Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.20 | -0.74% | 191,700 | 0 | 0 |
25.70
27.30
26.70
|
2 tháng
(2024-09-16) |
-1.50 | -5.32% | 432,400 | 0 | 0 |
25.70
28.50
26.70
|
3 tháng
(2024-08-16) |
0.70 | 2.69% | 912,700 | 0 | 0 |
25.50
29.70
26.70
|
6 tháng
(2024-05-20) |
-10.50 | -28.23% | 3,133,000 | 0 | 0 |
25.10
38.80
26.70
|
12 tháng
(2023-11-20) |
9.01 | 50.97% | 8,934,700 | 0 | 0 |
17.41
40.50
26.70
|
24 tháng
(2022-11-25) |
18.37 | 220.40% | 13,350,628 | 0 | 0 |
7.69
40.50
26.70
|
36 tháng
(2021-11-30) |
-1.08 | -3.88% | 23,982,587 | 0 | 0 |
6.67
40.50
26.70
|
60 tháng
(2019-12-11) |
23.65 | 774.02% | 45,957,296 | -15,428 | -0.2 |
1.49
40.50
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/06/2012 |
3.37
|
4,600 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
15/06/2012 |
3.37
|
2,100 | 3.20 | 3.37 | 3.03 | 0 | 0 | 0 |
14/06/2012 |
3.20
|
3,200 | 3.03 | 3.20 | 2.92 | 0 | 0 | 0 |
13/06/2012 |
3.03
|
2,400 | 2.97 | 3.09 | 3.03 | 0 | 0 | 0 |
12/06/2012 |
2.97
|
100 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
11/06/2012 |
3.14
|
7,600 | 3.03 | 3.14 | 3.03 | 0 | 0 | 0 |
08/06/2012 |
3.03
|
20,100 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
07/06/2012 |
3.09
|
10,000 | 3.03 | 3.09 | 3.03 | 0 | 0 | 0 |
06/06/2012 |
3.03
|
300 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
05/06/2012 |
3.03
|
200 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
04/06/2012 |
3.03
|
21,200 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
01/06/2012 |
3.03
|
31,100 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
31/05/2012 |
3.03
|
18,100 | 3.20 | 3.20 | 3.03 | 0 | 0 | 0 |
30/05/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
29/05/2012 |
3.20
|
2,800 | 3.37 | 3.37 | 3.09 | 0 | 0 | 0 |
28/05/2012 |
3.37
|
14,400 | 3.31 | 3.37 | 3.09 | 0 | 0 | 0 |
25/05/2012 |
3.31
|
3,600 | 3.31 | 3.31 | 3.20 | 0 | 0 | 0 |
24/05/2012 |
3.31
|
5,200 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
23/05/2012 |
3.37
|
3,700 | 3.48 | 3.48 | 3.25 | 0 | 0 | 0 |
22/05/2012 |
3.48
|
2,000 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 |
21/05/2012 |
3.48
|
2,200 | 3.70 | 3.70 | 3.37 | 0 | 0 | 0 |
18/05/2012 |
3.70
|
600 | 3.48 | 3.70 | 3.25 | 0 | 0 | 0 |
17/05/2012 |
3.48
|
16,100 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 |
16/05/2012 |
3.48
|
9,100 | 3.42 | 3.48 | 3.20 | 0 | 0 | 0 |
15/05/2012 |
3.42
|
12,500 | 3.65 | 3.65 | 3.42 | 0 | 0 | 0 |
14/05/2012 |
3.65
|
11,300 | 3.87 | 3.87 | 3.65 | 0 | 0 | 0 |
11/05/2012 |
3.87
|
21,300 | 4.15 | 4.32 | 3.87 | 0 | 0 | 0 |
10/05/2012 |
4.15
|
58,100 | 3.98 | 4.21 | 3.98 | 0 | 0 | 0 |
09/05/2012 |
3.98
|
3,700 | 3.93 | 4.04 | 3.70 | 0 | 0 | 0 |
08/05/2012 |
3.93
|
26,000 | 3.87 | 4.09 | 3.87 | 0 | 0 | 0 |
07/05/2012 |
3.87
|
26,900 | 3.70 | 3.87 | 3.70 | 0 | 0 | 0 |
04/05/2012 |
3.70
|
4,200 | 3.53 | 3.70 | 3.42 | 0 | 0 | 0 |
03/05/2012 |
3.53
|
6,800 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 |
02/05/2012 |
3.53
|
18,300 | 3.48 | 3.59 | 3.37 | 0 | 0 | 0 |
27/04/2012 |
3.48
|
12,000 | 3.37 | 3.53 | 3.42 | 0 | 0 | 0 |
26/04/2012 |
3.37
|
7,100 | 3.37 | 3.59 | 3.37 | 0 | 0 | 0 |
25/04/2012 |
3.37
|
46,500 | 3.20 | 3.37 | 3.20 | 0 | 0 | 0 |
24/04/2012 |
3.20
|
4,400 | 3.03 | 3.20 | 2.86 | 0 | 0 | 0 |
23/04/2012 |
3.03
|
3,100 | 3.20 | 3.37 | 3.03 | 0 | 0 | 0 |
20/04/2012 |
3.20
|
77,000 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 |
19/04/2012 |
3.20
|
4,200 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 |
18/04/2012 |
3.42
|
238,600 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 |
17/04/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
16/04/2012 |
3.59
|
63,600 | 3.37 | 3.59 | 3.37 | 0 | 0 | 0 |
13/04/2012 |
3.37
|
235,100 | 3.20 | 3.37 | 3.14 | 0 | 0 | 0 |
12/04/2012 |
3.20
|
53,900 | 3.09 | 3.20 | 3.09 | 0 | 0 | 0 |
11/04/2012 |
3.09
|
41,500 | 2.92 | 3.09 | 2.92 | 0 | 0 | 0 |
10/04/2012 |
2.92
|
35,500 | 2.80 | 2.92 | 2.80 | 0 | 0 | 0 |
09/04/2012 |
2.80
|
2,800 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 |
06/04/2012 |
2.97
|
1,100 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 |
05/04/2012 |
2.97
|
11,900 | 2.80 | 2.97 | 2.80 | 0 | 0 | 0 |
04/04/2012 |
2.80
|
1,000 | 2.86 | 2.86 | 2.80 | 0 | 0 | 0 |
03/04/2012 |
2.86
|
17,500 | 2.92 | 2.92 | 2.75 | 0 | 0 | 0 |
30/03/2012 |
2.92
|
15,200 | 2.92 | 2.97 | 2.92 | 0 | 0 | 0 |
29/03/2012 |
2.92
|
13,000 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
28/03/2012 |
3.09
|
15,900 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
27/03/2012 |
3.09
|
24,100 | 3.09 | 3.20 | 3.09 | 0 | 0 | 0 |
26/03/2012 |
3.09
|
33,800 | 2.92 | 3.09 | 2.92 | 0 | 0 | 0 |
23/03/2012 |
2.92
|
7,200 | 2.92 | 2.97 | 2.80 | 0 | 0 | 0 |
22/03/2012 |
2.92
|
12,500 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
21/03/2012 |
2.92
|
23,700 | 2.80 | 3.03 | 2.69 | 0 | 0 | 0 |
20/03/2012 |
2.80
|
25,100 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 |
19/03/2012 |
2.92
|
13,300 | 3.03 | 3.03 | 2.80 | 0 | 0 | 0 |
16/03/2012 |
3.03
|
12,800 | 2.97 | 3.03 | 2.97 | 0 | 0 | 0 |
15/03/2012 |
2.97
|
12,400 | 3.03 | 3.03 | 2.97 | 0 | 0 | 0 |
14/03/2012 |
3.03
|
16,200 | 3.09 | 3.09 | 2.92 | 0 | 0 | 0 |
13/03/2012 |
3.09
|
9,100 | 2.97 | 3.09 | 3.03 | 0 | 0 | 0 |
12/03/2012 |
2.97
|
14,800 | 3.20 | 3.20 | 2.97 | 0 | 0 | 0 |
09/03/2012 |
3.20
|
17,700 | 3.14 | 3.20 | 3.09 | 0 | 0 | 0 |
08/03/2012 |
3.14
|
9,300 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
07/03/2012 |
3.25
|
9,100 | 3.31 | 3.31 | 3.20 | 0 | 0 | 0 |
06/03/2012 |
3.31
|
22,300 | 3.31 | 3.53 | 3.25 | 0 | 0 | 0 |
05/03/2012 |
3.31
|
20,300 | 3.25 | 3.31 | 3.25 | 0 | 0 | 0 |
02/03/2012 |
3.25
|
700 | 3.14 | 3.25 | 3.09 | 0 | 0 | 0 |
01/03/2012 |
3.14
|
3,000 | 2.97 | 3.14 | 3.14 | 0 | 0 | 0 |
29/02/2012 |
2.97
|
500 | 3.03 | 3.03 | 2.97 | 0 | 0 | 0 |
28/02/2012 |
3.03
|
1,300 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
27/02/2012 |
3.14
|
6,000 | 3.03 | 3.20 | 3.03 | 0 | 0 | 0 |
24/02/2012 |
3.03
|
19,100 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 |
23/02/2012 |
3.25
|
24,500 | 3.09 | 3.31 | 2.97 | 0 | 0 | 0 |
22/02/2012 |
3.09
|
13,900 | 3.31 | 3.31 | 3.09 | 0 | 0 | 0 |
21/02/2012 |
3.31
|
500 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
20/02/2012 |
3.31
|
100 | 3.14 | 3.31 | 3.31 | 0 | 0 | 0 |
17/02/2012 |
3.14
|
300 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
16/02/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
15/02/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
14/02/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
13/02/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
10/02/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
09/02/2012 |
3.37
|
1,200 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
08/02/2012 |
3.37
|
100 | 3.25 | 3.37 | 3.37 | 0 | 0 | 0 |
07/02/2012 |
3.25
|
2,400 | 3.31 | 3.31 | 3.20 | 0 | 0 | 0 |
06/02/2012 |
3.31
|
100 | 3.25 | 3.31 | 3.31 | 0 | 0 | 0 |
03/02/2012 |
3.25
|
1,000 | 3.14 | 3.25 | 3.20 | 0 | 0 | 0 |
02/02/2012 |
3.14
|
100 | 3.09 | 3.14 | 3.14 | 0 | 0 | 0 |
01/02/2012 |
3.09
|
100 | 3.03 | 3.09 | 3.09 | 0 | 0 | 0 |
31/01/2012 |
3.03
|
100 | 2.92 | 3.03 | 3.03 | 0 | 0 | 0 |
30/01/2012 |
2.92
|
100 | 2.75 | 2.92 | 2.92 | 0 | 0 | 0 |
20/01/2012 |
2.75
|
100 | 2.58 | 2.75 | 2.75 | 0 | 0 | 0 |
19/01/2012 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |