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) |
-0.47 | -7.87% | 32,981,800 | 24,800 | -0.0 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 56,364,500 | 355,100 | 1.9 |
5.28
6.48
5.50
|
3 tháng
(2024-06-21) |
-1.50 | -21.43% | 76,881,000 | 472,896 | 2.7 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 227,221,000 | -99,516 | -1.7 |
5.28
8
5.50
|
12 tháng
(2023-09-25) |
-1.95 | -26.17% | 555,787,100 | 198,277 | 0.1 |
5.28
8
5.50
|
24 tháng
(2022-09-30) |
-2.96 | -35.01% | 1,942,755,000 | 67,414 | 1.7 |
3.86
9.53
5.50
|
36 tháng
(2021-10-05) |
-6.07 | -52.48% | 3,908,730,000 | -1,695,916 | -43.7 |
3.86
24.26
5.50
|
60 tháng
(2019-10-16) |
0.11 | 1.99% | 6,211,167,140 | -4,555,126 | -68.4 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
6.73
|
4,326,800 | 6.47 | 6.91 | 6.38 | 10,100 | 19,300 | -0.1 |
17/04/2012 |
6.47
|
3,345,500 | 6.06 | 6.47 | 6.15 | 0 | 0 | 0 |
16/04/2012 |
6.06
|
2,495,700 | 5.71 | 6.06 | 5.66 | 0 | 0 | 0 |
13/04/2012 |
5.71
|
4,208,900 | 5.89 | 6.06 | 5.62 | 1,200 | 0 | 0.0 |
12/04/2012 |
5.89
|
4,613,600 | 5.62 | 5.97 | 5.71 | 0 | 0 | 0 |
11/04/2012 |
5.62
|
3,056,300 | 5.26 | 5.62 | 5.40 | 0 | 16,800 | -0.2 |
10/04/2012 |
5.26
|
4,566,200 | 5.22 | 5.53 | 5.04 | 0 | 0 | 0 |
09/04/2012 |
5.22
|
3,952,000 | 4.90 | 5.22 | 4.95 | 0 | 221,700 | -2.6 |
06/04/2012 |
4.90
|
5,057,600 | 4.59 | 4.90 | 4.82 | 0 | 260,000 | -2.9 |
05/04/2012 |
4.59
|
2,231,900 | 4.33 | 4.59 | 4.24 | 0 | 250,000 | -2.6 |
04/04/2012 |
4.33
|
1,253,400 | 4.50 | 4.64 | 4.28 | 0 | 0 | 0 |
03/04/2012 |
4.50
|
1,975,000 | 4.24 | 4.50 | 4.06 | 0 | 100,000 | -1.0 |
30/03/2012 |
4.24
|
1,869,300 | 4.55 | 4.55 | 4.24 | 6,800 | 0 | 0.1 |
29/03/2012 |
4.55
|
2,630,500 | 4.86 | 5.04 | 4.55 | 0 | 50,000 | -0.6 |
28/03/2012 |
4.86
|
2,691,600 | 4.64 | 4.90 | 4.33 | 10,100 | 0 | 0.1 |
27/03/2012 |
4.64
|
3,494,400 | 4.86 | 5.04 | 4.64 | 6,000 | 0 | 0.1 |
26/03/2012 |
4.86
|
5,978,600 | 4.82 | 5.13 | 4.64 | 20,000 | 353,700 | -3.8 |
23/03/2012 |
4.82
|
1,913,200 | 4.50 | 4.82 | 4.73 | 0 | 0 | 0 |
22/03/2012 |
4.50
|
1,801,000 | 4.24 | 4.50 | 4.41 | 0 | 0 | 0 |
21/03/2012 |
4.24
|
577,000 | 4.10 | 4.24 | 4.19 | 0 | 0 | 0 |
20/03/2012 |
4.10
|
3,610,600 | 3.83 | 4.10 | 3.79 | 0 | 0 | 0 |
19/03/2012 |
3.83
|
1,982,100 | 3.83 | 4.06 | 3.70 | 0 | 0 | 0 |
16/03/2012 |
3.83
|
4,566,000 | 3.79 | 3.92 | 3.79 | 7,100 | 0 | 0.1 |
15/03/2012 |
3.79
|
3,107,500 | 3.43 | 3.79 | 3.34 | 0 | 0 | 0 |
14/03/2012 |
3.43
|
1,494,400 | 3.52 | 3.75 | 3.43 | 0 | 0 | 0 |
13/03/2012 |
3.52
|
2,963,900 | 3.75 | 3.75 | 3.52 | 0 | 2,000 | -0.0 |
