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) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
5.50
|
1,599,500 | 5.70 | 5.80 | 5.50 | 10,000 | 186,160 | -1.0 |
19/04/2012 |
5.70
|
1,163,630 | 6 | 6 | 5.70 | 10,030 | 3,100 | 0.0 |
18/04/2012 |
6
|
1,264,580 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
17/04/2012 |
6.10
|
2,045,070 | 6 | 6.30 | 5.90 | 39,500 | 0 | 0.2 |
16/04/2012 |
6
|
1,925,190 | 5.80 | 6 | 5.60 | 196,160 | 0 | 1.2 |
13/04/2012 |
5.80
|
2,389,580 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
12/04/2012 |
6.10
|
948,770 | 5.90 | 6.10 | 6 | 0 | 10,450 | -0.1 |
11/04/2012 |
5.90
|
1,980,610 | 5.70 | 5.90 | 5.70 | 0 | 12,000 | -0.1 |
10/04/2012 |
5.70
|
2,586,350 | 5.50 | 5.70 | 5.50 | 12,000 | 15,000 | -0.0 |
09/04/2012 |
5.50
|
1,864,580 | 5.30 | 5.50 | 5.40 | 1,300 | 0 | 0.0 |
06/04/2012 |
5.30
|
786,750 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
05/04/2012 |
5.30
|
1,066,090 | 5.10 | 5.30 | 4.90 | 10,020 | 0 | 0.1 |
04/04/2012 |
5.10
|
787,290 | 5.30 | 5.40 | 5.10 | 28,180 | 0 | 0.1 |
03/04/2012 |
5.30
|
1,104,950 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
30/03/2012 |
5.10
|
1,065,200 | 5.30 | 5.40 | 5.10 | 1,800 | 0 | 0.0 |
29/03/2012 |
5.30
|
3,061,490 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
28/03/2012 |
5.40
|
1,321,690 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
27/03/2012 |
5.40
|
2,828,740 | 5.60 | 5.80 | 5.40 | 0 | 65,000 | -0.4 |
26/03/2012 |
5.60
|
1,271,810 | 5.40 | 5.60 | 5.50 | 0 | 15,900 | -0.1 |
23/03/2012 |
5.40
|
1,843,320 | 5.20 | 5.40 | 5.30 | 0 | 0 | 0 |
22/03/2012 |
5.20
|
1,602,020 | 5 | 5.20 | 5 | 0 | 11,900 | -0.1 |
21/03/2012 |
5
|
1,652,620 | 4.80 | 5 | 4.70 | 15,000 | 25,000 | -0.1 |
20/03/2012 |
4.80
|
404,330 | 4.70 | 4.80 | 4.60 | 7,260 | 7,000 | 0.0 |
19/03/2012 |
4.70
|
297,140 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
16/03/2012 |
4.80
|
1,237,750 | 4.60 | 4.80 | 4.70 | 8,000 | 0 | 0.0 |
15/03/2012 |
4.60
|
1,050,760 | 4.40 | 4.60 | 4.20 | 19,000 | 19,010 | -0.0 |
14/03/2012 |
4.40
|
495,930 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
13/03/2012 |
4.60
|
554,480 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
12/03/2012 |
4.50
|
640,780 | 4.70 | 4.80 | 4.50 | 19,900 | 0 | 0.1 |
09/03/2012 |
4.70
|
1,031,210 | 4.80 | 4.80 | 4.60 | 10,000 | 15,000 | -0.0 |
08/03/2012 |
4.80
|
903,840 | 5 | 5 | 4.80 | 47,390 | 0 | 0.2 |
07/03/2012 |
5
|
1,421,620 | 5 | 5 | 4.80 | 8,110 | 12,800 | -0.0 |
06/03/2012 |
5
|
2,331,540 | 5.20 | 5.40 | 5 | 15,250 | 15,230 | -0.0 |
05/03/2012 |
5.20
|
393,540 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
02/03/2012 |
5
|
1,229,190 | 4.90 | 5 | 4.80 | 0 | 29,000 | -0.1 |
01/03/2012 |
4.90
|
736,490 | 4.80 | 5 | 4.70 | 0 | 19,000 | -0.1 |
29/02/2012 |
4.80
|
1,258,440 | 4.60 | 4.80 | 4.50 | 43,000 | 19,000 | 0.1 |
28/02/2012 |
4.60
|
2,356,030 | 4.80 | 5 | 4.60 | 3,930 | 10,000 | -0.0 |
27/02/2012 |
4.80
|
1,633,260 | 4.60 | 4.80 | 4.60 | 12,000 | 0 | 0.1 |
24/02/2012 |
4.60
|
375,780 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
23/02/2012 |
4.40
|
162,400 | 4.20 | 4.40 | 4.40 | 5,000 | 0 | 0.0 |
22/02/2012 |
4.20
|
677,280 | 4 | 4.20 | 4 | 38,000 | 0 | 0.2 |
21/02/2012 |
4
|
1,171,750 | 3.90 | 4 | 4 | 0 | 0 | 0 |
20/02/2012 |
3.90
|
305,550 | 3.80 | 3.90 | 3.80 | 32,000 | 0 | 0.1 |
17/02/2012 |
3.80
|
825,680 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
16/02/2012 |
3.80
|
411,570 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
15/02/2012 |
3.80
|
1,810,120 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
14/02/2012 |
3.70
|
102,380 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
13/02/2012 |
3.60
|
848,890 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
10/02/2012 |
3.50
|
646,670 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
09/02/2012 |
3.60
|
878,150 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
