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 | -1.92% | 127,600 | 0 | 0 |
9.60
12
10.20
|
2 tháng
(2024-07-22) |
0.30 | 3.03% | 202,800 | 0 | 0 |
9.50
12
10.20
|
3 tháng
(2024-06-21) |
-0.40 | -3.77% | 319,200 | -17,700 | -0.2 |
9.50
12
10.20
|
6 tháng
(2024-03-25) |
1.10 | 12.09% | 1,479,600 | -17,700 | -0.2 |
8
12
10.20
|
12 tháng
(2023-09-25) |
3.70 | 56.92% | 6,692,600 | 0 | -0.1 |
6
12
10.20
|
24 tháng
(2022-09-30) |
1.60 | 18.60% | 10,133,803 | 0 | -0.1 |
5.70
12
10.20
|
36 tháng
(2021-10-05) |
-1.78 | -14.84% | 20,842,033 | 13,500 | 0.1 |
5.70
14.20
10.20
|
60 tháng
(2019-10-16) |
4.64 | 83.31% | 36,680,453 | 13,600 | -0.0 |
4.43
14.24
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/04/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
11/04/2012 |
4.62
|
2,800 | 4.62 | 4.70 | 4.62 | 100 | 0 | 0.0 |
10/04/2012 |
4.62
|
0 | 4.70 | 4.62 | 4.62 | 0 | 0 | 0 |
09/04/2012 |
4.70
|
11,700 | 4.62 | 4.70 | 4.47 | 100 | 0 | 0.0 |
06/04/2012 |
4.62
|
4,400 | 4.55 | 4.62 | 4.62 | 0 | 0 | 0 |
05/04/2012 |
4.55
|
7,300 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
04/04/2012 |
4.62
|
4,800 | 4.55 | 4.62 | 4.55 | 0 | 0 | 0 |
03/04/2012 |
4.55
|
13,000 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
30/03/2012 |
4.62
|
7,000 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
29/03/2012 |
4.62
|
7,200 | 4.47 | 4.70 | 4.62 | 0 | 0 | 0 |
28/03/2012 |
4.47
|
2,500 | 4.62 | 4.62 | 4.47 | 0 | 0 | 0 |
27/03/2012 |
4.62
|
4,000 | 5.09 | 5.09 | 4.62 | 0 | 0 | 0 |
26/03/2012 |
5.09
|
9,100 | 5.32 | 5.32 | 5.01 | 0 | 0 | 0 |
23/03/2012 |
5.32
|
1,600 | 5.24 | 5.32 | 5.32 | 1,600 | 0 | 0.0 |
22/03/2012 |
5.24
|
15,300 | 5.09 | 5.24 | 5.01 | 0 | 0 | 0 |
21/03/2012 |
5.09
|
21,200 | 4.78 | 5.09 | 4.62 | 0 | 0 | 0 |
20/03/2012 |
4.78
|
12,900 | 4.47 | 4.78 | 4.24 | 0 | 0 | 0 |
19/03/2012 |
4.47
|
5,600 | 4.24 | 4.47 | 4.32 | 0 | 0 | 0 |
16/03/2012 |
4.24
|
10,800 | 3.85 | 4.24 | 4.01 | 0 | 0 | 0 |
15/03/2012 |
3.85
|
900 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
14/03/2012 |
3.85
|
3,400 | 3.93 | 3.93 | 3.85 | 0 | 0 | 0 |
13/03/2012 |
3.93
|
7,300 | 3.62 | 3.93 | 3.62 | 0 | 0 | 0 |
12/03/2012 |
3.62
|
5,100 | 3.70 | 3.70 | 3.62 | 100 | 0 | 0.0 |
09/03/2012 |
3.70
|
11,300 | 3.78 | 3.78 | 3.47 | 0 | 0 | 0 |
08/03/2012 |
3.78
|
9,300 | 3.85 | 3.85 | 3.78 | 0 | 0 | 0 |
07/03/2012 |
3.85
|
7,600 | 3.78 | 3.85 | 3.78 | 0 | 0 | 0 |
06/03/2012 |
3.78
|
8,300 | 3.85 | 4.01 | 3.78 | 0 | 0 | 0 |
05/03/2012 |
3.85
|
5,900 | 3.55 | 3.85 | 3.70 | 0 | 0 | 0 |
02/03/2012 |
3.55
|
5,800 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
01/03/2012 |
3.55
|
23,400 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 |
29/02/2012 |
3.39
|
9,500 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
28/02/2012 |
3.47
|
14,700 | 3.55 | 3.55 | 3.47 | 100 | 0 | 0.0 |
27/02/2012 |
3.55
|
11,800 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
24/02/2012 |
3.47
|
6,100 | 3.55 | 3.78 | 3.47 | 0 | 0 | 0 |
23/02/2012 |
3.55
|
2,100 | 3.47 | 3.55 | 3.24 | 0 | 0 | 0 |
22/02/2012 |
3.47
|
5,400 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
21/02/2012 |
3.47
|
6,200 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
20/02/2012 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
17/02/2012 |
3.39
|
2,500 | 3.24 | 3.47 | 3.39 | 0 | 0 | 0 |
16/02/2012 |
3.24
|
10,000 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 |
15/02/2012 |
3.31
|
7,100 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |
14/02/2012 |
3.39
|
0 | 3.24 | 3.39 | 3.24 | 0 | 0 | 0 |
13/02/2012 |
3.24
|
0 | 3.08 | 3.24 | 3.24 | 0 | 0 | 0 |
10/02/2012 |
3.08
|
9,900 | 3.31 | 3.31 | 3.08 | 0 | 0 | 0 |
09/02/2012 |
3.31
|
2,900 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 |
08/02/2012 |
3.31
|
3,000 | 3.16 | 3.31 | 3.31 | 0 | 0 | 0 |
07/02/2012 |
3.16
|
19,900 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 |
06/02/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
03/02/2012 |
3.08
|
100 | 3.39 | 3.39 | 3.08 | 0 | 0 | 0 |
02/02/2012 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
01/02/2012 |
3.39
|
1,000 | 3.70 | 3.70 | 3.39 | 0 | 0 | 0 |
31/01/2012 |
3.70
|
100 | 3.55 | 3.70 | 3.70 | 0 | 0 | 0 |
30/01/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
20/01/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
19/01/2012 |
3.55
|
200 | 3.24 | 3.55 | 3.55 | 0 | 0 | 0 |
18/01/2012 |
3.24
|
1,300 | 3.08 | 3.24 | 3.24 | 1,300 | 0 | 0.0 |
17/01/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
16/01/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
13/01/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
12/01/2012 |
3.08
|
100 | 3.01 | 3.08 | 3.08 | 0 | 0 | 0 |
11/01/2012 |
3.01
|
400 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
10/01/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
09/01/2012 |
3.08
|
5,900 | 3.08 | 3.24 | 3.08 | 800 | 0 | 0.0 |
06/01/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
05/01/2012 |
3.08
|
200 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
04/01/2012 |
3.08
|
100 | 2.93 | 3.08 | 3.08 | 0 | 0 | 0 |
03/01/2012 |
2.93
|
3,400 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 |
30/12/2011 |
3.01
|
20,100 | 3.01 | 3.08 | 3.01 | 400 | 0 | 0.0 |
29/12/2011 |
3.01
|
17,600 | 3.16 | 3.16 | 3.01 | 0 | 0 | 0 |
28/12/2011 |
3.16
|
2,900 | 3.16 | 3.16 | 3.16 | 200 | 0 | 0.0 |
27/12/2011 |
3.16
|
900 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
26/12/2011 |
3.24
|
14,600 | 3.24 | 3.24 | 3.08 | 0 | 0 | 0 |
23/12/2011 |
3.24
|
13,200 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 |
22/12/2011 |
3.31
|
2,400 | 3.31 | 3.31 | 3.31 | 100 | 0 | 0.0 |
21/12/2011 |
3.31
|
4,400 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |
20/12/2011 |
3.39
|
3,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
19/12/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
16/12/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
15/12/2011 |
3.39
|
2,500 | 3.31 | 3.39 | 3.39 | 0 | 0 | 0 |
14/12/2011 |
3.31
|
3,900 | 3.47 | 3.47 | 3.31 | 0 | 0 | 0 |
13/12/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
12/12/2011 |
3.47
|
9,700 | 3.47 | 3.55 | 3.39 | 200 | 0 | 0.0 |
09/12/2011 |
3.47
|
5,600 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
08/12/2011 |
3.47
|
4,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
07/12/2011 |
3.47
|
7,500 | 3.78 | 3.78 | 3.47 | 100 | 0 | 0.0 |
06/12/2011 |
3.78
|
5,400 | 3.62 | 3.78 | 3.47 | 900 | 0 | 0.0 |
05/12/2011 |
3.62
|
2,000 | 3.47 | 3.62 | 3.62 | 0 | 0 | 0 |
02/12/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
01/12/2011 |
3.47
|
3,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
30/11/2011 |
3.47
|
2,400 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
29/11/2011 |
3.55
|
16,000 | 3.39 | 3.62 | 3.47 | 0 | 0 | 0 |
28/11/2011 |
3.39
|
2,000 | 3.62 | 3.62 | 3.39 | 0 | 0 | 0 |
25/11/2011 |
3.62
|
6,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
24/11/2011 |
3.62
|
5,700 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
23/11/2011 |
3.62
|
3,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
22/11/2011 |
3.62
|
8,100 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
21/11/2011 |
3.62
|
8,100 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
18/11/2011 |
3.62
|
3,300 | 3.78 | 3.78 | 3.62 | 0 | 0 | 0 |
17/11/2011 |
3.78
|
6,600 | 3.47 | 3.78 | 3.70 | 0 | 0 | 0 |
16/11/2011 |
3.47
|
3,100 | 3.39 | 3.70 | 3.47 | 0 | 0 | 0 |