12/03/2012 |
3.75
|
189,900 | 3.92 | 3.92 | 3.75 | 0 | 0 | 0 |
09/03/2012 |
3.92
|
1,660,500 | 3.92 | 4.19 | 3.79 | 0 | 20,000 | -0.2 |
08/03/2012 |
3.92
|
4,278,100 | 3.79 | 3.92 | 3.70 | 0 | 408,500 | -3.6 |
07/03/2012 |
3.79
|
2,075,000 | 3.57 | 3.79 | 3.48 | 0 | 400,000 | -3.4 |
06/03/2012 |
3.57
|
4,704,900 | 3.34 | 3.57 | 3.39 | 2,000 | 650,000 | -5.2 |
05/03/2012 |
3.34
|
347,700 | 3.17 | 3.34 | 3.34 | 0 | 300,000 | -2.3 |
02/03/2012 |
3.17
|
1,199,200 | 3.08 | 3.17 | 3.08 | 0 | 500,000 | -3.6 |
01/03/2012 |
3.08
|
1,265,900 | 3.03 | 3.12 | 2.94 | 19,300 | 70,000 | -0.4 |
29/02/2012 |
3.03
|
850,000 | 2.99 | 3.08 | 2.90 | 0 | 0 | 0 |
28/02/2012 |
2.99
|
719,500 | 3.17 | 3.21 | 2.99 | 0 | 15,500 | -0.1 |
27/02/2012 |
3.17
|
863,800 | 3.08 | 3.21 | 3.03 | 0 | 137,300 | -1.0 |
24/02/2012 |
3.08
|
1,310,800 | 3.03 | 3.17 | 2.99 | 0 | 230,000 | -1.6 |
23/02/2012 |
3.03
|
613,200 | 2.85 | 3.08 | 2.90 | 0 | 190,000 | -1.3 |
22/02/2012 |
2.85
|
354,700 | 2.90 | 2.99 | 2.81 | 100 | 62,700 | -0.4 |
21/02/2012 |
2.90
|
493,400 | 2.94 | 3.12 | 2.85 | 0 | 109,700 | -0.7 |
20/02/2012 |
2.94
|
713,100 | 2.81 | 2.94 | 2.90 | 0 | 450,000 | -3.0 |
17/02/2012 |
2.81
|
180,300 | 2.72 | 2.85 | 2.72 | 1,000 | 0 | 0.0 |
16/02/2012 |
2.72
|
247,800 | 2.76 | 2.76 | 2.68 | 0 | 0 | 0 |
15/02/2012 |
2.76
|
171,700 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 |
14/02/2012 |
2.85
|
255,100 | 2.76 | 2.85 | 2.76 | 0 | 0 | 0 |
13/02/2012 |
2.76
|
168,400 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
10/02/2012 |
2.85
|
298,300 | 2.99 | 3.03 | 2.85 | 0 | 0 | 0 |
09/02/2012 |
2.99
|
197,100 | 3.08 | 3.12 | 2.99 | 0 | 0 | 0 |
08/02/2012 |
3.08
|
134,000 | 2.99 | 3.12 | 3.03 | 0 | 0 | 0 |
07/02/2012 |
2.99
|
147,500 | 2.99 | 3.08 | 2.94 | 0 | 0 | 0 |
06/02/2012 |
2.99
|
191,500 | 2.99 | 3.12 | 2.94 | 0 | 0 | 0 |
03/02/2012 |
2.99
|
541,300 | 3.17 | 3.17 | 2.99 | 0 | 0 | 0 |
02/02/2012 |
3.17
|
294,800 | 3.03 | 3.17 | 3.03 | 0 | 0 | 0 |
01/02/2012 |
3.03
|
110,900 | 3.03 | 3.03 | 2.94 | 0 | 1,200 | -0.0 |
31/01/2012 |
3.03
|
114,000 | 2.94 | 3.12 | 2.90 | 0 | 0 | 0 |
30/01/2012 |
2.94
|
65,700 | 2.90 | 3.03 | 2.85 | 4,000 | 0 | 0.0 |
20/01/2012 |
2.90
|
81,600 | 2.94 | 2.94 | 2.85 | 400 | 0 | 0.0 |
19/01/2012 |
2.94
|
144,100 | 2.85 | 2.94 | 2.81 | 0 | 0 | 0 |
18/01/2012 |
2.85
|
126,800 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 |
17/01/2012 |
2.90
|
175,500 | 3.03 | 3.03 | 2.90 | 0 | 1,200 | -0.0 |
16/01/2012 |
3.03
|
274,600 | 2.99 | 3.08 | 2.76 | 0 | 0 | 0 |
13/01/2012 |
2.99
|
320,100 | 2.90 | 2.99 | 2.85 | 0 | 0 | 0 |
12/01/2012 |
2.90
|
352,900 | 2.72 | 2.90 | 2.63 | 1,200 | 4,000 | -0.0 |
11/01/2012 |
2.72
|
154,800 | 2.85 | 2.90 | 2.72 | 1,200 | 0 | 0.0 |
10/01/2012 |
2.85
|
71,400 | 2.76 | 2.90 | 2.76 | 3,000 | 0 | 0.0 |
09/01/2012 |
2.76
|
103,800 | 2.81 | 2.81 | 2.72 | 0 | 0 | 0 |
06/01/2012 |
2.81
|
579,900 | 2.68 | 2.85 | 2.59 | 0 | 0 | 0 |
05/01/2012 |
2.68
|
246,000 | 2.68 | 2.72 | 2.63 | 8,000 | 0 | 0.0 |
04/01/2012 |
2.68
|
334,300 | 2.68 | 2.72 | 2.63 | 0 | 0 | 0 |
03/01/2012 |
2.68
|
225,800 | 2.63 | 2.72 | 2.63 | 0 | 0 | 0 |
30/12/2011 |
2.63
|
164,300 | 2.54 | 2.68 | 2.54 | 0 | 0 | 0 |
29/12/2011 |
2.54
|
290,000 | 2.54 | 2.68 | 2.50 | 0 | 0 | 0 |
28/12/2011 |
2.54
|
231,300 | 2.45 | 2.54 | 2.41 | 0 | 0 | 0 |
27/12/2011 |
2.45
|
615,500 | 2.45 | 2.50 | 2.32 | 0 | 0 | 0 |
26/12/2011 |
2.45
|
175,500 | 2.63 | 2.63 | 2.45 | 1,000 | 0 | 0.0 |
23/12/2011 |
2.63
|
276,300 | 2.72 | 2.72 | 2.59 | 1,000 | 0 | 0.0 |
22/12/2011 |
2.72
|
618,100 | 2.85 | 2.90 | 2.72 | 0 | 0 | 0 |
21/12/2011 |
2.85
|
132,800 | 2.85 | 2.94 | 2.85 | 0 | 0 | 0 |
20/12/2011 |
2.85
|
182,600 | 2.94 | 2.99 | 2.85 | 0 | 0 | 0 |
19/12/2011 |
2.94
|
159,200 | 3.08 | 3.08 | 2.85 | 1,100 | 0 | 0.0 |
16/12/2011 |
3.08
|
289,700 | 2.99 | 3.08 | 2.90 | 1,000 | 140,500 | -0.9 |
15/12/2011 |
2.99
|
287,800 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 |
14/12/2011 |
3.08
|
195,200 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 |
13/12/2011 |
3.17
|
307,700 | 3.21 | 3.21 | 3.12 | 0 | 74,500 | -0.5 |
12/12/2011 |
3.21
|
380,900 | 3.21 | 3.30 | 3.17 | 0 | 50,000 | -0.4 |
09/12/2011 |
3.21
|
311,400 | 3.34 | 3.34 | 3.17 | 0 | 60,000 | -0.4 |
08/12/2011 |
3.34
|
512,500 | 3.34 | 3.43 | 3.26 | 0 | 0 | 0 |
07/12/2011 |
3.34
|
549,800 | 3.48 | 3.52 | 3.34 | 0 | 50,000 | -0.4 |
06/12/2011 |
3.48
|
340,700 | 3.66 | 3.75 | 3.48 | 0 | 70,000 | -0.6 |
05/12/2011 |
3.66
|
534,000 | 3.52 | 3.66 | 3.43 | 0 | 0 | 0 |
02/12/2011 |
3.52
|
509,800 | 3.52 | 3.52 | 3.39 | 0 | 100,000 | -0.8 |
01/12/2011 |
3.52
|
363,900 | 3.48 | 3.57 | 3.48 | 0 | 0 | 0 |
30/11/2011 |
3.48
|
509,200 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
29/11/2011 |
3.52
|
487,800 | 3.48 | 3.57 | 3.43 | 0 | 0 | 0 |
28/11/2011 |
3.48
|
557,300 | 3.34 | 3.48 | 3.30 | 0 | 0 | 0 |
25/11/2011 |
3.34
|
483,000 | 3.30 | 3.34 | 3.12 | 5,500 | 0 | 0.0 |
24/11/2011 |
3.30
|
772,800 | 3.26 | 3.34 | 3.26 | 0 | 0 | 0 |
23/11/2011 |
3.26
|
729,900 | 3.08 | 3.26 | 3.08 | 0 | 0 | 0 |
22/11/2011 |
3.08
|
396,500 | 3.08 | 3.17 | 2.99 | 0 | 0 | 0 |