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) |
0.40 | 3.36% | 65,700 | 21,400 | 0.3 |
11.90
12.50
12.30
|
2 tháng
(2024-07-22) |
0.80 | 6.96% | 124,900 | 26,800 | 0.3 |
11.50
12.50
12.30
|
3 tháng
(2024-06-24) |
0.30 | 2.50% | 170,300 | 36,000 | 0.4 |
11.50
12.50
12.30
|
6 tháng
(2024-03-25) |
1.80 | 17.14% | 570,400 | 95,900 | 1.1 |
10.50
12.50
12.30
|
12 tháng
(2023-09-26) |
1.11 | 9.89% | 1,247,100 | -40,900 | -0.3 |
10.20
12.50
12.30
|
24 tháng
(2022-10-03) |
1.37 | 12.52% | 1,607,856 | 110,700 | 1.5 |
8.81
12.50
12.30
|
36 tháng
(2021-10-06) |
2.05 | 20.03% | 5,548,461 | 916,800 | 12.2 |
8.81
12.50
12.30
|
60 tháng
(2019-10-17) |
7.72 | 168.38% | 14,052,771 | -1,072,560 | -6.4 |
3.74
12.50
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
4.14
|
430,400 | 4.12 | 4.26 | 4.07 | 0 | 0 | 0 |
20/04/2012 |
4.12
|
595,200 | 4.34 | 4.36 | 4.09 | 0 | 0 | 0 |
19/04/2012 |
4.34
|
501,000 | 4.60 | 4.65 | 4.29 | 0 | 0 | 0 |
18/04/2012 |
4.60
|
409,600 | 4.68 | 4.70 | 4.58 | 0 | 0 | 0 |
17/04/2012 |
4.68
|
329,100 | 4.58 | 4.80 | 4.58 | 0 | 0 | 0 |
16/04/2012 |
4.58
|
311,500 | 4.29 | 4.58 | 4.29 | 0 | 0 | 0 |
13/04/2012 |
4.29
|
526,600 | 4.19 | 4.46 | 4.09 | 0 | 0 | 0 |
12/04/2012 |
4.19
|
595,600 | 4.12 | 4.29 | 4.09 | 0 | 0 | 0 |
11/04/2012 |
4.12
|
422,100 | 4.05 | 4.14 | 4.05 | 0 | 0 | 0 |
10/04/2012 |
4.05
|
483,500 | 4.19 | 4.22 | 4.00 | 0 | 0 | 0 |
09/04/2012 |
4.19
|
443,700 | 4.00 | 4.26 | 4.02 | 0 | 0 | 0 |
06/04/2012 |
4.00
|
660,000 | 4.00 | 4.26 | 4.00 | 0 | 0 | 0 |
05/04/2012 |
4.00
|
719,000 | 3.76 | 4.00 | 3.59 | 0 | 0 | 0 |
04/04/2012 |
3.76
|
487,700 | 4.02 | 4.05 | 3.76 | 0 | 0 | 0 |
03/04/2012 |
4.02
|
324,500 | 3.97 | 4.12 | 3.90 | 0 | 0 | 0 |
30/03/2012 |
3.97
|
441,900 | 4.22 | 4.26 | 3.97 | 0 | 0 | 0 |
29/03/2012 |
4.22
|
870,200 | 4.17 | 4.46 | 4.09 | 0 | 0 | 0 |
28/03/2012 |
4.17
|
769,100 | 3.90 | 4.17 | 3.63 | 0 | 0 | 0 |
27/03/2012 |
3.90
|
537,200 | 4.09 | 4.14 | 3.90 | 0 | 1,100 | -0.0 |
26/03/2012 |
4.09
|
338,800 | 3.92 | 4.09 | 3.85 | 0 | 0 | 0 |
23/03/2012 |
3.92
|
574,800 | 3.68 | 3.92 | 3.68 | 0 | 0 | 0 |
22/03/2012 |
3.68
|
665,800 | 3.71 | 3.83 | 3.59 | 0 | 0 | 0 |
21/03/2012 |
3.71
|
468,400 | 3.51 | 3.71 | 3.49 | 0 | 0 | 0 |
20/03/2012 |
3.51
|
412,700 | 3.37 | 3.51 | 3.37 | 1,100 | 0 | 0.0 |
19/03/2012 |
3.37
|
273,800 | 3.15 | 3.37 | 3.20 | 0 | 0 | 0 |
16/03/2012 |
3.15
|
460,100 | 3.20 | 3.20 | 3.00 | 0 | 0 | 0 |
15/03/2012 |
3.20
|
722,900 | 3.00 | 3.22 | 2.86 | 0 | 20,000 | -0.2 |
14/03/2012 |
3.00
|
278,300 | 3.08 | 3.13 | 3.00 | 0 | 0 | 0 |
13/03/2012 |
3.08
|
208,800 | 2.98 | 3.08 | 3.00 | 0 | 0 | 0 |
12/03/2012 |
2.98
|
133,900 | 2.86 | 3.00 | 2.91 | 0 | 0 | 0 |
09/03/2012 |
2.86
|
235,500 | 2.96 | 2.98 | 2.83 | 0 | 0 | 0 |
08/03/2012 |
2.96
|
237,700 | 3.13 | 3.13 | 2.91 | 0 | 0 | 0 |
07/03/2012 |
3.13
|
191,200 | 3.17 | 3.25 | 3.10 | 0 | 0 | 0 |
06/03/2012 |
3.17
|
664,100 | 3.46 | 3.46 | 3.17 | 0 | 0 | 0 |
05/03/2012 |
3.46
|
513,700 | 3.32 | 3.46 | 3.32 | 0 | 0 | 0 |
02/03/2012 |
3.32
|
281,300 | 3.25 | 3.32 | 3.22 | 0 | 0 | 0 |
01/03/2012 |
3.25
|
278,000 | 3.27 | 3.34 | 3.22 | 0 | 0 | 0 |
29/02/2012 |
3.27
|
408,600 | 3.15 | 3.27 | 3.20 | 0 | 0 | 0 |
28/02/2012 |
3.15
|
404,300 | 3.00 | 3.15 | 2.91 | 0 | 0 | 0 |
27/02/2012 |
3.00
|
260,800 | 3.03 | 3.05 | 2.86 | 0 | 0 | 0 |
24/02/2012 |
3.03
|
319,000 | 2.98 | 3.08 | 2.93 | 0 | 0 | 0 |
23/02/2012 |
2.98
|
294,500 | 3.10 | 3.10 | 2.93 | 0 | 0 | 0 |
22/02/2012 |
3.10
|
222,300 | 2.98 | 3.13 | 2.86 | 0 | 0 | 0 |
21/02/2012 |
2.98
|
311,000 | 2.81 | 3.00 | 2.93 | 0 | 0 | 0 |
20/02/2012 |
2.81
|
144,800 | 2.64 | 2.81 | 2.81 | 20,000 | 0 | 0.2 |
17/02/2012 |
2.64
|
211,200 | 2.52 | 2.64 | 2.62 | 0 | 0 | 0 |
16/02/2012 |
2.52
|
153,500 | 2.37 | 2.52 | 2.37 | 0 | 0 | 0 |
15/02/2012 |
2.37
|
89,200 | 2.45 | 2.45 | 2.33 | 0 | 0 | 0 |
14/02/2012 |
2.45
|
121,100 | 2.28 | 2.45 | 2.35 | 0 | 0 | 0 |
13/02/2012 |
2.28
|
94,800 | 2.33 | 2.42 | 2.25 | 0 | 0 | 0 |
10/02/2012 |
2.33
|
106,300 | 2.50 | 2.50 | 2.33 | 0 | 0 | 0 |
09/02/2012 |
2.50
|
124,100 | 2.52 | 2.57 | 2.47 | 0 | 0 | 0 |
08/02/2012 |
2.52
|
165,200 | 2.50 | 2.62 | 2.47 | 0 | 0 | 0 |
07/02/2012 |
2.50
|
153,300 | 2.42 | 2.52 | 2.40 | 0 | 0 | 0 |
06/02/2012 |
2.42
|
83,300 | 2.45 | 2.50 | 2.35 | 1,000 | 0 | 0.0 |
03/02/2012 |
2.45
|
142,300 | 2.54 | 2.59 | 2.40 | 0 | 0 | 0 |
02/02/2012 |
2.54
|
143,800 | 2.40 | 2.54 | 2.40 | 0 | 0 | 0 |
01/02/2012 |
2.40
|
81,700 | 2.50 | 2.50 | 2.37 | 0 | 0 | 0 |
31/01/2012 |
2.50
|
119,200 | 2.40 | 2.54 | 2.42 | 0 | 0 | 0 |
30/01/2012 |
2.40
|
91,700 | 2.42 | 2.52 | 2.35 | 0 | 0 | 0 |
20/01/2012 |
2.42
|
119,000 | 2.54 | 2.54 | 2.42 | 0 | 0 | 0 |
19/01/2012 |
2.54
|
144,000 | 2.42 | 2.54 | 2.40 | 0 | 0 | 0 |
18/01/2012 |
2.42
|
87,900 | 2.37 | 2.45 | 2.35 | 0 | 0 | 0 |
