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) |
0.05 | 0.23% | 93,612,700 | -3,387,992 | -73.2 |
20.60
22.15
21.50
|
2 tháng
(2024-07-22) |
-2.05 | -8.70% | 187,921,600 | -7,771,550 | -166.5 |
19.85
23.60
21.50
|
3 tháng
(2024-06-21) |
-3.90 | -15.35% | 300,206,400 | -6,786,328 | -142.9 |
19.85
25.70
21.50
|
6 tháng
(2024-03-25) |
-3.80 | -15.02% | 759,601,500 | -6,151,922 | -126.6 |
19.85
26.80
21.50
|
12 tháng
(2023-09-25) |
2.10 | 10.82% | 1,985,855,600 | 4,183,957 | 95.4 |
17.30
26.80
21.50
|
24 tháng
(2022-09-30) |
3.20 | 17.49% | 4,434,415,800 | 13,534,475 | 244.0 |
7.40
26.80
21.50
|
36 tháng
(2021-10-05) |
-16.63 | -43.61% | 6,507,416,400 | -250,984 | -168.9 |
7.40
44.97
21.50
|
60 tháng
(2019-10-16) |
17.20 | 400.46% | 8,206,366,150 | -51,119,874 | -634.8 |
3.24
44.97
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
3.39
|
15,300 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
17/04/2012 |
3.56
|
4,970 | 3.50 | 3.56 | 3.47 | 0 | 0 | 0 |
16/04/2012 |
3.50
|
5,120 | 3.44 | 3.50 | 3.44 | 0 | 0 | 0 |
13/04/2012 |
3.44
|
3,180 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
12/04/2012 |
3.44
|
15,510 | 3.36 | 3.44 | 3.39 | 0 | 0 | 0 |
11/04/2012 |
3.36
|
8,500 | 3.31 | 3.36 | 3.28 | 0 | 0 | 0 |
10/04/2012 |
3.31
|
5,160 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 |
09/04/2012 |
3.31
|
7,620 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 |
06/04/2012 |
3.31
|
3,650 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 |
05/04/2012 |
3.31
|
13,330 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 |
04/04/2012 |
3.31
|
5,040 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
03/04/2012 |
3.31
|
14,000 | 3.22 | 3.31 | 3.25 | 0 | 0 | 0 |
30/03/2012 |
3.22
|
3,210 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
29/03/2012 |
3.22
|
4,500 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
28/03/2012 |
3.25
|
9,300 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
27/03/2012 |
3.25
|
12,680 | 3.25 | 3.28 | 3.25 | 0 | 0 | 0 |
26/03/2012 |
3.25
|
9,690 | 3.22 | 3.25 | 3.11 | 0 | 0 | 0 |
23/03/2012 |
3.22
|
8,180 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
22/03/2012 |
3.25
|
5,580 | 3.25 | 3.25 | 3.25 | 1,000 | 0 | 0.0 |
21/03/2012 |
3.25
|
12,670 | 3.22 | 3.25 | 3.19 | 0 | 0 | 0 |
20/03/2012 |
3.22
|
7,220 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
19/03/2012 |
3.22
|
1,930 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
16/03/2012 |
3.25
|
20,000 | 3.25 | 3.28 | 3.14 | 0 | 0 | 0 |
15/03/2012 |
3.25
|
