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) |
1.60 | 15.69% | 17,900 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-24) |
2.05 | 21.03% | 42,200 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-26) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-10-03) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-06) |
2.78 | 30.82% | 633,500 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-17) |
0.64 | 5.70% | 995,070 | -21,803 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2012 |
3.97
|
14,570 | 3.82 | 3.97 | 3.68 | 0 | 0 | 0 |
10/04/2012 |
3.82
|
29,730 | 3.82 | 3.89 | 3.68 | 500 | 0 | 0.0 |
09/04/2012 |
3.82
|
15,080 | 3.97 | 3.97 | 3.82 | 0 | 0 | 0 |
06/04/2012 |
3.97
|
17,980 | 4.11 | 4.11 | 3.97 | 0 | 0 | 0 |
05/04/2012 |
4.11
|
13,210 | 4.33 | 4.33 | 4.11 | 0 | 0 | 0 |
04/04/2012 |
4.33
|
3,420 | 4.33 | 4.40 | 4.11 | 0 | 0 | 0 |
03/04/2012 |
4.33
|
300 | 4.33 | 4.33 | 4.11 | 0 | 0 | 0 |
30/03/2012 |
4.33
|
90 | 4.25 | 4.33 | 4.33 | 0 | 0 | 0 |
29/03/2012 |
4.25
|
7,940 | 4.47 | 4.47 | 4.25 | 0 | 0 | 0 |
28/03/2012 |
4.47
|
3,350 | 4.61 | 4.61 | 4.40 | 0 | 0 | 0 |
27/03/2012 |
4.61
|
2,420 | 4.61 | 4.76 | 4.40 | 0 | 0 | 0 |
26/03/2012 |
4.61
|
17,440 | 4.40 | 4.61 | 4.40 | 0 | 0 | 0 |
23/03/2012 |
4.40
|
16,800 | 4.25 | 4.40 | 4.11 | 0 | 0 | 0 |
22/03/2012 |
4.25
|
29,350 | 4.11 | 4.25 | 4.11 | 0 | 0 | 0 |
21/03/2012 |
4.11
|
4,130 | 4.11 | 4.18 | 4.11 | 0 | 0 | 0 |
20/03/2012 |
4.11
|
4,270 | 4.11 | 4.11 | 3.97 | 0 | 0 | 0 |
19/03/2012 |
4.11
|
18,820 | 4.04 | 4.11 | 4.04 | 0 | 0 | 0 |
16/03/2012 |
4.04
|
35,510 | 3.89 | 4.04 | 3.82 | 0 | 0 | 0 |
15/03/2012 |
3.89
|
12,700 | 3.82 | 3.97 | 3.89 | 0 | 0 | 0 |
14/03/2012 |
3.82
|
12,030 | 3.68 | 3.82 | 3.75 | 0 | 0 | 0 |
13/03/2012 |
3.68
|
4,540 | 3.75 | 3.82 | 3.68 | 0 | 0 | 0 |
12/03/2012 |
3.75
|
740 | 3.75 | 3.89 | 3.68 | 0 | 0 | 0 |
09/03/2012 |
3.75
|
7,270 | 3.82 | 3.82 | 3.75 | 0 | 0 | 0 |
08/03/2012 |
3.82
|
16,420 | 3.89 | 3.97 | 3.82 | 0 | 0 | 0 |
07/03/2012 |
3.89
|
25,680 | 3.82 | 3.89 | 3.75 | 0 | 0 | 0 |
06/03/2012 |
3.82
|
15,030 | 3.82 | 3.97 | 3.75 | 0 | 0 | 0 |
05/03/2012 |
3.82
|
8,910 | 3.68 | 3.82 | 3.68 | 0 | 0 | 0 |
02/03/2012 |
3.68
|
14,520 | 3.61 | 3.75 | 3.61 | 0 | 0 | 0 |
01/03/2012 |
3.61
|
39,820 | 3.61 | 3.61 | 3.53 | 0 | 0 | 0 |
