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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/04/2012 |
3.85
|
21,770 | 3.85 | 3.88 | 3.85 | 0 | 0 | 0 |
12/04/2012 |
3.85
|
76,210 | 3.85 | 3.88 | 3.75 | 0 | 0 | 0 |
11/04/2012 |
3.85
|
3,090 | 3.72 | 3.88 | 3.75 | 0 | 0 | 0 |
10/04/2012 |
3.72
|
107,800 | 3.72 | 3.75 | 3.72 | 0 | 0 | 0 |
09/04/2012 |
3.72
|
11,790 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 |
06/04/2012 |
3.85
|
610 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 |
05/04/2012 |
3.85
|
40 | 3.88 | 3.88 | 3.85 | 0 | 0 | 0 |
04/04/2012 |
3.88
|
240 | 3.75 | 3.88 | 3.75 | 0 | 0 | 0 |
03/04/2012 |
3.75
|
35,270 | 3.59 | 3.75 | 3.62 | 0 | 0 | 0 |
30/03/2012 |
3.59
|
3,210 | 3.62 | 3.65 | 3.55 | 0 | 0 | 0 |
29/03/2012 |
3.62
|
11,160 | 3.69 | 3.69 | 3.62 | 0 | 0 | 0 |
28/03/2012 |
3.69
|
10 | 3.62 | 3.69 | 3.69 | 0 | 0 | 0 |
27/03/2012 |
3.62
|
18,220 | 3.75 | 3.85 | 3.62 | 0 | 0 | 0 |
26/03/2012 |
3.75
|
5,970 | 3.72 | 3.75 | 3.59 | 0 | 0 | 0 |
23/03/2012 |
3.72
|
7,400 | 3.69 | 3.72 | 3.69 | 0 | 0 | 0 |
22/03/2012 |
3.69
|
3,680 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 |
21/03/2012 |
3.75
|
22,000 | 3.62 | 3.79 | 3.75 | 0 | 0 | 0 |
20/03/2012 |
3.62
|
9,000 | 3.55 | 3.62 | 3.59 | 0 | 0 | 0 |
19/03/2012 |
3.55
|
14,950 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 |
16/03/2012 |
3.62
|
4,100 | 3.55 | 3.62 | 3.55 | 0 | 0 | 0 |
15/03/2012 |
3.55
|
34,060 | 3.55 | 3.69 | 3.55 | 0 | 0 | 0 |
14/03/2012 |
3.55
|
14,500 | 3.69 | 3.69 | 3.55 | 0 | 0 | 0 |
13/03/2012 |
3.69
|
51,890 | 3.85 | 4.02 | 3.69 | 0 | 0 | 0 |
12/03/2012 |
3.85
|
14,420 | 3.69 | 3.85 | 3.85 | 0 | 0 | 0 |
09/03/2012 |
3.69
|
11,590 | 3.59 | 3.69 | 3.59 | 0 | 0 | 0 |
08/03/2012 |
3.59
|
4,410 | 3.65 | 3.65 | 3.59 | 0 | 0 | 0 |
07/03/2012 |
3.65
|
3,840 | 3.69 | 3.69 | 3.55 | 0 | 0 | 0 |
06/03/2012 |
3.69
|
3,250 | 3.72 | 3.88 | 3.69 | 0 | 0 | 0 |
05/03/2012 |
3.72
|
10,480 | 3.55 | 3.72 | 3.69 | 0 | 0 | 0 |
02/03/2012 |
3.55
|
490 | 3.59 | 3.59 | 3.49 | 0 | 0 | 0 |
01/03/2012 |
3.59
|
6,580 | 3.49 | 3.59 | 3.49 | 0 | 0 | 0 |
29/02/2012 |
3.49
|
7,200 | 3.46 | 3.49 | 3.49 | 4,870 | 0 | 0.1 |
28/02/2012 |
3.46
|
8,410 | 3.49 | 3.49 | 3.46 | 0 | 0 | 0 |
27/02/2012 |
3.49
|
1,070 | 3.46 | 3.49 | 3.46 | 100 | 0 | 0.0 |
24/02/2012 |
3.46
|
2,800 | 3.39 | 3.49 | 3.46 | 0 | 0 | 0 |
23/02/2012 |
3.39
|
26,240 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 |
22/02/2012 |
3.49
|
5,510 | 3.46 | 3.49 | 3.46 | 0 | 0 | 0 |
21/02/2012 |
3.46
|
4,900 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
20/02/2012 |
3.46
|
25,990 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
17/02/2012 |
3.46
|
11,540 | 3.32 | 3.46 | 3.32 | 0 | 0 | 0 |
16/02/2012 |
3.32
|
12,240 | 3.32 | 3.36 | 3.32 | 0 | 0 | 0 |
15/02/2012 |
3.32
|
8,030 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
14/02/2012 |
3.32
|
3,780 | 3.32 | 3.36 | 3.29 | 0 | 0 | 0 |
13/02/2012 |
3.32
|
11,500 | 3.42 | 3.42 | 3.26 | 0 | 0 | 0 |
10/02/2012 |
3.42
|
1,250 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 |
09/02/2012 |
3.49
|
10,880 | 3.46 | 3.49 | 3.46 | 0 | 0 | 0 |
08/02/2012 |
3.46
|
25,460 | 3.46 | 3.49 | 3.46 | 0 | 0 | 0 |
07/02/2012 |
3.46
|
5,910 | 3.42 | 3.46 | 3.42 | 0 | 0 | 0 |
06/02/2012 |
3.42
|
30,530 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
03/02/2012 |
3.42
|
7,410 | 3.39 | 3.42 | 3.39 | 0 | 0 | 0 |
02/02/2012 |
3.39
|
1,310 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
01/02/2012 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
31/01/2012 |
3.39
|
6,690 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
30/01/2012 |
3.39
|
2,550 | 3.39 | 3.49 | 3.39 | 2,250 | 0 | 0.0 |
20/01/2012 |
3.39
|
12,920 | 3.32 | 3.39 | 3.36 | 0 | 0 | 0 |
19/01/2012 |
3.32
|
600 | 3.32 | 3.32 | 3.26 | 0 | 0 | 0 |
18/01/2012 |
3.32
|
220 | 3.26 | 3.32 | 3.32 | 0 | 0 | 0 |
17/01/2012 |
3.26
|
460 | 3.19 | 3.26 | 3.19 | 0 | 0 | 0 |
16/01/2012 |
3.19
|
820 | 3.16 | 3.26 | 3.16 | 0 | 0 | 0 |
13/01/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
12/01/2012 |
3.16
|
12,410 | 3.16 | 3.19 | 3.13 | 0 | 0 | 0 |
11/01/2012 |
3.16
|
3,620 | 3.29 | 3.29 | 3.13 | 0 | 400 | -0.0 |
10/01/2012 |
3.29
|
10 | 3.26 | 3.29 | 3.29 | 0 | 0 | 0 |
09/01/2012 |
3.26
|
310 | 3.29 | 3.29 | 3.16 | 0 | 0 | 0 |
06/01/2012 |
3.29
|
200 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 |
05/01/2012 |
3.29
|
2,010 | 3.29 | 3.29 | 3.16 | 0 | 0 | 0 |
04/01/2012 |
3.29
|
1,200 | 3.46 | 3.46 | 3.29 | 0 | 0 | 0 |
03/01/2012 |
3.46
|
10 | 3.29 | 3.46 | 3.46 | 0 | 0 | 0 |
30/12/2011 |
3.29
|
13,380 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
29/12/2011 |
3.29
|
10,640 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
28/12/2011 |
3.29
|
39,700 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
27/12/2011 |
3.29
|
8,300 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
26/12/2011 |
3.29
|
3,700 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
23/12/2011 |
3.29
|
14,940 | 3.29 | 3.32 | 3.29 | 0 | 0 | 0 |
22/12/2011 |
3.29
|
43,160 | 3.26 | 3.29 | 3.23 | 0 | 0 | 0 |
21/12/2011 |
3.26
|
15,850 | 3.23 | 3.26 | 3.23 | 0 | 0 | 0 |
20/12/2011 |
3.23
|
800 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
19/12/2011 |
3.23
|
520 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
16/12/2011 |
3.23
|
1,020 | 3.19 | 3.23 | 3.23 | 0 | 0 | 0 |
15/12/2011 |
3.19
|
8,200 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
14/12/2011 |
3.19
|
3,990 | 3.19 | 3.29 | 3.19 | 1,000 | 0 | 0.0 |
13/12/2011 |
3.19
|
1,130 | 3.23 | 3.29 | 3.19 | 0 | 0 | 0 |
12/12/2011 |
3.23
|
300 | 3.19 | 3.23 | 3.23 | 300 | 0 | 0.0 |
09/12/2011 |
3.19
|
1,140 | 3.26 | 3.29 | 3.19 | 1,000 | 0 | 0.0 |
08/12/2011 |
3.26
|
17,770 | 3.23 | 3.26 | 3.23 | 0 | 0 | 0 |
07/12/2011 |
3.23
|
3,780 | 3.29 | 3.29 | 3.16 | 0 | 0 | 0 |
06/12/2011 |
3.29
|
2,530 | 3.29 | 3.46 | 3.23 | 0 | 0 | 0 |
05/12/2011 |
3.29
|
40 | 3.16 | 3.29 | 3.29 | 0 | 0 | 0 |
02/12/2011 |
3.16
|
980 | 3.13 | 3.16 | 3.09 | 0 | 0 | 0 |
01/12/2011 |
3.13
|
480 | 3.03 | 3.13 | 3.09 | 0 | 0 | 0 |
30/11/2011 |
3.03
|
700 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
29/11/2011 |
3.09
|
3,460 | 3.13 | 3.13 | 3.03 | 0 | 2,940 | -0.0 |
28/11/2011 |
3.13
|
24,990 | 3.26 | 3.26 | 3.13 | 200 | 23,990 | -0.2 |
25/11/2011 |
3.26
|
3,860 | 3.42 | 3.42 | 3.26 | 0 | 0 | 0 |
24/11/2011 |
3.42
|
6,870 | 3.59 | 3.59 | 3.42 | 0 | 6,870 | -0.1 |
23/11/2011 |
3.59
|
800 | 3.49 | 3.59 | 3.36 | 0 | 0 | 0 |
22/11/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
21/11/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
18/11/2011 |
3.49
|
17,600 | 3.62 | 3.62 | 3.46 | 0 | 17,200 | -0.2 |
17/11/2011 |
3.62
|
2,100 | 3.65 | 3.65 | 3.62 | 0 | 0 | 0 |