14,900 | 3.17 | 3.25 | 3.17 | 0 | 0 | 0 |
14/03/2012 |
3.17
|
20,340 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 |
13/03/2012 |
3.31
|
6,540 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 |
12/03/2012 |
3.31
|
12,740 | 3.25 | 3.31 | 3.22 | 0 | 0 | 0 |
09/03/2012 |
3.25
|
9,810 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
08/03/2012 |
3.33
|
10,300 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
07/03/2012 |
3.33
|
20,350 | 3.33 | 3.36 | 3.28 | 0 | 0 | 0 |
06/03/2012 |
3.33
|
117,830 | 3.33 | 3.36 | 3.17 | 0 | 0 | 0 |
05/03/2012 |
3.33
|
45,300 | 3.28 | 3.42 | 3.31 | 0 | 0 | 0 |
02/03/2012 |
3.28
|
25,110 | 3.14 | 3.28 | 3.19 | 0 | 0 | 0 |
01/03/2012 |
3.14
|
37,010 | 3.28 | 3.36 | 3.14 | 0 | 0 | 0 |
29/02/2012 |
3.28
|
10,000 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 |
28/02/2012 |
3.44
|
3,520 | 3.44 | 3.44 | 3.42 | 0 | 0 | 0 |
27/02/2012 |
3.44
|
25,230 | 3.42 | 3.44 | 3.33 | 0 | 0 | 0 |
24/02/2012 |
3.42
|
32,170 | 3.36 | 3.42 | 3.33 | 0 | 0 | 0 |
23/02/2012 |
3.36
|
123,560 | 3.22 | 3.36 | 3.28 | 0 | 0 | 0 |
22/02/2012 |
3.22
|
17,330 | 3.28 | 3.31 | 3.22 | 0 | 0 | 0 |
21/02/2012 |
3.28
|
40,170 | 3.28 | 3.31 | 3.14 | 0 | 0 | 0 |
20/02/2012 |
3.28
|
29,690 | 3.31 | 3.39 | 3.28 | 0 | 0 | 0 |
17/02/2012 |
3.31
|
13,560 | 3.25 | 3.31 | 3.22 | 0 | 0 | 0 |
16/02/2012 |
3.25
|
18,330 | 3.19 | 3.25 | 3.14 | 0 | 0 | 0 |
15/02/2012 |
3.19
|
42,920 | 3.11 | 3.19 | 2.97 | 0 | 0 | 0 |
14/02/2012 |
3.11
|
12,740 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 |
13/02/2012 |
3.25
|
17,720 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 |
10/02/2012 |
3.25
|
14,790 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |
09/02/2012 |
3.25
|
40,200 | 3.11 | 3.25 | 2.97 | 0 | 0 | 0 |
08/02/2012 |
3.11
|
22,950 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 |
07/02/2012 |
3.25
|
41,660 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 |
06/02/2012 |
3.25
|
17,110 | 3.42 | 3.44 | 3.25 | 0 | 0 | 0 |
03/02/2012 |
3.42
|
32,500 | 3.58 | 3.58 | 3.42 | 0 | 0 | 0 |
02/02/2012 |
3.58
|
53,520 | 3.42 | 3.58 | 3.25 | 0 | 0 | 0 |
01/02/2012 |
3.42
|
58,210 | 3.58 | 3.61 | 3.42 | 0 | 0 | 0 |
31/01/2012 |
3.58
|
61,250 | 3.75 | 3.75 | 3.58 | 0 | 0 | 0 |
30/01/2012 |
3.75
|
11,590 | 3.69 | 3.75 | 3.67 | 0 | 0 | 0 |
20/01/2012 |
3.69
|
7,520 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 |
19/01/2012 |
3.69
|
8,550 | 3.67 | 3.69 | 3.64 | 0 | 0 | 0 |
18/01/2012 |
3.67
|
7,570 | 3.67 | 3.67 | 3.50 | 0 | 0 | 0 |
17/01/2012 |
3.67
|
6,570 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 |
16/01/2012 |
3.69
|
99,030 | 3.69 | 3.75 | 3.61 | 0 | 0 | 0 |
13/01/2012 |
3.69
|
57,090 | 3.53 | 3.69 | 3.36 | 0 | 0 | 0 |
12/01/2012 |
3.53
|
29,120 | 3.69 | 3.69 | 3.53 | 0 | 0 | 0 |
11/01/2012 |
3.69
|
116,820 | 3.69 | 3.69 | 3.53 | 0 | 0 | 0 |
10/01/2012 |
3.69
|
71,320 | 3.69 | 3.75 | 3.67 | 0 | 0 | 0 |
09/01/2012 |
3.69
|
22,430 | 3.69 | 3.72 | 3.67 | 0 | 0 | 0 |
06/01/2012 |
3.69
|
120,860 | 3.67 | 3.69 | 3.50 | 0 | 0 | 0 |
05/01/2012 |
3.67
|
4,060 | 3.64 | 3.67 | 3.61 | 0 | 0 | 0 |
04/01/2012 |
3.64
|
5,100 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 |
03/01/2012 |
3.81
|
6,890 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 |
30/12/2011 |
3.81
|
90,340 | 3.78 | 3.81 | 3.75 | 0 | 0 | 0 |
29/12/2011 |
3.78
|
600 | 3.72 | 3.81 | 3.78 | 0 | 0 | 0 |
28/12/2011 |
3.72
|
57,980 | 3.86 | 3.86 | 3.72 | 0 | 0 | 0 |
27/12/2011 |
3.86
|
151,160 | 3.75 | 3.86 | 3.69 | 0 | 0 | 0 |
26/12/2011 |
3.75
|
77,970 | 3.81 | 3.81 | 3.72 | 0 | 0 | 0 |
23/12/2011 |
3.81
|
16,350 | 3.78 | 3.81 | 3.61 | 0 | 0 | 0 |
22/12/2011 |
3.78
|
3,200 | 3.83 | 3.83 | 3.78 | 0 | 0 | 0 |
21/12/2011 |
3.83
|
33,420 | 3.67 | 3.83 | 3.50 | 0 | 0 | 0 |
20/12/2011 |
3.67
|
12,870 | 3.83 | 3.83 | 3.67 | 0 | 0 | 0 |
19/12/2011 |
3.83
|
22,540 | 3.86 | 3.94 | 3.83 | 0 | 0 | 0 |
16/12/2011 |
3.86
|
11,000 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 |
15/12/2011 |
4.06
|
220 | 4.08 | 4.08 | 4.06 | 0 | 0 | 0 |
14/12/2011 |
4.08
|
15,610 | 4.08 | 4.08 | 3.89 | 0 | 0 | 0 |
13/12/2011 |
4.08
|
23,230 | 4.08 | 4.08 | 3.89 | 0 | 0 | 0 |
12/12/2011 |
4.08
|
24,610 | 4.06 | 4.08 | 3.86 | 0 | 0 | 0 |
09/12/2011 |
4.06
|
10,770 | 4.06 | 4.06 | 4.00 | 0 | 0 | 0 |
08/12/2011 |
4.06
|
12,570 | 4.06 | 4.06 | 4.03 | 0 | 0 | 0 |
07/12/2011 |
4.06
|
8,000 | 4.08 | 4.08 | 4.06 | 0 | 0 | 0 |
06/12/2011 |
4.08
|
69,360 | 4.08 | 4.08 | 4.03 | 0 | 0 | 0 |
05/12/2011 |
4.08
|
76,980 | 3.89 | 4.08 | 3.92 | 0 | 0 | 0 |
02/12/2011 |
3.89
|
123,790 | 4.06 | 4.17 | 3.89 | 0 | 0 | 0 |
01/12/2011 |
4.06
|
125,520 | 4.08 | 4.08 | 3.89 | 0 | 0 | 0 |
30/11/2011 |
4.08
|
490 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 |
29/11/2011 |
4.14
|
230,030 | 3.97 | 4.14 | 3.78 | 0 | 0 | 0 |
28/11/2011 |
3.97
|
30,380 | 4.17 | 4.17 | 3.97 | 0 | 0 | 0 |
25/11/2011 |
4.17
|
36,370 | 4.22 | 4.22 | 4.03 | 0 | 0 | 0 |
24/11/2011 |
4.22
|
10,600 | 4.28 | 4.28 | 4.17 | 0 | 0 | 0 |
23/11/2011 |
4.28
|
15,090 | 4.36 | 4.36 | 4.25 | 0 | 0 | 0 |
22/11/2011 |
4.36
|
231,010 | 4.28 | 4.47 | 4.22 | 0 | 0 | 0 |