17/01/2012 |
2.37
|
131,000 | 2.45 | 2.50 | 2.35 | 0 | 0 | 0 |
16/01/2012 |
2.45
|
151,300 | 2.35 | 2.45 | 2.33 | 0 | 0 | 0 |
13/01/2012 |
2.35
|
165,400 | 2.28 | 2.35 | 2.23 | 0 | 0 | 0 |
12/01/2012 |
2.28
|
152,200 | 2.25 | 2.33 | 2.20 | 0 | 0 | 0 |
11/01/2012 |
2.25
|
153,900 | 2.28 | 2.37 | 2.25 | 0 | 0 | 0 |
10/01/2012 |
2.28
|
166,300 | 2.18 | 2.28 | 2.18 | 0 | 0 | 0 |
09/01/2012 |
2.18
|
153,700 | 2.18 | 2.20 | 2.08 | 0 | 0 | 0 |
06/01/2012 |
2.18
|
151,100 | 2.23 | 2.23 | 2.11 | 0 | 0 | 0 |
05/01/2012 |
2.23
|
150,800 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 |
04/01/2012 |
2.35
|
143,700 | 2.45 | 2.52 | 2.35 | 0 | 0 | 0 |
03/01/2012 |
2.45
|
105,400 | 2.59 | 2.62 | 2.45 | 1,000 | 0 | 0.0 |
30/12/2011 |
2.59
|
144,400 | 2.59 | 2.69 | 2.59 | 0 | 0 | 0 |
29/12/2011 |
2.59
|
122,200 | 2.45 | 2.59 | 2.52 | 0 | 0 | 0 |
28/12/2011 |
2.45
|
136,600 | 2.35 | 2.45 | 2.35 | 0 | 0 | 0 |
27/12/2011 |
2.35
|
132,500 | 2.18 | 2.35 | 2.23 | 0 | 0 | 0 |
26/12/2011 |
2.18
|
92,400 | 2.25 | 2.30 | 2.13 | 0 | 0 | 0 |
23/12/2011 |
2.25
|
94,300 | 2.25 | 2.30 | 2.20 | 0 | 0 | 0 |
22/12/2011 |
2.25
|
177,100 | 2.37 | 2.42 | 2.25 | 0 | 0 | 0 |
21/12/2011 |
2.37
|
86,700 | 2.35 | 2.45 | 2.35 | 0 | 0 | 0 |
20/12/2011 |
2.35
|
80,600 | 2.42 | 2.45 | 2.35 | 0 | 0 | 0 |
19/12/2011 |
2.42
|
121,600 | 2.42 | 2.50 | 2.37 | 1,000 | 0 | 0.0 |
16/12/2011 |
2.42
|
173,500 | 2.33 | 2.47 | 2.35 | 0 | 0 | 0 |
15/12/2011 |
2.33
|
94,200 | 2.35 | 2.42 | 2.28 | 0 | 0 | 0 |
14/12/2011 |
2.35
|
84,800 | 2.40 | 2.42 | 2.30 | 0 | 0 | 0 |
13/12/2011 |
2.40
|
102,300 | 2.47 | 2.50 | 2.40 | 0 | 0 | 0 |
12/12/2011 |
2.47
|
52,100 | 2.50 | 2.52 | 2.45 | 0 | 0 | 0 |
09/12/2011 |
2.50
|
145,000 | 2.59 | 2.62 | 2.47 | 0 | 0 | 0 |
08/12/2011 |
2.59
|
151,800 | 2.67 | 2.71 | 2.57 | 0 | 0 | 0 |
07/12/2011 |
2.67
|
162,400 | 2.64 | 2.71 | 2.59 | 0 | 0 | 0 |
06/12/2011 |
2.64
|
160,100 | 2.76 | 2.79 | 2.62 | 1,000 | 0 | 0.0 |
05/12/2011 |
2.76
|
212,100 | 2.67 | 2.76 | 2.67 | 0 | 0 | 0 |
02/12/2011 |
2.67
|
167,600 | 2.57 | 2.67 | 2.52 | 0 | 0 | 0 |
01/12/2011 |
2.57
|
157,300 | 2.52 | 2.62 | 2.50 | 0 | 0 | 0 |
30/11/2011 |
2.52
|
117,500 | 2.57 | 2.57 | 2.47 | 0 | 0 | 0 |
29/11/2011 |
2.57
|
72,900 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 |
28/11/2011 |
2.69
|
207,500 | 2.57 | 2.71 | 2.50 | 0 | 0 | 0 |
25/11/2011 |
2.57
|
87,100 | 2.57 | 2.59 | 2.52 | 0 | 0 | 0 |