Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-7.40 | -13.31% | 500 | -400 | -0.0 |
48.20
55.60
48.20
|
2 tháng
(2024-07-22) |
-1.20 | -2.43% | 7,000 | -2,000 | -0.1 |
48.20
55.60
48.20
|
3 tháng
(2024-06-21) |
4.01 | 9.08% | 10,800 | -2,400 | -0.1 |
44.19
55.60
48.20
|
6 tháng
(2024-03-25) |
4.35 | 9.92% | 70,400 | 11,600 | 0.6 |
43.85
55.60
48.20
|
12 tháng
(2023-09-25) |
5.11 | 11.86% | 118,200 | 29,000 | 1.4 |
41.62
55.93
48.20
|
24 tháng
(2022-09-30) |
10.10 | 26.52% | 140,100 | 25,080 | -0.8 |
35.46
55.93
48.20
|
36 tháng
(2021-10-05) |
17.20 | 55.46% | 271,100 | 35,080 | -16.8 |
28.60
55.93
48.20
|
60 tháng
(2019-10-16) |
32.69 | 210.70% | 445,180 | 29,960 | -16.8 |
15.51
55.93
48.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/03/2012 |
5.97
|
880 | 5.97 | 5.97 | 5.97 | 880 | 0 | 0.0 |
28/03/2012 |
5.97
|
10 | 5.88 | 5.97 | 5.97 | 0 | 0 | 0 |
27/03/2012 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
26/03/2012 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
23/03/2012 |
5.88
|
210 | 5.83 | 5.88 | 5.74 | 0 | 0 | 0 |
22/03/2012 |
5.83
|
110 | 6.02 | 6.06 | 5.83 | 0 | 0 | 0 |
21/03/2012 |
6.02
|
90 | 5.92 | 6.02 | 5.65 | 0 | 0 | 0 |
20/03/2012 |
5.92
|
940 | 6.11 | 6.25 | 5.88 | 870 | 0 | 0.0 |
19/03/2012 |
6.11
|
50 | 5.92 | 6.11 | 6.11 | 0 | 0 | 0 |
16/03/2012 |
5.92
|
1,480 | 5.88 | 5.92 | 5.88 | 1,470 | 0 | 0.0 |
15/03/2012 |
5.88
|
550 | 5.74 | 5.88 | 5.47 | 20 | 0 | 0.0 |
14/03/2012 |
5.74
|
2,320 | 5.60 | 5.74 | 5.65 | 0 | 0 | 0 |
13/03/2012 |
5.60
|
60 | 5.56 | 5.83 | 5.60 | 0 | 0 | 0 |
12/03/2012 |
5.56
|
1,000 | 5.33 | 5.56 | 5.56 | 1,000 | 0 | 0.0 |
09/03/2012 |
5.33
|
120 | 5.33 | 5.56 | 5.28 | 80 | 0 | 0.0 |
08/03/2012 |
5.33
|
700 | 5.28 | 5.33 | 5.33 | 0 | 0 | 0 |
07/03/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
06/03/2012 |
5.28
|
2,000 | 5.14 | 5.28 | 5.28 | 0 | 0 | 0 |
05/03/2012 |
5.14
|
1,010 | 4.91 | 5.14 | 4.91 | 0 | 0 | 0 |
02/03/2012 |
4.91
|
1,010 | 4.91 | 5.01 | 4.91 | 710 | 0 | 0.0 |
01/03/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
29/02/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
28/02/2012 |
4.91
|
2,140 | 5.14 | 5.14 | 4.91 | 1,130 | 2,000 | -0.0 |
27/02/2012 |
5.14
|
30 | 4.91 | 5.14 | 4.68 | 10 | 0 | 0.0 |
24/02/2012 |
4.91
|
1,300 | 4.68 | 4.91 | 4.91 | 0 | 0 | 0 |
23/02/2012 |
4.68
|
20 | 4.50 | 4.68 | 4.32 | 10 | 0 | 0.0 |
22/02/2012 |
4.50
|
20 | 4.32 | 4.50 | 4.50 | 0 | 0 | 0 |
21/02/2012 |
4.32
|
10 | 4.45 | 4.45 | 4.32 | 0 | 0 | 0 |
20/02/2012 |
4.45
|
10 | 4.64 | 4.64 | 4.45 | 10 | 0 | 0.0 |
17/02/2012 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
16/02/2012 |
4.64
|
10 | 4.82 | 4.82 | 4.64 | 10 | 0 | 0.0 |
15/02/2012 |
4.82
|
9,500 | 5.05 | 5.05 | 4.82 | 9,000 | 0 | 0.1 |
14/02/2012 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
13/02/2012 |
5.05
|
150 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
10/02/2012 |
5.05
|
210 | 4.82 | 5.05 | 5.05 | 0 | 0 | 0 |
09/02/2012 |
4.82
|
10 | 4.59 | 4.82 | 4.82 | 0 | 0 | 0 |
08/02/2012 |
4.59
|
810 | 4.45 | 4.64 | 4.59 | 0 | 0 | 0 |
07/02/2012 |
4.45
|
10 | 4.27 | 4.45 | 4.45 | 0 | 0 | 0 |
06/02/2012 |
4.27
|
1,520 | 4.09 | 4.27 | 4.27 | 0 | 0 | 0 |
03/02/2012 |
4.09
|
20 | 3.90 | 4.09 | 4.09 | 0 | 0 | 0 |
02/02/2012 |
3.90
|
3,750 | 3.72 | 3.90 | 3.90 | 0 | 0 | 0 |
01/02/2012 |
3.72
|
10 | 3.58 | 3.72 | 3.72 | 0 | 0 | 0 |
31/01/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
30/01/2012 |
3.58
|
140 | 3.44 | 3.58 | 3.58 | 0 | 0 | 0 |
20/01/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
