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 | 0% | 59,100 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-21) |
-0.40 | -8% | 95,200 | -8,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-25) |
-0.40 | -8% | 500,049 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-09-30) |
-0.13 | -2.84% | 1,084,486 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-05) |
-2.68 | -36.84% | 5,480,700 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-16) |
0.96 | 26.31% | 8,777,109 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
4.38
|
23,500 | 4.34 | 4.52 | 4.34 | 0 | 0 | 0 |
20/04/2012 |
4.34
|
73,600 | 4.29 | 4.38 | 4.29 | 0 | 0 | 0 |
19/04/2012 |
4.29
|
135,900 | 4.56 | 4.56 | 4.29 | 0 | 0 | 0 |
18/04/2012 |
4.56
|
147,300 | 4.56 | 4.65 | 4.38 | 0 | 0 | 0 |
17/04/2012 |
4.56
|
92,200 | 4.56 | 4.74 | 4.56 | 0 | 0 | 0 |
16/04/2012 |
4.56
|
68,800 | 4.34 | 4.56 | 4.07 | 0 | 0 | 0 |
13/04/2012 |
4.34
|
92,100 | 4.56 | 4.56 | 4.34 | 0 | 0 | 0 |
12/04/2012 |
4.56
|
195,400 | 4.38 | 4.60 | 4.43 | 0 | 0 | 0 |
11/04/2012 |
4.38
|
105,200 | 4.16 | 4.38 | 4.07 | 0 | 0 | 0 |
10/04/2012 |
4.16
|
63,400 | 4.21 | 4.34 | 4.03 | 0 | 0 | 0 |
09/04/2012 |
4.21
|
95,600 | 4.03 | 4.21 | 4.03 | 0 | 0 | 0 |
06/04/2012 |
4.03
|
85,800 | 4.03 | 4.12 | 3.98 | 0 | 0 | 0 |
05/04/2012 |
4.03
|
68,900 | 3.90 | 4.07 | 3.81 | 0 | 0 | 0 |
04/04/2012 |
3.90
|
77,100 | 3.98 | 3.98 | 3.76 | 0 | 0 | 0 |
03/04/2012 |
3.98
|
101,800 | 3.76 | 3.98 | 3.76 | 0 | 0 | 0 |
30/03/2012 |
3.76
|
67,900 | 3.98 | 3.98 | 3.76 | 0 | 0 | 0 |
29/03/2012 |
3.98
|
106,200 | 4.12 | 4.16 | 3.94 | 0 | 0 | 0 |
28/03/2012 |
4.12
|
76,500 | 4.16 | 4.16 | 3.90 | 0 | 0 | 0 |
27/03/2012 |
4.16
|
135,600 | 4.25 | 4.52 | 4.07 | 0 | 0 | 0 |
26/03/2012 |
4.25
|
341,700 | 4.03 | 4.25 | 4.12 | 0 | 0 | 0 |
23/03/2012 |
4.03
|
228,200 | 3.81 | 4.07 | 3.85 | 0 | 0 | 0 |
22/03/2012 |
3.81
|
50,200 | 3.81 | 3.85 | 3.76 | 0 | 0 | 0 |
21/03/2012 |
3.81
|
98,300 | 3.72 | 3.90 | 3.63 | 0 | 0 | 0 |
20/03/2012 |
3.72
|
77,800 | 3.67 | 3.76 | 3.63 | 0 | 0 | 0 |
19/03/2012 |
3.67
|
27,300 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
16/03/2012 |
3.76
|
48,200 | 3.72 | 3.81 | 3.72 | 0 | 0 | 0 |
15/03/2012 |
3.72
|
58,900 | 3.50 | 3.72 | 3.45 | 0 | 0 | 0 |
14/03/2012 |
3.50
|