29/02/2012 |
3.61
|
61,550 | 3.61 | 3.68 | 3.46 | 0 | 0 | 0 |
28/02/2012 |
3.61
|
36,470 | 3.68 | 3.68 | 3.53 | 0 | 0 | 0 |
27/02/2012 |
3.68
|
12,070 | 3.61 | 3.68 | 3.61 | 0 | 0 | 0 |
24/02/2012 |
3.61
|
18,630 | 3.61 | 3.61 | 3.46 | 0 | 0 | 0 |
23/02/2012 |
3.61
|
30,220 | 3.53 | 3.68 | 3.61 | 0 | 0 | 0 |
22/02/2012 |
3.53
|
53,750 | 3.39 | 3.53 | 3.39 | 0 | 0 | 0 |
21/02/2012 |
3.39
|
4,950 | 3.53 | 3.53 | 3.39 | 0 | 0 | 0 |
20/02/2012 |
3.53
|
13,040 | 3.46 | 3.53 | 3.32 | 0 | 0 | 0 |
17/02/2012 |
3.46
|
4,570 | 3.61 | 3.68 | 3.46 | 0 | 0 | 0 |
16/02/2012 |
3.61
|
2,500 | 3.46 | 3.61 | 3.53 | 0 | 0 | 0 |
15/02/2012 |
3.46
|
19,420 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
14/02/2012 |
3.46
|
20,200 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
13/02/2012 |
3.46
|
13,110 | 3.46 | 3.61 | 3.32 | 0 | 0 | 0 |
10/02/2012 |
3.46
|
45,630 | 3.61 | 3.61 | 3.46 | 0 | 0 | 0 |
09/02/2012 |
3.61
|
8,850 | 3.46 | 3.61 | 3.53 | 0 | 0 | 0 |
08/02/2012 |
3.46
|
20,690 | 3.32 | 3.46 | 3.32 | 0 | 0 | 0 |
07/02/2012 |
3.32
|
2,400 | 3.24 | 3.32 | 3.17 | 0 | 0 | 0 |
06/02/2012 |
3.24
|
11,780 | 3.10 | 3.24 | 3.03 | 0 | 0 | 0 |
03/02/2012 |
3.10
|
9,980 | 3.17 | 3.32 | 3.10 | 0 | 0 | 0 |
02/02/2012 |
3.17
|
210 | 3.10 | 3.17 | 3.17 | 0 | 0 | 0 |
01/02/2012 |
3.10
|
34,040 | 3.17 | 3.32 | 3.03 | 0 | 0 | 0 |
31/01/2012 |
3.17
|
4,090 | 3.03 | 3.17 | 3.17 | 0 | 0 | 0 |
30/01/2012 |
3.03
|
4,940 | 2.88 | 3.03 | 3.03 | 0 | 0 | 0 |
20/01/2012 |
2.88
|
1,430 | 2.81 | 2.88 | 2.81 | 0 | 0 | 0 |
19/01/2012 |
2.81
|
32,800 | 2.74 | 2.81 | 2.74 | 0 | 0 | 0 |
18/01/2012 |
2.74
|
22,720 | 2.67 | 2.74 | 2.74 | 0 | 0 | 0 |
17/01/2012 |
2.67
|
34,510 | 2.67 | 2.74 | 2.60 | 0 | 0 | 0 |
16/01/2012 |
2.67
|
26,250 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
13/01/2012 |
2.67
|
9,000 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 |
12/01/2012 |
2.74
|
10 | 2.67 | 2.74 | 2.74 | 0 | 0 | 0 |
11/01/2012 |
2.67
|
49,460 | 2.67 | 2.74 | 2.67 | 0 | 0 | 0 |
10/01/2012 |
2.67
|
26,550 | 2.67 | 2.74 | 2.60 | 0 | 0 | 0 |
09/01/2012 |
2.67
|
5,550 | 2.60 | 2.67 | 2.52 | 0 | 0 | 0 |
06/01/2012 |
2.60
|
16,500 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
05/01/2012 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
04/01/2012 |
2.60
|
