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) |
-0.10 | -0.99% | 97,500 | 900 | 0.0 |
9.10
10.20
10
|
2 tháng
(2024-07-22) |
0.70 | 7.53% | 107,100 | 4,200 | 0.0 |
9.10
10.80
10
|
3 tháng
(2024-06-24) |
0.40 | 4.17% | 122,500 | 4,200 | 0.0 |
9.10
10.80
10
|
6 tháng
(2024-03-25) |
1 | 11.11% | 220,900 | 3,993 | 0.0 |
8.20
11.20
10
|
12 tháng
(2023-09-26) |
3.17 | 46.36% | 489,700 | 13,029 | 0.1 |
6.74
11.20
10
|
24 tháng
(2022-10-03) |
3.31 | 49.51% | 1,359,794 | -119,471 | -0.8 |
5.02
11.20
10
|
36 tháng
(2021-10-06) |
3.88 | 63.30% | 3,489,731 | -77,954 | -0.6 |
5.02
11.20
10
|
60 tháng
(2019-10-17) |
5.94 | 146.19% | 5,266,797 | 7,586 | 0.2 |
3.11
11.20
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
3.45
|
253,200 | 3.72 | 3.72 | 3.45 | 0 | 0 | 0 |
20/04/2012 |
3.72
|
81,600 | 3.69 | 3.74 | 3.58 | 0 | 0 | 0 |
19/04/2012 |
3.69
|
244,000 | 3.95 | 4.19 | 3.69 | 0 | 0 | 0 |
18/04/2012 |
3.95
|
1,243,200 | 3.72 | 3.95 | 3.85 | 0 | 0 | 0 |
17/04/2012 |
3.72
|
326,900 | 3.45 | 3.72 | 3.37 | 0 | 0 | 0 |
16/04/2012 |
3.45
|
112,100 | 3.32 | 3.51 | 3.30 | 0 | 0 | 0 |
13/04/2012 |
3.32
|
114,800 | 3.43 | 3.48 | 3.32 | 0 | 5,000 | -0.1 |
12/04/2012 |
3.43
|
169,600 | 3.37 | 3.56 | 3.37 | 0 | 0 | 0 |
11/04/2012 |
3.37
|
177,800 | 3.22 | 3.37 | 3.22 | 0 | 0 | 0 |
10/04/2012 |
3.22
|
126,500 | 3.35 | 3.35 | 3.16 | 0 | 0 | 0 |
09/04/2012 |
3.35
|
74,000 | 3.14 | 3.35 | 3.19 | 0 | 0 | 0 |
06/04/2012 |
3.14
|
103,500 | 3.24 | 3.30 | 3.11 | 0 | 0 | 0 |
05/04/2012 |
3.24
|
72,100 | 3.01 | 3.24 | 3.06 | 0 | 0 | 0 |
04/04/2012 |
3.01
|
109,600 | 3.16 | 3.19 | 3.01 | 0 | 0 | 0 |
03/04/2012 |
3.16
|
51,300 | 3.03 | 3.16 | 3.01 | 0 | 0 | 0 |
30/03/2012 |
3.03
|
189,000 | 3.22 | 3.22 | 3.01 | 0 | 0 | 0 |
29/03/2012 |
3.22
|
127,300 | 3.35 | 3.37 | 3.16 | 0 | 0 | 0 |
28/03/2012 |
3.35
|
113,100 | 3.32 | 3.37 | 3.14 | 0 | 0 | 0 |
27/03/2012 |
3.32
|
164,100 | 3.56 | 3.61 | 3.32 | 0 | 0 | 0 |
26/03/2012 |
3.56
|
372,800 | 3.37 | 3.56 | 3.43 | 0 | 0 | 0 |
23/03/2012 |
3.37
|
254,800 | 3.19 | 3.43 | 3.22 | 0 | 5,000 | -0.1 |
22/03/2012 |
3.19
|
94,800 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
21/03/2012 |
3.24
|
340,500 | 3.11 | 3.30 | 3.11 | 0 | 0 | 0 |
20/03/2012 |
3.11
|
99,700 | 2.98 | 3.14 | 3.01 | 200 | 0 | 0.0 |
19/03/2012 |
2.98
|
100,800 | 3.14 | 3.14 | 2.98 | 0 | 4,800 | -0.1 |
16/03/2012 |
3.14
|
152,600 | 3.14 | 3.27 | 3.08 | 0 | 0 | 0 |
15/03/2012 |
3.14
|
161,600 | 2.90 | 3.14 | 2.79 | 0 | 0 | 0 |
14/03/2012 |
2.90
|
59,000 | 2.95 | 3.08 | 2.87 | 0 | 0 | 0 |
13/03/2012 |
2.95
|
117,600 | 2.74 | 2.95 | 2.82 | 0 | 0 | 0 |
12/03/2012 |
2.74
|
115,600 | 2.87 | 2.87 | 2.69 | 0 | 0 | 0 |
09/03/2012 |
2.87
|
131,800 | 2.90 | 2.98 | 2.77 | 0 | 0 | 0 |
08/03/2012 |
2.90
|
233,000 | 3.11 | 3.11 | 2.90 | 0 | 0 | 0 |
07/03/2012 |
3.11
|
211,100 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 |
06/03/2012 |
3.16
|
351,800 | 3.37 | 3.58 | 3.16 | 4,800 | 0 | 0.1 |
05/03/2012 |
3.37
|
62,500 | 3.24 | 3.37 | 3.30 | 0 | 0 | 0 |
02/03/2012 |
3.24
|
268,200 | 3.14 | 3.27 | 3.11 | 0 | 0 | 0 |
01/03/2012 |
3.14
|
69,500 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
29/02/2012 |
3.27
|
215,900 | 3.16 | 3.30 | 3.06 | 0 | 0 | 0 |
28/02/2012 |
3.16
|
652,700 | 3.11 | 3.32 | 3.08 | 10,000 | 0 | 0.1 |
27/02/2012 |
3.11
|
309,300 | 2.93 | 3.11 | 3.08 | 0 | 0 | 0 |
24/02/2012 |
2.93
|
31,400 | 2.77 | 2.93 | 2.93 | 0 | 0 | 0 |
23/02/2012 |
2.77
|
102,400 | 2.64 | 2.77 | 2.61 | 0 | 2,900 | -0.0 |
22/02/2012 |
2.64
|
117,300 | 2.50 | 2.64 | 2.50 | 0 | 0 | 0 |
21/02/2012 |
2.50
|
97,200 | 2.56 | 2.66 | 2.48 | 0 | 0 | 0 |
20/02/2012 |
2.56
|
147,400 | 2.45 | 2.56 | 2.50 | 0 | 40,000 | -0.4 |
17/02/2012 |
2.45
|
63,100 | 2.40 | 2.45 | 2.37 | 0 | 0 | 0 |
16/02/2012 |
2.40
|
23,900 | 2.35 | 2.40 | 2.35 | 0 | 0 | 0 |
15/02/2012 |
2.35
|
20,800 | 2.45 | 2.45 | 2.29 | 0 | 0 | 0 |
14/02/2012 |
2.45
|
40,100 | 2.32 | 2.45 | 2.27 | 0 | 0 | 0 |
13/02/2012 |
2.32
|
36,800 | 2.40 | 2.40 | 2.32 | 0 | 0 | 0 |
10/02/2012 |
2.40
|
90,700 | 2.53 | 2.53 | 2.40 | 0 | 0 | 0 |
09/02/2012 |
2.53
|
83,800 | 2.58 | 2.61 | 2.50 | 0 | 0 | 0 |
08/02/2012 |
2.58
|
130,400 | 2.45 | 2.58 | 2.45 | 0 | 0 | 0 |
07/02/2012 |
2.45
|
32,300 | 2.40 | 2.48 | 2.40 | 0 | 0 | 0 |
06/02/2012 |
2.40
|
39,000 | 2.37 | 2.45 | 2.37 | 0 | 0 | 0 |
03/02/2012 |
2.37
|
86,700 | 2.53 | 2.61 | 2.37 | 0 | 0 | 0 |
02/02/2012 |
2.53
|
105,900 | 2.43 | 2.53 | 2.45 | 0 | 0 | 0 |
01/02/2012 |
2.43
|
88,800 | 2.43 | 2.45 | 2.35 | 0 | 0 | 0 |
31/01/2012 |
2.43
|
82,900 | 2.40 | 2.53 | 2.40 | 0 | 0 | 0 |
30/01/2012 |
2.40
|
13,400 | 2.37 | 2.43 | 2.37 | 0 | 0 | 0 |
20/01/2012 |
2.37
|
20,500 | 2.40 | 2.45 | 2.35 | 0 | 0 | 0 |
19/01/2012 |
2.40
|
80,800 | 2.27 | 2.43 | 2.29 | 12,000 | 0 | 0.1 |
18/01/2012 |
2.27
|
35,900 | 2.19 | 2.29 | 2.21 | 25,000 | 0 | 0.2 |
17/01/2012 |
2.19
|
52,400 | 2.24 | 2.27 | 2.16 | 2,500 | 0 | 0.0 |
16/01/2012 |
2.24
|
67,300 | 2.19 | 2.27 | 2.19 | 0 | 0 | 0 |
13/01/2012 |
2.19
|
43,700 | 2.16 | 2.24 | 2.14 | 0 | 0 | 0 |
12/01/2012 |
2.16
|
26,700 | 2.21 | 2.27 | 2.16 | 0 | 0 | 0 |
11/01/2012 |
2.21
|
29,100 | 2.24 | 2.32 | 2.21 | 0 | 0 | 0 |
10/01/2012 |
2.24
|
53,300 | 2.11 | 2.27 | 2.11 | 0 | 0 | 0 |
09/01/2012 |
2.11
|
12,400 | 2.11 | 2.16 | 2.08 | 0 | 0 | 0 |
06/01/2012 |
2.11
|
47,000 | 2.14 | 2.16 | 2.11 | 0 | 0 | 0 |
05/01/2012 |
2.14
|
21,900 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 |
04/01/2012 |
2.16
|
28,500 | 2.19 | 2.24 | 2.14 | 0 | 0 | 0 |
03/01/2012 |
2.19
|
48,900 | 2.24 | 2.32 | 2.19 | 0 | 0 | 0 |
30/12/2011 |
2.24
|
72,400 | 2.14 | 2.24 | 2.14 | 0 | 0 | 0 |
29/12/2011 |
2.14
|
41,000 | 2.19 | 2.24 | 2.08 | 0 | 0 | 0 |
28/12/2011 |
2.19
|
82,300 | 2.08 | 2.19 | 1.92 | 0 | 0 | 0 |
27/12/2011 |
2.08
|
54,800 | 2.16 | 2.16 | 2.06 | 0 | 0 | 0 |
26/12/2011 |
2.16
|
48,300 | 2.16 | 2.16 | 2.14 | 0 | 0 | 0 |
23/12/2011 |
2.16
|
81,300 | 2.24 | 2.24 | 2.11 | 1,500 | 0 | 0.0 |
22/12/2011 |
2.24
|
46,300 | 2.37 | 2.37 | 2.21 | 2,400 | 0 | 0.0 |
21/12/2011 |
2.37
|
55,600 | 2.40 | 2.40 | 2.24 | 0 | 2,000 | -0.0 |
20/12/2011 |
2.40
|
99,300 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
19/12/2011 |
2.50
|
33,900 | 2.61 | 2.64 | 2.50 | 2,100 | 0 | 0.0 |
16/12/2011 |
2.61
|
44,400 | 2.50 | 2.64 | 2.48 | 0 | 0 | 0 |
15/12/2011 |
2.50
|
126,200 | 2.64 | 2.64 | 2.45 | 0 | 0 | 0 |
14/12/2011 |
2.64
|
100,000 | 2.74 | 2.77 | 2.61 | 0 | 0 | 0 |
13/12/2011 |
2.74
|
73,000 | 2.90 | 2.90 | 2.74 | 0 | 0 | 0 |
12/12/2011 |
2.90
|
28,900 | 2.98 | 2.98 | 2.87 | 0 | 0 | 0 |
09/12/2011 |
2.98
|
50,100 | 3.06 | 3.06 | 2.95 | 0 | 0 | 0 |
08/12/2011 |
3.06
|
48,500 | 3.06 | 3.19 | 3.01 | 0 | 0 | 0 |
07/12/2011 |
3.06
|
100,700 | 3.11 | 3.16 | 3.01 | 0 | 0 | 0 |
06/12/2011 |
3.11
|
75,600 | 3.27 | 3.40 | 3.06 | 0 | 0 | 0 |
05/12/2011 |
3.27
|
81,900 | 3.08 | 3.27 | 3.16 | 0 | 0 | 0 |
02/12/2011 |
3.08
|
31,200 | 3.11 | 3.14 | 3.03 | 0 | 0 | 0 |
01/12/2011 |
3.11
|
39,200 | 2.93 | 3.11 | 2.98 | 0 | 0 | 0 |
30/11/2011 |
2.93
|
37,100 | 3.03 | 3.06 | 2.93 | 0 | 0 | 0 |
29/11/2011 |
3.03
|
28,300 | 3.16 | 3.16 | 3.03 | 0 | 0 | 0 |
28/11/2011 |
3.16
|
36,900 | 2.98 | 3.19 | 2.82 | 0 | 0 | 0 |
25/11/2011 |
2.98
|
36,500 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 |