42,300 | 3.59 | 3.63 | 3.50 | 0 | 0 | 0 |
13/03/2012 |
3.59
|
39,500 | 3.50 | 3.63 | 3.50 | 0 | 0 | 0 |
12/03/2012 |
3.50
|
50,300 | 3.67 | 3.67 | 3.45 | 0 | 0 | 0 |
09/03/2012 |
3.67
|
31,900 | 3.54 | 3.72 | 3.54 | 0 | 0 | 0 |
08/03/2012 |
3.54
|
103,600 | 3.90 | 3.90 | 3.54 | 0 | 0 | 0 |
07/03/2012 |
3.90
|
87,800 | 3.90 | 3.94 | 3.72 | 0 | 0 | 0 |
06/03/2012 |
3.90
|
245,100 | 3.85 | 4.12 | 3.76 | 0 | 0 | 0 |
05/03/2012 |
3.85
|
80,800 | 3.67 | 3.85 | 3.81 | 0 | 0 | 0 |
02/03/2012 |
3.67
|
125,000 | 3.54 | 3.67 | 3.50 | 0 | 0 | 0 |
01/03/2012 |
3.54
|
43,400 | 3.67 | 3.67 | 3.41 | 0 | 0 | 0 |
29/02/2012 |
3.67
|
71,300 | 3.59 | 3.72 | 3.54 | 0 | 0 | 0 |
28/02/2012 |
3.59
|
51,300 | 3.90 | 3.90 | 3.59 | 0 | 0 | 0 |
27/02/2012 |
3.90
|
78,300 | 3.59 | 3.90 | 3.67 | 0 | 0 | 0 |
24/02/2012 |
3.59
|
184,900 | 3.59 | 3.76 | 3.59 | 0 | 0 | 0 |
23/02/2012 |
3.59
|
123,700 | 3.41 | 3.59 | 3.32 | 0 | 0 | 0 |
22/02/2012 |
3.41
|
17,100 | 3.14 | 3.41 | 3.28 | 0 | 0 | 0 |
21/02/2012 |
3.14
|
37,300 | 3.23 | 3.41 | 3.14 | 0 | 0 | 0 |
20/02/2012 |
3.23
|
99,800 | 3.05 | 3.23 | 3.19 | 0 | 0 | 0 |
17/02/2012 |
3.05
|
72,500 | 2.97 | 3.05 | 2.97 | 0 | 0 | 0 |
16/02/2012 |
2.97
|
12,800 | 2.88 | 2.97 | 2.88 | 0 | 0 | 0 |
15/02/2012 |
2.88
|
32,200 | 2.97 | 3.01 | 2.83 | 0 | 0 | 0 |
14/02/2012 |
2.97
|
17,600 | 2.83 | 3.01 | 2.83 | 0 | 0 | 0 |
13/02/2012 |
2.83
|
24,300 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 |
10/02/2012 |
2.92
|
67,200 | 3.05 | 3.19 | 2.92 | 0 | 0 | 0 |
09/02/2012 |
3.05
|
20,300 | 3.10 | 3.28 | 3.05 | 0 | 0 | 0 |
08/02/2012 |
3.10
|
57,600 | 3.10 | 3.23 | 3.05 | 0 | 0 | 0 |
07/02/2012 |
3.10
|
7,100 | 3.01 | 3.19 | 3.01 | 0 | 0 | 0 |
06/02/2012 |
3.01
|
26,300 | 3.19 | 3.19 | 2.97 | 0 | 0 | 0 |
03/02/2012 |
3.19
|
88,700 | 3.41 | 3.54 | 3.19 | 0 | 0 | 0 |
02/02/2012 |
3.41
|
25,600 | 3.19 | 3.41 | 3.32 | 0 | 0 | 0 |
01/02/2012 |
3.19
|
11,700 | 3.10 | 3.28 | 3.10 | 0 | 0 | 0 |
31/01/2012 |
3.10
|
53,100 | 3.01 | 3.19 | 3.10 | 0 | 0 | 0 |
30/01/2012 |
3.01
|
15,300 | 2.74 | 3.01 | 2.79 | 0 | 0 | 0 |
20/01/2012 |
2.74
|
19,000 | 2.92 | 3.01 | 2.74 | 0 | 0 | 0 |
19/01/2012 |
2.92
|
33,300 | 2.79 | 2.92 | 2.79 | 0 | 0 | 0 |
18/01/2012 |
2.79
|
19,400 | 2.61 | 2.79 | 2.61 | 0 | 0 | 0 |
17/01/2012 |
2.61
|
13,000 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
16/01/2012 |
2.61
|
16,300 | 2.74 | 2.74 | 2.57 | 0 | 0 | 0 |
13/01/2012 |
2.74
|
3,200 | 2.57 | 2.74 | 2.61 | 0 | 0 | 0 |
12/01/2012 |
2.57
|
15,500 | 2.57 | 2.57 | 2.52 | 0 | 0 | 0 |
11/01/2012 |
2.57
|
4,100 | 2.61 | 2.61 | 2.52 | 0 | 0 | 0 |
10/01/2012 |
2.61
|
10,700 | 2.44 | 2.61 | 2.52 | 0 | 0 | 0 |
09/01/2012 |
2.44
|
22,800 | 2.44 | 2.57 | 2.39 | 0 | 0 | 0 |
06/01/2012 |
2.44
|
16,300 | 2.35 | 2.44 | 2.39 | 0 | 0 | 0 |
05/01/2012 |
2.35
|
6,000 | 2.44 | 2.44 | 2.35 | 0 | 0 | 0 |
04/01/2012 |
2.44
|
13,400 | 2.52 | 2.52 | 2.44 | 0 | 0 | 0 |
03/01/2012 |
2.52
|
23,200 | 2.48 | 2.52 | 2.39 | 0 | 0 | 0 |
30/12/2011 |
2.48
|
65,500 | 2.39 | 2.48 | 2.48 | 0 | 0 | 0 |
29/12/2011 |
2.39
|
2,500 | 2.48 | 2.48 | 2.26 | 0 | 0 | 0 |
28/12/2011 |
2.48
|
29,600 | 2.35 | 2.48 | 2.35 | 0 | 0 | 0 |
27/12/2011 |
2.35
|
9,100 | 2.44 | 2.44 | 2.30 | 0 | 0 | 0 |
26/12/2011 |
2.44
|
52,700 | 2.66 | 2.66 | 2.39 | 0 | 0 | 0 |
23/12/2011 |
2.66
|
78,400 | 2.61 | 2.66 | 2.44 | 0 | 0 | 0 |
22/12/2011 |
2.61
|
58,300 | 2.83 | 2.83 | 2.61 | 0 | 0 | 0 |
21/12/2011 |
2.83
|
10,100 | 2.83 | 2.88 | 2.79 | 0 | 0 | 0 |
20/12/2011 |
2.83
|
7,500 | 2.83 | 2.83 | 2.79 | 0 | 0 | 0 |
19/12/2011 |
2.83
|
11,500 | 2.97 | 3.05 | 2.83 | 0 | 0 | 0 |
16/12/2011 |
2.97
|
23,400 | 2.79 | 2.97 | 2.74 | 0 | 0 | 0 |
15/12/2011 |
2.79
|
7,200 | 2.83 | 2.88 | 2.74 | 0 | 0 | 0 |
14/12/2011 |
2.83
|
22,600 | 3.01 | 3.01 | 2.83 | 0 | 0 | 0 |
13/12/2011 |
3.01
|
9,200 | 3.10 | 3.10 | 2.97 | 0 | 0 | 0 |
12/12/2011 |
3.10
|
19,500 | 3.23 | 3.23 | 3.05 | 0 | 0 | 0 |
09/12/2011 |
3.23
|
21,900 | 3.32 | 3.32 | 3.23 | 0 | 0 | 0 |
08/12/2011 |
3.32
|
64,200 | 3.32 | 3.45 | 3.32 | 0 | 0 | 0 |
07/12/2011 |
3.32
|
13,300 | 3.28 | 3.36 | 3.32 | 0 | 0 | 0 |
06/12/2011 |
3.28
|
12,000 | 3.28 | 3.41 | 3.28 | 0 | 0 | 0 |
05/12/2011 |
3.28
|
48,100 | 3.14 | 3.28 | 3.28 | 0 | 0 | 0 |
02/12/2011 |
3.14
|
19,000 | 3.10 | 3.14 | 3.10 | 0 | 0 | 0 |
01/12/2011 |
3.10
|
4,400 | 3.01 | 3.10 | 3.01 | 0 | 0 | 0 |
30/11/2011 |
3.01
|
36,200 | 3.05 | 3.10 | 2.97 | 0 | 0 | 0 |
29/11/2011 |
3.05
|
42,800 | 3.14 | 3.28 | 3.05 | 0 | 0 | 0 |
28/11/2011 |
3.14
|
25,500 | 3.05 | 3.23 | 3.05 | 0 | 0 | 0 |
25/11/2011 |
3.05
|
13,900 | 3.05 | 3.28 | 3.01 | 0 | 0 | 0 |