44,150 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
03/01/2012 |
2.67
|
14,450 | 2.60 | 2.67 | 2.60 | 0 | 0 | 0 |
30/12/2011 |
2.60
|
16,730 | 2.52 | 2.60 | 2.52 | 0 | 0 | 0 |
29/12/2011 |
2.52
|
10,160 | 2.60 | 2.67 | 2.52 | 0 | 0 | 0 |
28/12/2011 |
2.60
|
27,650 | 2.60 | 2.67 | 2.52 | 0 | 0 | 0 |
27/12/2011 |
2.60
|
20,980 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
26/12/2011 |
2.67
|
5,500 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 |
23/12/2011 |
2.74
|
800 | 2.88 | 2.88 | 2.74 | 0 | 0 | 0 |
22/12/2011 |
2.88
|
17,130 | 3.03 | 3.03 | 2.88 | 0 | 0 | 0 |
21/12/2011 |
3.03
|
5,210 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 |
20/12/2011 |
3.17
|
9,630 | 3.32 | 3.32 | 3.17 | 0 | 0 | 0 |
19/12/2011 |
3.32
|
1,140 | 3.46 | 3.46 | 3.32 | 0 | 0 | 0 |
16/12/2011 |
3.46
|
3,550 | 3.39 | 3.53 | 3.32 | 0 | 0 | 0 |
15/12/2011 |
3.39
|
2,050 | 3.46 | 3.46 | 3.32 | 0 | 0 | 0 |
14/12/2011 |
3.46
|
360 | 3.39 | 3.46 | 3.24 | 0 | 0 | 0 |
13/12/2011 |
3.39
|
3,610 | 3.53 | 3.61 | 3.39 | 0 | 0 | 0 |
12/12/2011 |
3.53
|
30,560 | 3.68 | 3.68 | 3.53 | 0 | 0 | 0 |
09/12/2011 |
3.68
|
5,970 | 3.61 | 3.68 | 3.61 | 0 | 0 | 0 |
08/12/2011 |
3.61
|
3,140 | 3.61 | 3.61 | 3.46 | 0 | 0 | 0 |
07/12/2011 |
3.61
|
4,520 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
06/12/2011 |
3.61
|
520 | 3.75 | 3.75 | 3.61 | 0 | 0 | 0 |
05/12/2011 |
3.75
|
20 | 3.68 | 3.75 | 3.75 | 0 | 0 | 0 |
02/12/2011 |
3.68
|
20 | 3.61 | 3.68 | 3.68 | 0 | 0 | 0 |
01/12/2011 |
3.61
|
820 | 3.68 | 3.68 | 3.61 | 0 | 0 | 0 |
30/11/2011 |
3.68
|
6,010 | 3.75 | 3.75 | 3.68 | 0 | 0 | 0 |
29/11/2011 |
3.75
|
2,980 | 3.82 | 3.82 | 3.75 | 0 | 0 | 0 |
28/11/2011 |
3.82
|
1,100 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
25/11/2011 |
3.82
|
130 | 3.75 | 3.82 | 3.82 | 0 | 0 | 0 |
24/11/2011 |
3.75
|
1,000 | 3.82 | 3.82 | 3.75 | 0 | 0 | 0 |
23/11/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
22/11/2011 |
3.82
|
13,390 | 3.75 | 3.82 | 3.68 | 0 | 0 | 0 |
21/11/2011 |
3.75
|
3,680 | 3.82 | 3.82 | 3.75 | 0 | 0 | 0 |
18/11/2011 |
3.82
|
450 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
17/11/2011 |
3.82
|
5,220 | 3.89 | 3.89 | 3.82 | 0 | 0 | 0 |
16/11/2011 |
3.89
|
1,180 | 3.89 | 3.89 | 3.82 | 0 | 0 | 0 |
15/11/2011 |
3.89
|
420 | 3.82 | 3.89 | 3.75 | 0 | 0 | 0 |