19/01/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
18/01/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
17/01/2012 |
3.44
|
10 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
16/01/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
13/01/2012 |
3.54
|
10 | 3.67 | 3.67 | 3.54 | 0 | 0 | 0 |
12/01/2012 |
3.67
|
20 | 3.54 | 3.67 | 3.67 | 0 | 0 | 0 |
11/01/2012 |
3.54
|
10 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
10/01/2012 |
3.63
|
20 | 3.63 | 3.63 | 3.49 | 0 | 0 | 0 |
09/01/2012 |
3.63
|
10 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
06/01/2012 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
05/01/2012 |
3.63
|
40 | 3.58 | 3.63 | 3.63 | 0 | 0 | 0 |
04/01/2012 |
3.58
|
20 | 3.49 | 3.58 | 3.40 | 0 | 0 | 0 |
03/01/2012 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
30/12/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
29/12/2011 |
3.49
|
10 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
28/12/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
27/12/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
26/12/2011 |
3.49
|
10 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 |
23/12/2011 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
22/12/2011 |
3.54
|
4,010 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
21/12/2011 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
20/12/2011 |
3.54
|
13,550 | 3.72 | 3.72 | 3.54 | 12,550 | 0 | 0.1 |
19/12/2011 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
16/12/2011 |
3.72
|
10 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 |
15/12/2011 |
3.90
|
10 | 3.95 | 3.95 | 3.90 | 0 | 0 | 0 |
14/12/2011 |
3.95
|
180 | 3.77 | 3.95 | 3.95 | 180 | 0 | 0.0 |
13/12/2011 |
3.77
|
550 | 3.95 | 3.95 | 3.77 | 550 | 0 | 0.0 |
12/12/2011 |
3.95
|
10 | 3.77 | 3.95 | 3.95 | 0 | 0 | 0 |
09/12/2011 |
3.77
|
10 | 3.63 | 3.77 | 3.77 | 0 | 0 | 0 |
08/12/2011 |
3.63
|
10 | 3.49 | 3.63 | 3.63 | 0 | 0 | 0 |
07/12/2011 |
3.49
|
580 | 3.35 | 3.49 | 3.49 | 0 | 0 | 0 |
06/12/2011 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
05/12/2011 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
02/12/2011 |
3.35
|
30 | 3.49 | 3.63 | 3.35 | 0 | 0 | 0 |
01/12/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
30/11/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
29/11/2011 |
3.49
|
10 | 3.67 | 3.67 | 3.49 | 0 | 0 | 0 |
28/11/2011 |
3.67
|
620 | 3.86 | 3.86 | 3.67 | 600 | 0 | 0.0 |
25/11/2011 |
3.86
|
10 | 3.67 | 3.86 | 3.86 | 0 | 0 | 0 |
24/11/2011 |
3.67
|
10 | 3.54 | 3.67 | 3.67 | 0 | 0 | 0 |
23/11/2011 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
22/11/2011 |
3.54
|
600 | 3.40 | 3.54 | 3.54 | 0 | 0 | 0 |
21/11/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
18/11/2011 |
3.40
|
100 | 3.26 | 3.40 | 3.40 | 0 | 0 | 0 |
17/11/2011 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
16/11/2011 |
3.26
|
110 | 3.35 | 3.49 | 3.26 | 0 | 0 | 0 |
15/11/2011 |
3.35
|
1,000 | 3.49 | 3.49 | 3.35 | 430 | 0 | 0.0 |
14/11/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
11/11/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
10/11/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
09/11/2011 |
3.49
|
10 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 |
08/11/2011 |
3.54
|
220 | 3.54 | 3.67 | 3.54 | 0 | 0 | 0 |
07/11/2011 |
3.54
|
10 | 3.67 | 3.67 | 3.54 | 0 | 0 | 0 |
04/11/2011 |
3.67
|
30 | 3.72 | 3.72 | 3.67 | 0 | 0 | 0 |
03/11/2011 |
3.72
|
30 | 3.86 | 3.86 | 3.72 | 10 | 0 | 0.0 |