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) |
-0.34 | -6.39% | 237,400 | 0 | 0 |
4.78
5.32
4.98
|
2 tháng
(2024-07-22) |
-0.52 | -9.45% | 586,400 | 23,700 | 0.1 |
4.73
5.60
4.98
|
3 tháng
(2024-06-24) |
-0.54 | -9.78% | 895,000 | -2,500 | -0.0 |
4.73
5.86
4.98
|
6 tháng
(2024-03-25) |
-0.98 | -16.44% | 3,849,100 | -52,500 | -0.3 |
4.73
6.10
4.98
|
12 tháng
(2023-09-26) |
-0.82 | -14.14% | 8,771,100 | 20,300 | 0.2 |
4.73
6.49
4.98
|
24 tháng
(2022-10-03) |
-3.42 | -40.71% | 41,989,800 | 118,060 | 1.4 |
3.84
8.78
4.98
|
36 tháng
(2021-10-06) |
-1.13 | -18.51% | 119,211,600 | 16,908 | 12.2 |
3.84
46.11
4.98
|
60 tháng
(2019-10-17) |
1.65 | 49.40% | 121,056,150 | 24,328 | 12.2 |
2.17
46.11
4.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
4.38
|
966,020 | 4.29 | 4.48 | 4.20 | 0 | 0 | 0 |
18/04/2012 |
4.29
|
268,780 | 4.48 | 4.66 | 4.29 | 0 | 0 | 0 |
17/04/2012 |
4.48
|
389,680 | 4.29 | 4.48 | 4.35 | 0 | 0 | 0 |
16/04/2012 |
4.29
|
970,630 | 4.10 | 4.29 | 4.14 | 0 | 0 | 0 |
13/04/2012 |
4.10
|
264,690 | 3.92 | 4.10 | 4.10 | 0 | 0 | 0 |
12/04/2012 |
3.92
|
166,460 | 3.73 | 3.92 | 3.92 | 0 | 0 | 0 |
11/04/2012 |
3.73
|
335,030 | 3.58 | 3.73 | 3.73 | 0 | 0 | 0 |
10/04/2012 |
3.58
|
320,140 | 3.43 | 3.58 | 3.58 | 0 | 0 | 0 |
09/04/2012 |
3.43
|
402,370 | 3.27 | 3.43 | 3.43 | 0 | 0 | 0 |
06/04/2012 |
3.27
|
146,620 | 3.12 | 3.27 | 3.12 | 0 | 0 | 0 |
05/04/2012 |
3.12
|
362,470 | 2.99 | 3.12 | 2.90 | 0 | 0 | 0 |
04/04/2012 |
2.99
|
294,410 | 3.12 | 3.12 | 2.96 | 0 | 0 | 0 |
03/04/2012 |
3.12
|
234,660 | 3.24 | 3.24 | 3.09 | 0 | 0 | 0 |
30/03/2012 |
3.24
|
394,160 | 3.40 | 3.49 | 3.24 | 0 | 0 | 0 |
29/03/2012 |
3.40
|
370,530 | 3.24 | 3.40 | 3.15 | 0 | 0 | 0 |
28/03/2012 |
3.24
|
242,160 | 3.09 | 3.24 | 3.12 | 0 | 0 | 0 |
27/03/2012 |
3.09
|
149,280 | 2.96 | 3.09 | 2.90 | 0 | 0 | 0 |
26/03/2012 |
2.96
|
210,840 | 2.84 | 2.96 | 2.72 | 10 | 0 | 0.0 |
23/03/2012 |
2.84
|
688,890 | 2.72 | 2.84 | 2.72 | 0 | 0 | 0 |
22/03/2012 |
2.72
|
456,460 | 2.59 | 2.72 | 2.59 | 0 | 0 | 0 |
21/03/2012 |
2.59
|
187,120 | 2.47 | 2.59 | 2.59 | 0 | 0 | 0 |
20/03/2012 |
2.47
|
424,890 | 2.38 | 2.47 | 2.47 | 0 | 0 | 0 |
19/03/2012 |
2.38
|
97,950 | 2.28 | 2.38 | 2.38 | 0 | 0 | 0 |
16/03/2012 |
2.28
|
26,720 | 2.19 | 2.28 | 2.28 | 0 | 1,300 | -0.0 |
15/03/2012 |
2.19
|
151,430 | 2.10 | 2.19 | 2.01 | 0 | 0 | 0 |
14/03/2012 |
2.10
|
344,910 | 2.19 | 2.22 | 2.10 | 0 | 0 | 0 |
13/03/2012 |
2.19
|
100,220 | 2.22 | 2.31 | 2.16 | 0 | 0 | 0 |
12/03/2012 |
2.22
|
517,420 | 2.31 | 2.35 | 2.22 | 0 | 0 | 0 |
09/03/2012 |
2.31
|
607,750 | 2.22 | 2.31 | 2.19 | 0 | 0 | 0 |
08/03/2012 |
2.22
|
735,330 | 2.25 | 2.35 | 2.22 | 0 | 500 | -0.0 |
07/03/2012 |
2.25
|
152,340 | 2.16 | 2.25 | 2.22 | 0 | 0 | 0 |
06/03/2012 |
2.16
|
712,750 | 2.07 | 2.16 | 2.07 | 0 | 0 | 0 |
05/03/2012 |
2.07
|
4,670 | 1.98 | 2.07 | 2.07 | 0 | 0 | 0 |
02/03/2012 |
1.98
|
40,710 | 1.88 | 1.98 | 1.98 | 0 | 0 | 0 |
01/03/2012 |
1.88
|
9,910 | 1.82 | 1.88 | 1.88 | 0 | 0 | 0 |
29/02/2012 |
1.82
|
275,280 | 1.76 | 1.82 | 1.76 | 0 | 0 | 0 |
28/02/2012 |
1.76
|
396,230 | 1.70 | 1.76 | 1.70 | 0 | 0 | 0 |
27/02/2012 |
1.70
|
89,300 | 1.64 | 1.70 | 1.64 | 0 | 0 | 0 |
24/02/2012 |
1.64
|
359,300 | 1.64 | 1.70 | 1.64 | 0 | 0 | 0 |
23/02/2012 |
1.64
|
7,700 | 1.57 | 1.64 | 1.64 | 0 | 0 | 0 |
22/02/2012 |
1.57
|
154,450 | 1.51 | 1.57 | 1.57 | 0 | 0 | 0 |
21/02/2012 |
1.51
|
352,890 | 1.51 | 1.57 | 1.51 | 0 | 0 | 0 |
20/02/2012 |
1.51
|
62,870 | 1.45 | 1.51 | 1.51 | 0 | 0 | 0 |
17/02/2012 |
1.45
|
102,190 | 1.39 | 1.45 | 1.39 | 0 | 0 | 0 |
16/02/2012 |
1.39
|
15,890 | 1.42 | 1.45 | 1.39 | 0 | 0 | 0 |
15/02/2012 |
1.42
|
166,020 | 1.36 | 1.42 | 1.39 | 0 | 0 | 0 |
14/02/2012 |
1.36
|
161,780 | 1.42 | 1.42 | 1.36 | 0 | 0 | 0 |
13/02/2012 |
1.42
|
123,100 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 |
10/02/2012 |
1.48
|
183,680 | 1.54 | 1.54 | 1.48 | 0 | 0 | 0 |
09/02/2012 |
1.54
|
165,280 | 1.60 | 1.64 | 1.54 | 0 | 0 | 0 |
08/02/2012 |
1.60
|
95,180 | 1.54 | 1.60 | 1.54 | 0 | 0 | 0 |
07/02/2012 |
1.54
|
114,880 | 1.48 | 1.54 | 1.48 | 0 | 0 | 0 |
06/02/2012 |
1.48
|
223,530 | 1.42 | 1.48 | 1.36 | 0 | 0 | 0 |
03/02/2012 |
1.42
|
250,470 | 1.48 | 1.54 | 1.42 | 0 | 0 | 0 |
02/02/2012 |
1.48
|
137,750 | 1.42 | 1.48 | 1.39 | 0 | 0 | 0 |
01/02/2012 |
1.42
|
135,010 | 1.42 | 1.45 | 1.36 | 0 | 0 | 0 |
31/01/2012 |
1.42
|
116,920 | 1.36 | 1.42 | 1.42 | 0 | 0 | 0 |
30/01/2012 |
1.36
|
121,270 | 1.30 | 1.36 | 1.30 | 0 | 0 | 0 |
20/01/2012 |
1.30
|
70,790 | 1.23 | 1.30 | 1.27 | 0 | 0 | 0 |
19/01/2012 |
1.23
|
32,140 | 1.20 | 1.23 | 1.23 | 0 | 0 | 0 |
18/01/2012 |
1.20
|
38,420 | 1.20 | 1.23 | 1.20 | 0 | 0 | 0 |
17/01/2012 |
1.20
|
65,730 | 1.17 | 1.20 | 1.17 | 0 | 0 | 0 |
16/01/2012 |
1.17
|
104,990 | 1.14 | 1.17 | 1.17 | 0 | 0 | 0 |
13/01/2012 |
1.14
|
80,560 | 1.17 | 1.20 | 1.14 | 0 | 0 | 0 |
12/01/2012 |
1.17
|
47,800 | 1.23 | 1.23 | 1.17 | 0 | 500 | -0.0 |
11/01/2012 |
1.23
|
62,530 | 1.23 | 1.27 | 1.20 | 0 | 0 | 0 |
10/01/2012 |
1.23
|
166,840 | 1.20 | 1.23 | 1.20 | 0 | 0 | 0 |
09/01/2012 |
1.20
|
78,940 | 1.17 | 1.20 | 1.14 | 0 | 0 | 0 |
06/01/2012 |
1.17
|
117,020 | 1.23 | 1.23 | 1.17 | 0 | 0 | 0 |
05/01/2012 |
1.23
|
59,400 | 1.23 | 1.27 | 1.20 | 0 | 0 | 0 |
04/01/2012 |
1.23
|
103,670 | 1.20 | 1.23 | 1.23 | 0 | 0 | 0 |
03/01/2012 |
1.20
|
27,560 | 1.17 | 1.20 | 1.20 | 0 | 0 | 0 |
30/12/2011 |
1.17
|
69,730 | 1.14 | 1.17 | 1.14 | 0 | 0 | 0 |
29/12/2011 |
1.14
|
71,680 | 1.17 | 1.17 | 1.14 | 0 | 0 | 0 |
28/12/2011 |
1.17
|
131,340 | 1.20 | 1.23 | 1.17 | 0 | 0 | 0 |
27/12/2011 |
1.20
|
23,000 | 1.27 | 1.27 | 1.20 | 0 | 0 | 0 |
26/12/2011 |
1.27
|
48,990 | 1.33 | 1.33 | 1.27 | 0 | 0 | 0 |
23/12/2011 |
1.33
|
89,360 | 1.39 | 1.39 | 1.33 | 0 | 0 | 0 |
22/12/2011 |
1.39
|
49,800 | 1.45 | 1.45 | 1.39 | 0 | 0 | 0 |
21/12/2011 |
1.45
|
129,860 | 1.51 | 1.54 | 1.45 | 0 | 0 | 0 |
20/12/2011 |
1.51
|
112,390 | 1.57 | 1.57 | 1.51 | 0 | 0 | 0 |
19/12/2011 |
1.57
|
121,070 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 |
16/12/2011 |
1.64
|
380,920 | 1.57 | 1.64 | 1.51 | 0 | 0 | 0 |
15/12/2011 |
1.57
|
128,200 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 |
14/12/2011 |
1.64
|
274,090 | 1.70 | 1.70 | 1.64 | 0 | 0 | 0 |
13/12/2011 |
1.70
|
148,020 | 1.76 | 1.76 | 1.70 | 0 | 0 | 0 |
12/12/2011 |
1.76
|
131,280 | 1.85 | 1.88 | 1.76 | 1,000 | 0 | 0.0 |
09/12/2011 |
1.85
|
155,010 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 |
08/12/2011 |
1.94
|
268,710 | 2.04 | 2.07 | 1.94 | 0 | 0 | 0 |
07/12/2011 |
2.04
|
945,880 | 1.94 | 2.04 | 1.91 | 0 | 0 | 0 |
06/12/2011 |
1.94
|
4,270 | 1.85 | 1.94 | 1.94 | 0 | 0 | 0 |
05/12/2011 |
1.85
|
4,000 | 1.79 | 1.85 | 1.85 | 0 | 0 | 0 |
02/12/2011 |
1.79
|
112,400 | 1.73 | 1.79 | 1.67 | 0 | 0 | 0 |
01/12/2011 |
1.73
|
211,940 | 1.79 | 1.82 | 1.73 | 0 | 0 | 0 |
30/11/2011 |
1.79
|
216,960 | 1.88 | 1.88 | 1.79 | 0 | 0 | 0 |
29/11/2011 |
1.88
|
367,770 | 1.98 | 2.01 | 1.88 | 0 | 0 | 0 |
28/11/2011 |
1.98
|
513,860 | 2.01 | 2.10 | 1.94 | 0 | 0 | 0 |
25/11/2011 |
2.01
|
111,070 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 |
24/11/2011 |
2.10
|
197,010 | 2.19 | 2.19 | 2.10 | 0 | 15,510 | -0.1 |
23/11/2011 |
2.19
|
1,091,160 | 2.22 | 2.31 | 2.13 | 0 | 0 | 0 |