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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
4.59
|
165,200 | 4.59 | 4.78 | 4.59 | 10,000 | 0 | 0.1 |
20/04/2012 |
4.59
|
177,600 | 4.54 | 4.73 | 4.39 | 0 | 0 | 0 |
19/04/2012 |
4.54
|
133,600 | 4.68 | 4.73 | 4.54 | 0 | 0 | 0 |
18/04/2012 |
4.68
|
207,500 | 4.83 | 4.88 | 4.64 | 0 | 0 | 0 |
17/04/2012 |
4.83
|
211,300 | 4.73 | 4.97 | 4.78 | 700 | 2,500 | -0.0 |
16/04/2012 |
4.73
|
339,300 | 4.44 | 4.73 | 4.44 | 100,000 | 0 | 1.0 |
13/04/2012 |
4.44
|
113,600 | 4.59 | 4.68 | 4.39 | 9,000 | 0 | 0.1 |
12/04/2012 |
4.59
|
340,100 | 4.49 | 4.68 | 4.44 | 0 | 0 | 0 |
11/04/2012 |
4.49
|
190,100 | 4.35 | 4.59 | 4.25 | 0 | 0 | 0 |
10/04/2012 |
4.35
|
80,400 | 4.35 | 4.39 | 4.15 | 0 | 0 | 0 |
09/04/2012 |
4.35
|
95,400 | 4.20 | 4.39 | 4.20 | 0 | 0 | 0 |
06/04/2012 |
4.20
|
44,400 | 4.30 | 4.35 | 4.20 | 0 | 0 | 0 |
05/04/2012 |
4.30
|
111,600 | 4.15 | 4.35 | 4.01 | 0 | 0 | 0 |
04/04/2012 |
4.15
|
76,600 | 4.30 | 4.30 | 4.06 | 0 | 0 | 0 |
03/04/2012 |
4.30
|
59,700 | 4.06 | 4.30 | 4.06 | 0 | 0 | 0 |
30/03/2012 |
4.06
|
196,800 | 4.25 | 4.25 | 4.01 | 0 | 0 | 0 |
29/03/2012 |
4.25
|
173,800 | 4.49 | 4.49 | 4.25 | 0 | 0 | 0 |
28/03/2012 |
4.49
|
126,700 | 4.49 | 4.64 | 4.25 | 2,500 | 0 | 0.0 |
27/03/2012 |
4.49
|
259,300 | 4.68 | 4.83 | 4.39 | 0 | 0 | 0 |
26/03/2012 |
4.68
|
320,800 | 4.49 | 4.68 | 4.44 | 0 | 3,000 | -0.0 |
23/03/2012 |
4.49
|
474,600 | 4.15 | 4.49 | 4.10 | 0 | 0 | 0 |
22/03/2012 |
4.15
|
115,700 | 4.15 | 4.25 | 4.10 | 0 | 0 | 0 |
21/03/2012 |
4.15
|
177,800 | 4.15 | 4.30 | 4.15 | 0 | 0 | 0 |
20/03/2012 |
4.15
|
127,300 | 4.06 | 4.20 | 4.06 | 0 | 0 | 0 |
19/03/2012 |
4.06
|
39,300 | 4.10 | 4.15 | 4.01 | 0 | 0 | 0 |
16/03/2012 |
4.10
|
147,200 | 4.15 | 4.25 | 4.06 | 0 | 0 | 0 |
15/03/2012 |
4.15
|
177,400 | 3.86 | 4.15 | 3.77 | 3,000 | 0 | 0.0 |
14/03/2012 |
3.86
|
79,200 | 4.01 | 4.10 | 3.86 | 0 | 0 | 0 |
13/03/2012 |
4.01
|
85,100 | 3.86 | 4.10 | 3.86 | 0 | 0 | 0 |
12/03/2012 |
3.86
|
97,300 | 4.01 | 4.10 | 3.77 | 0 | 0 | 0 |
09/03/2012 |
4.01
|
73,300 | 3.91 | 4.10 | 3.81 | 0 | 0 | 0 |
08/03/2012 |
3.91
|
178,900 | 4.20 | 4.20 | 3.86 | 0 | 0 | 0 |
07/03/2012 |
4.20
|
122,100 | 4.15 | 4.39 | 4.01 | 0 | 0 | 0 |
06/03/2012 |
4.15
|
230,300 | 4.30 | 4.59 | 4.10 | 0 | 0 | 0 |
05/03/2012 |
4.30
|
83,100 | 4.10 | 4.30 | 4.20 | 0 | 0 | 0 |
02/03/2012 |
4.10
|
208,700 | 3.96 | 4.15 | 3.91 | 0 | 0 | 0 |
01/03/2012 |
3.96
|
119,200 | 4.06 | 4.06 | 3.81 | 0 | 0 | 0 |
29/02/2012 |
4.06
|
163,600 | 4.01 | 4.06 | 3.86 | 0 | 0 | 0 |
28/02/2012 |
4.01
|
211,200 | 4.25 | 4.25 | 3.96 | 0 | 0 | 0 |
27/02/2012 |
4.25
|
103,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
24/02/2012 |
4.10
|
116,000 | 4.10 | 4.30 | 4.01 | 0 | 0 | 0 |
23/02/2012 |
4.10
|
202,200 | 4.01 | 4.15 | 3.77 | 0 | 0 | 0 |
22/02/2012 |
4.01
|
134,900 | 3.86 | 4.01 | 3.72 | 0 | 0 | 0 |
21/02/2012 |
3.86
|
108,500 | 3.91 | 4.10 | 3.77 | 0 | 0 | 0 |
20/02/2012 |
3.91
|
100,300 | 3.67 | 3.91 | 3.81 | 0 | 0 | 0 |
17/02/2012 |
3.67
|
94,400 | 3.53 | 3.72 | 3.53 | 0 | 0 | 0 |
16/02/2012 |
3.53
|
84,000 | 3.48 | 3.67 | 3.43 | 0 | 0 | 0 |
15/02/2012 |
3.48
|
41,800 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
14/02/2012 |
3.62
|
59,000 | 3.43 | 3.62 | 3.48 | 0 | 0 | 0 |
13/02/2012 |
3.43
|
111,200 | 3.62 | 3.77 | 3.43 | 0 | 0 | 0 |
10/02/2012 |
3.62
|
96,000 | 3.62 | 3.72 | 3.48 | 0 | 0 | 0 |
09/02/2012 |
3.62
|
42,200 | 3.77 | 3.86 | 3.62 | 0 | 0 | 0 |
08/02/2012 |
3.77
|
83,200 | 3.67 | 3.86 | 3.62 | 0 | 0 | 0 |
07/02/2012 |
3.67
|
55,700 | 3.53 | 3.72 | 3.48 | 0 | 0 | 0 |
06/02/2012 |
3.53
|
72,500 | 3.67 | 3.81 | 3.48 | 0 | 0 | 0 |
03/02/2012 |
3.67
|
163,600 | 3.72 | 3.86 | 3.48 | 0 | 0 | 0 |
02/02/2012 |
3.72
|
83,400 | 3.48 | 3.72 | 3.53 | 0 | 0 | 0 |
01/02/2012 |
3.48
|
52,700 | 3.62 | 3.62 | 3.38 | 0 | 0 | 0 |
31/01/2012 |
3.62
|
56,200 | 3.48 | 3.72 | 3.38 | 0 | 0 | 0 |
30/01/2012 |
3.48
|
26,600 | 3.43 | 3.62 | 3.38 | 0 | 0 | 0 |
20/01/2012 |
3.43
|
33,200 | 3.38 | 3.53 | 3.38 | 0 | 0 | 0 |
19/01/2012 |
3.38
|
46,800 | 3.24 | 3.43 | 3.28 | 0 | 0 | 0 |
18/01/2012 |
3.24
|
65,000 | 3.14 | 3.33 | 3.09 | 0 | 0 | 0 |
17/01/2012 |
3.14
|
31,600 | 3.14 | 3.28 | 3.09 | 0 | 0 | 0 |
16/01/2012 |
3.14
|
67,300 | 3.04 | 3.24 | 3.04 | 0 | 0 | 0 |
13/01/2012 |
3.04
|
27,600 | 3.09 | 3.09 | 2.90 | 0 | 0 | 0 |
12/01/2012 |
3.09
|
25,800 | 3.14 | 3.19 | 2.99 | 0 | 0 | 0 |
11/01/2012 |
3.14
|
26,600 | 3.09 | 3.24 | 3.09 | 0 | 0 | 0 |
10/01/2012 |
3.09
|
23,100 | 2.99 | 3.14 | 2.99 | 0 | 0 | 0 |
09/01/2012 |
2.99
|
12,300 | 2.99 | 3.04 | 2.95 | 0 | 0 | 0 |
06/01/2012 |
2.99
|
18,300 | 2.95 | 3.09 | 2.99 | 0 | 0 | 0 |
05/01/2012 |
2.95
|
12,800 | 2.99 | 3.14 | 2.95 | 0 | 0 | 0 |
04/01/2012 |
2.99
|
42,200 | 2.95 | 3.14 | 2.95 | 0 | 0 | 0 |
03/01/2012 |
2.95
|
23,300 | 2.90 | 3.04 | 2.90 | 0 | 0 | 0 |
30/12/2011 |
2.90
|
42,900 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
29/12/2011 |
2.80
|
28,500 | 2.75 | 2.90 | 2.70 | 0 | 0 | 0 |
28/12/2011 |
2.75
|
22,800 | 2.66 | 2.75 | 2.70 | 6,000 | 0 | 0.0 |
27/12/2011 |
2.66
|
42,200 | 2.66 | 2.80 | 2.61 | 0 | 0 | 0 |
26/12/2011 |
2.66
|
52,400 | 2.85 | 2.99 | 2.66 | 0 | 0 | 0 |
23/12/2011 |
2.85
|
49,900 | 2.99 | 3.04 | 2.85 | 0 | 0 | 0 |
22/12/2011 |
2.99
|
74,100 | 3.14 | 3.24 | 2.99 | 6,000 | 0 | 0.0 |
21/12/2011 |
3.14
|
7,300 | 3.19 | 3.33 | 3.14 | 0 | 0 | 0 |
20/12/2011 |
3.19
|
30,900 | 3.33 | 3.33 | 3.09 | 0 | 0 | 0 |
19/12/2011 |
3.33
|
97,100 | 3.24 | 3.38 | 3.19 | 0 | 0 | 0 |
16/12/2011 |
3.24
|
37,400 | 3.14 | 3.33 | 3.19 | 0 | 0 | 0 |
15/12/2011 |
3.14
|
27,700 | 3.14 | 3.33 | 3.09 | 0 | 0 | 0 |
14/12/2011 |
3.14
|
34,300 | 3.24 | 3.38 | 3.14 | 0 | 0 | 0 |
13/12/2011 |
3.24
|
31,700 | 3.33 | 3.38 | 3.24 | 0 | 0 | 0 |
12/12/2011 |
3.33
|
19,800 | 3.38 | 3.43 | 3.28 | 0 | 0 | 0 |
09/12/2011 |
3.38
|
27,000 | 3.53 | 3.53 | 3.33 | 0 | 0 | 0 |
08/12/2011 |
3.53
|
19,500 | 3.48 | 3.57 | 3.53 | 0 | 0 | 0 |
07/12/2011 |
3.48
|
26,300 | 3.62 | 3.67 | 3.48 | 0 | 0 | 0 |
06/12/2011 |
3.62
|
44,800 | 3.62 | 3.77 | 3.62 | 0 | 0 | 0 |
05/12/2011 |
3.62
|
54,600 | 3.48 | 3.62 | 3.53 | 0 | 0 | 0 |
02/12/2011 |
3.48
|
8,900 | 3.38 | 3.48 | 3.38 | 0 | 0 | 0 |
01/12/2011 |
3.38
|
9,900 | 3.38 | 3.53 | 3.33 | 0 | 0 | 0 |
30/11/2011 |
3.38
|
15,600 | 3.38 | 3.43 | 3.33 | 0 | 0 | 0 |
29/11/2011 |
3.38
|
11,900 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 |
28/11/2011 |
3.48
|
20,100 | 3.43 | 3.57 | 3.48 | 0 | 0 | 0 |
25/11/2011 |
3.43
|
55,200 | 3.43 | 3.43 | 3.28 | 0 | 0 | 0 |