/03/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
06/03/2012 |
4.69
|
0 | 4.72 | 4.69 | 4.69 | 0 | 0 | 0 |
05/03/2012 |
4.72
|
18,900 | 4.41 | 4.72 | 4.38 | 0 | 100 | -0.0 |
02/03/2012 |
4.41
|
1,500 | 4.41 | 4.44 | 4.41 | 0 | 0 | 0 |
01/03/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
29/02/2012 |
4.41
|
44,500 | 4.44 | 4.44 | 4.38 | 0 | 0 | 0 |
28/02/2012 |
4.44
|
90,200 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
27/02/2012 |
4.53
|
1,700 | 4.53 | 4.53 | 4.41 | 0 | 0 | 0 |
24/02/2012 |
4.53
|
0 | 4.69 | 4.53 | 4.53 | 0 | 0 | 0 |
23/02/2012 |
4.69
|
600 | 4.47 | 4.69 | 4.38 | 0 | 0 | 0 |
22/02/2012 |
4.47
|
200 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 |
21/02/2012 |
4.53
|
200 | 4.41 | 4.53 | 4.38 | 0 | 0 | 0 |
20/02/2012 |
4.41
|
2,500 | 4.25 | 4.41 | 4.38 | 0 | 0 | 0 |
17/02/2012 |
4.25
|
3,000 | 4.38 | 4.38 | 4.22 | 0 | 0 | 0 |
16/02/2012 |
4.38
|
15,300 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
15/02/2012 |
4.38
|
0 | 4.35 | 4.38 | 4.38 | 0 | 0 | 0 |
14/02/2012 |
4.35
|
3,000 | 4.10 | 4.38 | 4.35 | 0 | 0 | 0 |
13/02/2012 |
4.10
|
10,000 | 4.22 | 4.22 | 4.10 | 0 | 0 | 0 |
10/02/2012 |
4.22
|
7,000 | 4.44 | 4.44 | 4.22 | 0 | 0 | 0 |
09/02/2012 |
4.44
|
800 | 4.38 | 4.44 | 4.44 | 0 | 0 | 0 |
08/02/2012 |
4.38
|
800 | 4.66 | 4.75 | 4.38 | 0 | 0 | 0 |
07/02/2012 |
4.66
|
100 | 4.44 | 4.66 | 4.66 | 0 | 0 | 0 |
06/02/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
03/02/2012 |
4.44
|
600 | 4.41 | 4.44 | 4.44 | 0 | 0 | 0 |
02/02/2012 |
4.41
|
2,000 | 4.41 | 4.44 | 4.41 | 0 | 0 | 0 |
01/02/2012 |
4.41
|
62,700 | 4.41 | 4.41 | 4.41 | 0 | 200 | -0.0 |
31/01/2012 |
4.41
|
96,400 | 4.41 | 4.44 | 4.41 | 0 | 0 | 0 |
30/01/2012 |
4.41
|
15,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
20/01/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
19/01/2012 |
4.41
|
200 | 4.28 | 4.41 | 4.41 | 0 | 0 | 0 |
18/01/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
17/01/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
16/01/2012 |
4.28
|
29,000 | 4.22 | 4.28 | 4.22 | 0 | 27,000 | -0.4 |
13/01/2012 |
4.22
|
500 | 4.47 | 4.47 | 4.22 | 0 | 0 | 0 |
12/01/2012 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
11/01/2012 |
4.47
|
100 | 4.50 | 4.50 | 4.47 | 0 | 0 | 0 |
10/01/2012 |
4.50
|
100 | 3.88 | 4.50 | 4.50 | 0 | 0 | 0 |
09/01/2012 |
3.88
|
1,100 | 4.10 | 4.41 | 3.88 | 0 | 1,000 | -0.0 |
06/01/2012 |
4.10
|
600 | 4.38 | 4.38 | 4.10 | 0 | 0 | 0 |
05/01/2012 |
4.38
|
600 | 4.53 | 4.53 | 4.25 | 0 | 0 | 0 |
04/01/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
03/01/2012 |
4.53
|
2,500 | 4.69 | 4.69 | 4.53 | 0 | 0 | 0 |
30/12/2011 |
4.69
|
16,800 | 4.82 | 4.82 | 4.69 | 0 | 0 | 0 |
29/12/2011 |
4.82
|
1,000 | 4.75 | 4.82 | 4.82 | 0 | 0 | 0 |
28/12/2011 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
27/12/2011 |
4.75
|
200 | 5.00 | 5.00 | 4.75 | 200 | 0 | 0.0 |
26/12/2011 |
5.00
|
100 | 4.69 | 5.00 | 5.00 | 0 | 0 | 0 |
23/12/2011 |
4.69
|
60,200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
22/12/2011 |
4.69
|
100 | 4.47 | 4.69 | 4.69 | 0 | 100 | -0.0 |
21/12/2011 |
4.47
|
1,000 | 4.69 | 4.69 | 4.47 | 0 | 0 | 0 |
20/12/2011 |
4.69
|
60,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
19/12/2011 |
4.69
|
13,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
16/12/2011 |
4.69
|
15,500 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
15/12/2011 |
4.69
|
6,200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
14/12/2011 |
4.69
|
6,400 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
13/12/2011 |
4.69
|
3,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
12/12/2011 |
4.69
|
104,200 | 4.69 | 4.69 | 4.69 | 0 | 17,000 | -0.3 |
09/12/2011 |
4.69
|
600 | 4.75 | 4.75 | 4.69 | 0 | 0 | 0 |
08/12/2011 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
07/12/2011 |
4.75
|
12,000 | 4.69 | 4.75 | 4.75 | 0 | 0 | 0 |
06/12/2011 |
4.69
|
4,500 | 4.91 | 5.10 | 4.69 | 0 | 0 | 0 |
05/12/2011 |
4.91
|
1,000 | 4.66 | 4.91 | 4.91 | 0 | 0 | 0 |
02/12/2011 |
4.66
|
2,000 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
01/12/2011 |
4.66
|
1,000 | 4.63 | 4.66 | 4.66 | 1,000 | 0 | 0.0 |
30/11/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
29/11/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
28/11/2011 |
4.63
|
1,200 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
25/11/2011 |
4.63
|
1,000 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
24/11/2011 |
4.63
|
13,000 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |