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) |
-2.65 | -9.94% | 41,000 | 0 | 0 |
24
29.25
24
|
2 tháng
(2024-09-23) |
-5 | -17.24% | 58,900 | 0 | 0 |
24
29.90
24
|
3 tháng
(2024-08-26) |
-5.33 | -18.16% | 67,800 | 0 | 0 |
24
30.36
24
|
6 tháng
(2024-05-27) |
-6.36 | -20.94% | 263,600 | -100 | -0.0 |
24
40.10
24
|
12 tháng
(2023-11-28) |
-4.40 | -15.48% | 859,100 | -1,100 | -0.0 |
24
40.10
24
|
24 tháng
(2022-12-05) |
8.27 | 52.60% | 2,812,100 | 98 | 0.4 |
15.26
40.10
24
|
36 tháng
(2021-12-08) |
5.05 | 26.64% | 5,148,800 | -15,423 | -0.2 |
14.39
40.10
24
|
60 tháng
(2019-12-19) |
8.59 | 55.74% | 18,276,380 | -1,623 | 0.0 |
12.06
40.10
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/06/2012 |
5.85
|
447,980 | 5.70 | 5.97 | 5.56 | 0 | 0 | 0 |
20/06/2012 |
5.70
|
290,140 | 5.73 | 5.85 | 5.64 | 0 | 0 | 0 |
19/06/2012 |
5.73
|
478,330 | 5.73 | 6.00 | 5.67 | 0 | 0 | 0 |
18/06/2012 |
5.73
|
256,600 | 5.47 | 5.73 | 5.70 | 0 | 0 | 0 |
15/06/2012 |
5.47
|
223,860 | 5.23 | 5.47 | 5.21 | 0 | 0 | 0 |
14/06/2012 |
5.23
|
76,990 | 5.47 | 5.56 | 5.23 | 0 | 0 | 0 |
13/06/2012 |
5.47
|
247,070 | 5.50 | 5.67 | 5.23 | 0 | 7,000 | -0.1 |
12/06/2012 |
5.50
|
602,580 | 5.32 | 5.59 | 5.41 | 0 | 5,000 | -0.1 |
11/06/2012 |
5.32
|
75,050 | 5.09 | 5.32 | 5.32 | 0 | 330 | -0.0 |
08/06/2012 |
5.09
|
302,300 | 4.85 | 5.09 | 4.97 | 0 | 0 | 0 |
07/06/2012 |
4.85
|
104,690 | 4.65 | 4.85 | 4.77 | 0 | 0 | 0 |
06/06/2012 |
4.65
|
124,220 | 4.45 | 4.65 | 4.33 | 0 | 0 | 0 |
05/06/2012 |
4.45
|
244,630 | 4.24 | 4.45 | 4.04 | 5,330 | 3,000 | 0.0 |
04/06/2012 |
4.24
|
35,480 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 |
01/06/2012 |
4.45
|
129,020 | 4.68 | 4.74 | 4.45 | 0 | 0 | 0 |
31/05/2012 |
4.68
|
124,040 | 4.91 | 4.91 | 4.68 | 0 | 0 | 0 |
30/05/2012 |
4.91
|
71,670 | 4.97 | 5.18 | 4.91 | 0 | 0 | 0 |
29/05/2012 |
4.97
|
108,570 | 5.09 | 5.18 | 4.88 | 0 | 0 | 0 |
28/05/2012 |
5.09
|
315,930 | 4.85 | 5.09 | 4.85 | 0 | 0 | 0 |
25/05/2012 |
4.85
|
269,390 | 4.65 | 4.85 | 4.71 | 2,000 | 0 | 0.0 |
24/05/2012 |
4.65
|
58,350 | 4.88 | 4.97 | 4.65 | 0 | 0 | 0 |
23/05/2012 |
4.88
|
132,190 | 5.12 | 5.12 | 4.88 | 0 | 0 | 0 |
22/05/2012 |
5.12
|
204,750 | 5.38 | 5.56 | 5.12 | 0 | 0 | 0 |
21/05/2012 |
5.38
|
349,520 | 5.15 | 5.38 | 4.91 | 5,000 | 800 | 0.1 |
18/05/2012 |
5.15
|
50,180 | 5.41 | 5.41 | 5.15 | 0 | 0 | 0 |
17/05/2012 |
5.41
|
215,780 | 5.67 | 5.70 | 5.41 | 0 | 0 | 0 |
16/05/2012 |
5.67
|
274,080 | 5.97 | 5.97 | 5.67 | 0 | 0 | 0 |
15/05/2012 |
5.97
|
377,210 | 6.26 | 6.40 | 5.97 | 800 | 0 | 0.0 |
14/05/2012 |
6.26
|
262,850 | 6.26 | 6.52 | 5.97 | 0 | 0 | 0 |
11/05/2012 |
6.26
|
364,330 | 6.26 | 6.55 | 6.14 | 0 | 0 | 0 |
10/05/2012 |
6.26
|
806,050 | 6.26 | 6.55 | 6.11 | 0 | 3,000 | -0.1 |
09/05/2012 |
6.26
|
379,700 | 5.97 | 6.26 | 6.00 | 3,000 | 0 | 0.1 |
08/05/2012 |
5.97
|
6,160 | 5.70 | 5.97 | 5.97 | 0 | 0 | 0 |
07/05/2012 |
5.70
|
5,460 | 5.44 | 5.70 | 5.70 | 0 | 0 | 0 |
04/05/2012 |
5.44
|
75,840 | 5.21 | 5.44 | 5.44 | 0 | 0 | 0 |
03/05/2012 |
5.21
|
599,890 | 4.97 | 5.21 | 4.83 | 0 | 20 | -0.0 |
02/05/2012 |
4.97
|
415,960 | 4.97 | 5.21 | 4.77 | 0 | 0 | 0 |
27/04/2012 |
4.97
|
308,450 | 4.74 | 4.97 | 4.88 | 0 | 0 | 0 |
26/04/2012 |
4.74
|
20,230 | 4.53 | 4.74 | 4.74 | 0 | 1,000 | -0.0 |
25/04/2012 |
4.53
|
15,670 | 4.33 | 4.53 | 4.53 | 0 | 0 | 0 |
24/04/2012 |
4.33
|
93,530 | 4.12 | 4.33 | 4.15 | 0 | 0 | 0 |
23/04/2012 |
4.12
|
401,210 | 3.95 | 4.12 | 3.95 | 0 | 0 | 0 |
20/04/2012 |
3.95
|
524,940 | 4.15 | 4.15 | 3.95 | 1,200 | 0 | 0.0 |
19/04/2012 |
4.15
|
742,920 | 3.98 | 4.15 | 3.95 | 0 | 0 | 0 |
18/04/2012 |
3.98
|
27,690 | 3.80 | 3.98 | 3.98 | 0 | 0 | 0 |
17/04/2012 |
3.80
|
28,240 | 3.63 | 3.80 | 3.80 | 0 | 0 | 0 |
16/04/2012 |
3.63
|
473,980 | 3.48 | 3.63 | 3.39 | 0 | 0 | 0 |
13/04/2012 |
3.48
|
635,710 | 3.36 | 3.51 | 3.36 | 0 | 6,600 | -0.1 |
12/04/2012 |
3.36
|
104,360 | 3.22 | 3.36 | 3.36 | 0 | 7,000 | -0.1 |
11/04/2012 |
3.22
|
146,950 | 3.07 | 3.22 | 3.13 | 0 | 0 | 0 |
10/04/2012 |
3.07
|
327,190 | 2.92 | 3.07 | 2.92 | 5,000 | 0 | 0.1 |
09/04/2012 |
2.92
|
136,720 | 2.81 | 2.92 | 2.75 | 11,600 | 0 | 0.1 |
06/04/2012 |
2.81
|
122,870 | 2.69 | 2.81 | 2.69 | 7,000 | 0 | 0.1 |
05/04/2012 |
2.69
|
67,440 | 2.63 | 2.72 | 2.54 | 0 | 0 | 0 |
04/04/2012 |
2.63
|
87,650 | 2.75 | 2.81 | 2.63 | 0 | 0 | 0 |
03/04/2012 |
2.75
|
86,800 | 2.69 | 2.81 | 2.60 | 0 | 0 | 0 |
30/03/2012 |
2.69
|
147,440 | 2.81 | 2.81 | 2.69 | 5,000 | 40 | 0.0 |
29/03/2012 |
2.81
|
115,490 | 2.95 | 2.95 | 2.81 | 0 | 0 | 0 |
28/03/2012 |
2.95
|
124,020 | 2.95 | 3.04 | 2.81 | 2,000 | 10 | 0.0 |
27/03/2012 |
2.95
|
704,250 | 2.95 | 3.10 | 2.95 | 0 | 0 | 0 |
26/03/2012 |
2.95
|
97,930 | 2.84 | 2.95 | 2.95 | 50 | 0 | 0.0 |
23/03/2012 |
2.84
|
39,360 | 2.72 | 2.84 | 2.84 | 0 | 0 | 0 |
22/03/2012 |
2.72
|
107,150 | 2.60 | 2.72 | 2.72 | 0 | 0 | 0 |
21/03/2012 |
2.60
|
472,950 | 2.49 | 2.60 | 2.46 | 0 | 0 | 0 |
20/03/2012 |
2.49
|
24,370 | 2.46 | 2.49 | 2.40 | 0 | 0 | 0 |
19/03/2012 |
2.46
|
7,700 | 2.49 | 2.49 | 2.46 | 0 | 0 | 0 |
16/03/2012 |
2.49
|
36,780 | 2.49 | 2.57 | 2.49 | 0 | 0 | 0 |
15/03/2012 |
2.49
|
66,500 | 2.40 | 2.49 | 2.37 | 0 | 50 | -0.0 |
14/03/2012 |
2.40
|
9,680 | 2.40 | 2.46 | 2.37 | 0 | 0 | 0 |
13/03/2012 |
2.40
|
23,700 | 2.37 | 2.43 | 2.34 | 0 | 0 | 0 |
12/03/2012 |
2.37
|
49,520 | 2.46 | 2.49 | 2.34 | 0 | 0 | 0 |
09/03/2012 |
2.46
|
65,050 | 2.51 | 2.51 | 2.43 | 50 | 3,000 | -0.0 |
08/03/2012 |
2.51
|
49,010 | 2.54 | 2.57 | 2.43 | 0 | 0 | 0 |
07/03/2012 |
2.54
|
50,490 | 2.43 | 2.54 | 2.37 | 50 | 0 | 0.0 |
06/03/2012 |
2.43
|
184,300 | 2.51 | 2.63 | 2.43 | 0 | 0 | 0 |
05/03/2012 |
2.51
|
74,690 | 2.40 | 2.51 | 2.51 | 3,000 | 0 | 0.0 |
02/03/2012 |
2.40
|
98,750 | 2.31 | 2.40 | 2.34 | 0 | 0 | 0 |
01/03/2012 |
2.31
|
23,870 | 2.37 | 2.37 | 2.31 | 0 | 0 | 0 |
29/02/2012 |
2.37
|
28,400 | 2.28 | 2.37 | 2.28 | 0 | 0 | 0 |
28/02/2012 |
2.28
|
58,440 | 2.40 | 2.49 | 2.28 | 0 | 0 | 0 |
27/02/2012 |
2.40
|
128,650 | 2.31 | 2.40 | 2.31 | 0 | 0 | 0 |
24/02/2012 |
2.31
|
188,900 | 2.34 | 2.46 | 2.31 | 0 | 0 | 0 |
23/02/2012 |
2.34
|
117,730 | 2.25 | 2.34 | 2.25 | 0 | 0 | 0 |
22/02/2012 |
2.25
|
67,200 | 2.19 | 2.28 | 2.13 | 0 | 0 | 0 |
21/02/2012 |
2.19
|
60,080 | 2.19 | 2.28 | 2.16 | 0 | 0 | 0 |
20/02/2012 |
2.19
|
54,300 | 2.13 | 2.22 | 2.16 | 0 | 0 | 0 |
17/02/2012 |
2.13
|
29,530 | 2.05 | 2.13 | 2.08 | 0 | 0 | 0 |
16/02/2012 |
2.05
|
6,010 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
15/02/2012 |
2.08
|
12,490 | 2.11 | 2.13 | 2.05 | 0 | 0 | 0 |
14/02/2012 |
2.11
|
10,670 | 2.05 | 2.13 | 2.08 | 0 | 0 | 0 |
13/02/2012 |
2.05
|
17,910 | 2.13 | 2.16 | 2.05 | 0 | 0 | 0 |
10/02/2012 |
2.13
|
51,990 | 2.22 | 2.22 | 2.13 | 0 | 1,120 | -0.0 |
09/02/2012 |
2.22
|
49,350 | 2.16 | 2.22 | 2.16 | 0 | 0 | 0 |
08/02/2012 |
2.16
|
61,790 | 2.08 | 2.16 | 2.11 | 0 | 0 | 0 |
07/02/2012 |
2.08
|
16,910 | 2.05 | 2.11 | 2.02 | 0 | 0 | 0 |
06/02/2012 |
2.05
|
41,270 | 2.13 | 2.16 | 2.05 | 0 | 0 | 0 |
03/02/2012 |
2.13
|
62,020 | 2.13 | 2.22 | 2.11 | 0 | 0 | 0 |
02/02/2012 |
2.13
|
11,270 | 2.05 | 2.13 | 2.13 | 0 | 0 | 0 |
01/02/2012 |
2.05
|
52,900 | 1.96 | 2.05 | 1.96 | 1,000 | 0 | 0.0 |
31/01/2012 |
1.96
|
58,760 | 1.87 | 1.96 | 1.96 | 0 | 0 | 0 |