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) |
-2.10 | -6.82% | 36,700 | 340 | 0.0 |
28.70
32
28.70
|
2 tháng
(2024-07-22) |
-1.50 | -4.97% | 110,500 | 21,640 | 0.6 |
28.70
32.20
28.70
|
3 tháng
(2024-06-21) |
-5.60 | -16.33% | 209,300 | 25,340 | 0.8 |
28.70
34.30
28.70
|
6 tháng
(2024-03-25) |
-7 | -19.61% | 396,927 | -461 | -0.1 |
28.70
39.40
28.70
|
12 tháng
(2023-09-25) |
-5.30 | -15.59% | 1,519,531 | -40,657 | -1.5 |
28.70
56
28.70
|
24 tháng
(2022-09-30) |
-18.10 | -38.68% | 3,035,748 | -496,394 | -16.5 |
24
56
28.70
|
36 tháng
(2021-10-05) |
-8.60 | -23.06% | 7,714,130 | -46,794 | 10.3 |
24
74
28.70
|
60 tháng
(2019-10-16) |
15.28 | 113.84% | 11,133,455 | -353,494 | 5.7 |
12.96
74
28.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
5.17
|
66,200 | 5.30 | 5.30 | 4.93 | 0 | 0 | 0 |
19/04/2012 |
5.30
|
68,600 | 5.17 | 5.49 | 5.21 | 0 | 0 | 0 |
18/04/2012 |
5.17
|
99,800 | 4.84 | 5.17 | 4.84 | 0 | 0 | 0 |
17/04/2012 |
4.84
|
78,100 | 4.61 | 4.93 | 4.61 | 0 | 0 | 0 |
16/04/2012 |
4.61
|
71,100 | 4.52 | 4.66 | 4.52 | 0 | 0 | 0 |
13/04/2012 |
4.52
|
62,000 | 4.57 | 4.61 | 4.43 | 0 | 0 | 0 |
12/04/2012 |
4.57
|
68,900 | 4.57 | 4.61 | 4.57 | 0 | 0 | 0 |
11/04/2012 |
4.57
|
52,200 | 4.47 | 4.57 | 4.43 | 0 | 0 | 0 |
10/04/2012 |
4.47
|
52,100 | 4.52 | 4.61 | 4.38 | 0 | 0 | 0 |
09/04/2012 |
4.52
|
59,200 | 4.38 | 4.57 | 4.43 | 0 | 0 | 0 |
06/04/2012 |
4.38
|
60,900 | 4.29 | 4.43 | 4.34 | 0 | 0 | 0 |
05/04/2012 |
4.29
|
50,300 | 4.20 | 4.34 | 4.15 | 0 | 0 | 0 |
04/04/2012 |
4.20
|
56,800 | 4.38 | 4.43 | 4.20 | 0 | 0 | 0 |
03/04/2012 |
4.38
|
52,000 | 4.38 | 4.47 | 4.15 | 0 | 0 | 0 |
30/03/2012 |
4.38
|
51,600 | 4.47 | 4.47 | 4.34 | 0 | 0 | 0 |
29/03/2012 |
4.47
|
53,700 | 4.57 | 4.57 | 4.43 | 0 | 0 | 0 |
28/03/2012 |
4.57
|
55,800 | 4.52 | 4.57 | 4.43 | 0 | 0 | 0 |
27/03/2012 |
4.52
|
68,100 | 4.70 | 4.75 | 4.43 | 0 | 0 | 0 |
26/03/2012 |
4.70
|
107,400 | 4.66 | 4.80 | 4.57 | 0 | 0 | 0 |
23/03/2012 |
4.66
|
116,600 | 4.52 | 4.70 | 4.57 | 0 | 0 | 0 |
22/03/2012 |
4.52
|
55,500 | 4.52 | 4.61 | 4.47 | 0 | 0 | 0 |
21/03/2012 |
4.52
|
89,700 | 4.47 | 4.57 | 4.43 | 0 | 0 | 0 |
20/03/2012 |
4.47
|
62,700 | 4.47 | 4.52 | 4.47 | 0 | 0 | 0 |
19/03/2012 |
4.47
|
41,300 | 4.43 | 4.52 | 4.38 | 0 | 0 | 0 |
16/03/2012 |
4.43
|
34,400 | 4.52 | 4.61 | 4.34 | 0 | 0 | 0 |
15/03/2012 |
4.52
|
31,700 | 4.43 | 4.57 | 4.34 | 0 | 0 | 0 |
14/03/2012 |
4.43
|
18,900 | 4.43 | 4.66 | 4.43 | 0 | 0 | 0 |
13/03/2012 |
4.43
|
20,600 | 4.57 | 4.66 | 4.43 | 0 | 0 | 0 |
12/03/2012 |
4.57
|
34,500 | 4.61 | 4.70 | 4.57 | 0 | 0 | 0 |
09/03/2012 |
4.61
|
53,300 | 4.52 | 4.70 | 4.52 | 0 | 0 | 0 |
08/03/2012 |
4.52
|
63,400 | 4.75 | 4.75 | 4.43 | 0 | 0 | 0 |
07/03/2012 |
4.75
|
49,100 | 4.80 | 4.98 | 4.52 | 0 | 0 | 0 |
06/03/2012 |
4.80
|
54,000 | 4.66 | 4.93 | 4.61 | 0 | 0 | 0 |
05/03/2012 |
4.66
|
64,000 | 4.52 | 4.70 | 4.43 | 0 | 0 | 0 |
02/03/2012 |
4.52
|
1,200 | 4.61 | 4.66 | 4.52 | 0 | 0 | 0 |
01/03/2012 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
29/02/2012 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
28/02/2012 |
4.61
|
100 | 4.47 | 4.61 | 4.61 | 0 | 0 | 0 |
27/02/2012 |
4.47
|
12,300 | 4.47 | 4.52 | 4.43 | 0 | 0 | 0 |
24/02/2012 |
4.47
|
30,400 | 4.47 | 4.52 | 4.38 | 0 | 0 | 0 |
23/02/2012 |
4.47
|
22,700 | 4.47 | 4.47 | 4.43 | 0 | 0 | 0 |
22/02/2012 |
4.47
|
18,700 | 4.43 | 4.52 | 4.43 | 0 | 0 | 0 |
21/02/2012 |
4.43
|
10,600 | 4.47 | 4.57 | 4.38 | 0 | 0 | 0 |
20/02/2012 |
4.47
|
10,600 | 4.47 | 4.57 | 4.38 | 0 | 0 | 0 |
17/02/2012 |
4.47
|
5,500 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 |
16/02/2012 |
4.52
|
5,800 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 |
15/02/2012 |
4.52
|
4,800 | 4.52 | 4.57 | 4.52 | 0 | 0 | 0 |
14/02/2012 |
4.52
|
7,200 | 4.47 | 4.52 | 4.47 | 0 | 0 | 0 |
13/02/2012 |
4.47
|
3,700 | 4.52 | 4.52 | 4.38 | 0 | 0 | 0 |
10/02/2012 |
4.52
|
14,100 | 4.57 | 4.57 | 4.43 | 0 | 0 | 0 |
09/02/2012 |
4.57
|
4,600 | 4.52 | 4.61 | 4.43 | 0 | 0 | 0 |
08/02/2012 |
4.52
|
3,400 | 4.57 | 4.57 | 4.52 | 0 | 0 | 0 |
07/02/2012 |
4.57
|
18,900 | 4.61 | 4.61 | 4.47 | 0 | 0 | 0 |
06/02/2012 |
4.61
|
14,700 | 4.57 | 4.61 | 4.47 | 0 | 0 | 0 |
03/02/2012 |
4.57
|
51,100 | 4.61 | 4.66 | 4.52 | 0 | 0 | 0 |
02/02/2012 |
4.61
|
30,000 | 4.57 | 4.61 | 4.47 | 0 | 0 | 0 |
01/02/2012 |
4.57
|
8,100 | 4.61 | 4.61 | 4.47 | 0 | 0 | 0 |
31/01/2012 |
4.61
|
6,000 | 4.61 | 4.66 | 4.61 | 0 | 0 | 0 |
30/01/2012 |
4.61
|
4,800 | 4.61 | 4.66 | 4.52 | 0 | 0 | 0 |
20/01/2012 |
4.61
|
4,700 | 4.57 | 4.61 | 4.57 | 0 | 0 | 0 |
19/01/2012 |
4.57
|
6,600 | 4.57 | 4.61 | 4.52 | 0 | 0 | 0 |
18/01/2012 |
4.57
|
4,700 | 4.52 | 4.61 | 4.57 | 0 | 0 | 0 |
17/01/2012 |
4.52
|
4,500 | 4.52 | 4.61 | 4.52 | 0 | 0 | 0 |
16/01/2012 |
4.52
|
5,800 | 4.52 | 4.57 | 4.52 | 0 | 0 | 0 |
13/01/2012 |
4.52
|
5,800 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 |
12/01/2012 |
4.57
|
5,600 | 4.57 | 4.57 | 4.52 | 0 | 0 | 0 |
11/01/2012 |
4.57
|
4,400 | 4.57 | 4.61 | 4.57 | 0 | 0 | 0 |
10/01/2012 |
4.57
|
17,700 | 4.52 | 4.57 | 4.34 | 0 | 0 | 0 |
09/01/2012 |
4.52
|
5,200 | 4.47 | 4.57 | 4.47 | 0 | 0 | 0 |
06/01/2012 |
4.47
|
4,600 | 4.57 | 4.57 | 4.43 | 0 | 0 | 0 |
05/01/2012 |
4.57
|
7,800 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 |
04/01/2012 |
4.57
|
5,100 | 4.61 | 4.61 | 4.57 | 0 | 0 | 0 |
03/01/2012 |
4.61
|
6,100 | 4.57 | 4.61 | 4.47 | 0 | 0 | 0 |
30/12/2011 |
4.57
|
7,500 | 4.52 | 4.61 | 4.57 | 0 | 0 | 0 |
29/12/2011 |
4.52
|
5,300 | 4.47 | 4.57 | 4.43 | 0 | 0 | 0 |
28/12/2011 |
4.47
|
6,700 | 4.43 | 4.52 | 4.43 | 0 | 0 | 0 |
27/12/2011 |
4.43
|
15,500 | 4.52 | 4.52 | 4.34 | 0 | 0 | 0 |
26/12/2011 |
4.52
|
21,300 | 4.61 | 4.61 | 4.34 | 0 | 0 | 0 |
23/12/2011 |
4.61
|
7,700 | 4.57 | 4.61 | 4.43 | 0 | 0 | 0 |
22/12/2011 |
4.57
|
11,200 | 4.61 | 4.66 | 4.43 | 0 | 0 | 0 |
21/12/2011 |
4.61
|
13,600 | 4.61 | 4.66 | 4.52 | 0 | 0 | 0 |
20/12/2011 |
4.61
|
20,600 | 4.66 | 4.70 | 4.38 | 0 | 0 | 0 |
19/12/2011 |
4.66
|
18,900 | 4.70 | 4.70 | 4.57 | 0 | 0 | 0 |
16/12/2011 |
4.70
|
11,300 | 4.61 | 4.80 | 4.61 | 0 | 0 | 0 |
15/12/2011 |
4.61
|
8,800 | 4.61 | 4.75 | 4.57 | 0 | 0 | 0 |
14/12/2011 |
4.61
|
13,900 | 4.75 | 4.80 | 4.57 | 0 | 0 | 0 |
13/12/2011 |
4.75
|
13,100 | 4.70 | 4.80 | 4.66 | 0 | 0 | 0 |
12/12/2011 |
4.70
|
11,500 | 4.70 | 4.80 | 4.66 | 0 | 0 | 0 |
09/12/2011 |
4.70
|
21,700 | 4.70 | 4.80 | 4.61 | 0 | 0 | 0 |
08/12/2011 |
4.70
|
6,700 | 4.89 | 4.89 | 4.70 | 0 | 0 | 0 |
07/12/2011 |
4.89
|
5,100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
06/12/2011 |
4.89
|
11,200 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 |
05/12/2011 |
4.93
|
32,000 | 4.89 | 4.93 | 4.75 | 0 | 0 | 0 |
02/12/2011 |
4.89
|
8,500 | 4.89 | 4.93 | 4.89 | 0 | 0 | 0 |
01/12/2011 |
4.89
|
19,100 | 4.89 | 4.93 | 4.89 | 0 | 0 | 0 |
30/11/2011 |
4.89
|
17,600 | 4.89 | 4.93 | 4.75 | 0 | 0 | 0 |
29/11/2011 |
4.89
|
15,700 | 4.84 | 4.93 | 4.75 | 0 | 0 | 0 |
28/11/2011 |
4.84
|
16,300 | 4.84 | 4.98 | 4.75 | 0 | 0 | 0 |
25/11/2011 |
4.84
|
13,400 | 4.89 | 4.93 | 4.84 | 0 | 0 | 0 |
24/11/2011 |
4.89
|
11,400 | 4.93 | 4.93 | 4.89 | 0 | 0 | 0 |