08/02/2012 |
3.50
|
480,890 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
07/02/2012 |
3.40
|
170,670 | 3.40 | 3.50 | 3.30 | 0 | 10,000 | -0.0 |
06/02/2012 |
3.40
|
315,960 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
03/02/2012 |
3.50
|
483,030 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
02/02/2012 |
3.60
|
447,070 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
01/02/2012 |
3.50
|
232,940 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
31/01/2012 |
3.40
|
586,910 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
30/01/2012 |
3.40
|
93,850 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
20/01/2012 |
3.50
|
221,810 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
19/01/2012 |
3.50
|
174,930 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
18/01/2012 |
3.40
|
203,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
17/01/2012 |
3.40
|
176,650 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
16/01/2012 |
3.40
|
283,970 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
13/01/2012 |
3.30
|
155,440 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
12/01/2012 |
3.30
|
94,280 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
11/01/2012 |
3.20
|
425,060 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
10/01/2012 |
3.30
|
357,070 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
09/01/2012 |
3.20
|
449,210 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
06/01/2012 |
3.30
|
21,880 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
05/01/2012 |
3.40
|
398,540 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
04/01/2012 |
3.50
|
246,210 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
03/01/2012 |
3.60
|
104,620 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
30/12/2011 |
3.60
|
614,050 | 3.60 | 3.70 | 3.50 | 0 | 200,000 | -0.7 |
29/12/2011 |
3.60
|
90,930 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
28/12/2011 |
3.70
|
372,130 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
27/12/2011 |
3.60
|
19,690 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
26/12/2011 |
3.70
|
74,950 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
23/12/2011 |
3.80
|
405,920 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
22/12/2011 |
3.80
|
112,780 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
21/12/2011 |
3.90
|
346,660 | 3.80 | 3.90 | 3.80 | 700 | 0 | 0.0 |
20/12/2011 |
3.80
|
174,980 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
19/12/2011 |
3.90
|
190,660 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
16/12/2011 |
4
|
114,680 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
15/12/2011 |
3.90
|
476,550 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
14/12/2011 |
3.90
|
586,560 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
13/12/2011 |
4.10
|
194,040 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
12/12/2011 |
4.20
|
473,730 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
09/12/2011 |
4.40
|
188,280 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
08/12/2011 |
4.40
|
352,740 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
07/12/2011 |
4.50
|
290,060 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
06/12/2011 |
4.60
|
857,410 | 4.50 | 4.70 | 4.60 | 0 | 0 | 0 |
05/12/2011 |
4.50
|
407,480 | 4.30 | 4.50 | 4.40 | 17,000 | 0 | 0.1 |
02/12/2011 |
4.30
|
293,690 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
01/12/2011 |
4.10
|
212,820 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
30/11/2011 |
4.10
|
218,450 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
29/11/2011 |
4.20
|
139,580 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
28/11/2011 |
4.30
|
599,610 | 4.10 | 4.30 | 4.20 | 0 | 0 | 0 |
25/11/2011 |
4.10
|
669,620 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
24/11/2011 |
4.30
|
546,810 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |