Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.20 | 11.11% | 266,610 | 7,100 | 0.0 |
1.80
2.20
2
|
2 tháng
(2024-09-23) |
0 | 0% | 485,023 | 26,300 | 0.0 |
1.80
2.20
2
|
3 tháng
(2024-08-26) |
0 | 0% | 729,901 | 36,200 | 0.1 |
1.80
2.20
2
|
6 tháng
(2024-05-27) |
-0.30 | -13.04% | 4,433,216 | -8,100 | -0.1 |
1.80
3.50
2
|
12 tháng
(2023-11-28) |
-0.10 | -4.76% | 5,366,654 | 7,200 | -0.0 |
1.80
3.50
2
|
24 tháng
(2022-12-05) |
-0.40 | -16.67% | 8,980,616 | 5,894 | -0.1 |
1.50
3.50
2
|
36 tháng
(2021-12-08) |
-6.80 | -77.27% | 17,249,657 | 30,246 | 0.0 |
1.30
9.80
2
|
60 tháng
(2019-12-19) |
0.90 | 81.82% | 34,209,439 | -240,554 | -1.1 |
0.70
11.20
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/06/2012 |
3.90
|
115,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
25/06/2012 |
4.10
|
91,900 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
22/06/2012 |
4.40
|
35,400 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
21/06/2012 |
4.50
|
17,300 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
20/06/2012 |
4.50
|
11,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
19/06/2012 |
4.40
|
29,600 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
18/06/2012 |
4.20
|
73,300 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 |
15/06/2012 |
4.50
|
18,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
14/06/2012 |
4.40
|
61,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
13/06/2012 |
4.50
|
18,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
12/06/2012 |
4.40
|
35,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
11/06/2012 |
4.60
|
83,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
08/06/2012 |
4.70
|
120,800 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
07/06/2012 |
4.90
|
152,300 | 4.60 | 4.90 | 4.70 | 0 | 0 | 0 |
06/06/2012 |
4.60
|
104,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
05/06/2012 |
4.60
|
71,400 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
04/06/2012 |
4.40
|
24,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
01/06/2012 |
4.50
|
47,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
31/05/2012 |
4.40
|
110,700 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
30/05/2012 |
4.60
|
56,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
29/05/2012 |
4.60
|
36,400 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
28/05/2012 |
4.50
|
140,700 | 4.30 | 4.60 | 4.40 | 0 | 0 | 0 |
25/05/2012 |
4.30
|
27,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
24/05/2012 |
4.20
|
120,700 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
23/05/2012 |
4.40
|
103,200 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
22/05/2012 |
4.70
|
61,800 | 4.70 | 5 | 4.70 | 3,000 | 0 | 0.0 |
21/05/2012 |
4.70
|
137,800 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
18/05/2012 |
4.40
|
178,700 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
17/05/2012 |
4.70
|
128,500 | 5 | 5 | 4.60 | 0 | 0 | 0 |
16/05/2012 |
5
|
80,700 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
15/05/2012 |
4.80
|
306,000 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
14/05/2012 |
5.10
|
235,500 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
11/05/2012 |
5.40
|
256,400 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
10/05/2012 |
5.80
|
158,200 | 5.90 | 6.20 | 5.60 | 0 | 0 | 0 |
09/05/2012 |
5.90
|
158,400 | 5.90 | 6.10 | 5.60 | 0 | 0 | 0 |
08/05/2012 |
5.90
|
429,500 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
07/05/2012 |
5.90
|
64,500 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 |
04/05/2012 |
5.60
|
365,100 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
03/05/2012 |
5.30
|
542,800 | 5.50 | 5.80 | 5.20 | 0 | 0 | 0 |
02/05/2012 |
5.50
|
90,200 | 5.20 | 5.50 | 5.50 | 0 | 0 | 0 |
27/04/2012 |
5.20
|
58,500 | 4.90 | 5.20 | 5.20 | 0 | 0 | 0 |
26/04/2012 |
4.90
|
468,800 | 4.60 | 4.90 | 4.50 | 0 | 5,000 | -0.0 |
25/04/2012 |
4.60
|
191,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
24/04/2012 |
4.50
|
94,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
23/04/2012 |
4.50
|
76,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
20/04/2012 |
4.50
|
113,300 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
19/04/2012 |
4.30
|
191,500 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
18/04/2012 |
4.50
|
137,200 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
17/04/2012 |
4.60
|
210,000 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
16/04/2012 |
4.60
|
160,000 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
13/04/2012 |
4.30
|
168,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
12/04/2012 |
4.50
|
170,100 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
11/04/2012 |
4.80
|
255,000 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
10/04/2012 |
4.50
|
236,900 | 4.60 | 4.70 | 4.40 | 5,000 | 0 | 0.0 |
09/04/2012 |
4.60
|
270,600 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
06/04/2012 |
4.40
|
107,400 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
05/04/2012 |
4.30
|
77,200 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
04/04/2012 |
4.10
|
120,200 | 4.30 | 4.50 | 4 | 0 | 0 | 0 |
03/04/2012 |
4.30
|
201,800 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
30/03/2012 |
4.10
|
203,400 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
29/03/2012 |
4.40
|
113,100 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
28/03/2012 |
4.80
|
278,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
27/03/2012 |
4.80
|
530,300 | 4.60 | 4.90 | 4.70 | 0 | 0 | 0 |
26/03/2012 |
4.60
|
86,900 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 |
23/03/2012 |
4.30
|
189,700 | 4.10 | 4.30 | 4.20 | 0 | 0 | 0 |
22/03/2012 |
4.10
|
167,900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
21/03/2012 |
4.30
|
293,300 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
20/03/2012 |
4.10
|
107,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
19/03/2012 |
4
|
53,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
16/03/2012 |
4.10
|
181,600 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
15/03/2012 |
3.90
|
138,000 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
14/03/2012 |
3.70
|
50,800 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
13/03/2012 |
3.90
|
105,200 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
12/03/2012 |
3.70
|
47,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
09/03/2012 |
3.90
|
167,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
08/03/2012 |
4
|
165,600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
07/03/2012 |
4.30
|
178,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
06/03/2012 |
4.30
|
276,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
05/03/2012 |
4.30
|
89,700 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
02/03/2012 |
4.10
|
230,400 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
01/03/2012 |
4.10
|
185,800 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
29/02/2012 |
4
|
130,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
28/02/2012 |
4
|
234,500 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
27/02/2012 |
4.20
|
133,900 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
24/02/2012 |
3.90
|
219,800 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
23/02/2012 |
3.90
|
221,300 | 3.80 | 3.90 | 3.70 | 0 | 4,000 | -0.0 |
22/02/2012 |
3.80
|
130,700 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
21/02/2012 |
3.70
|
167,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
20/02/2012 |
3.70
|
63,300 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
17/02/2012 |
3.50
|
111,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
16/02/2012 |
3.40
|
193,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
15/02/2012 |
3.50
|
93,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
14/02/2012 |
3.70
|
101,300 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
13/02/2012 |
3.90
|
233,200 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
10/02/2012 |
3.70
|
320,900 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
09/02/2012 |
3.60
|
76,100 | 3.60 | 3.60 | 3.40 | 4,000 | 0 | 0.0 |
08/02/2012 |
3.60
|
146,300 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
07/02/2012 |
3.40
|
34,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
06/02/2012 |
3.40
|
92,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
03/02/2012 |
3.50
|
101,400 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |