Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.06 | 0.85% | 820,400 | -4,400 | -0.0 |
6.47
7.73
7.08
|
2 tháng
(2024-09-13) |
0.13 | 1.87% | 1,223,400 | 9,900 | 0.1 |
6.47
7.73
7.08
|
3 tháng
(2024-08-14) |
-0.65 | -8.41% | 1,909,000 | 8,400 | 0.1 |
6.47
7.77
7.08
|
6 tháng
(2024-05-16) |
-3.92 | -35.64% | 2,945,500 | -3,025 | -0.1 |
6.47
14.65
7.08
|
12 tháng
(2023-11-20) |
-9.27 | -56.70% | 3,784,800 | -38,225 | -0.5 |
6.47
16.35
7.08
|
24 tháng
(2022-11-23) |
-0.92 | -11.50% | 9,479,700 | -129,569 | -2.7 |
6.47
25.70
7.08
|
36 tháng
(2021-11-29) |
-9.46 | -57.19% | 18,361,900 | -400 | 0.7 |
6.47
25.75
7.08
|
60 tháng
(2019-12-09) |
3.07 | 76.35% | 29,724,590 | 20,180 | 1.0 |
4.01
25.75
7.08
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/06/2012 |
2.98
|
150 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
12/06/2012 |
3.03
|
2,560 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
11/06/2012 |
3.09
|
1,150 | 3.14 | 3.26 | 3.09 | 0 | 0 | 0 |
08/06/2012 |
3.14
|
260 | 3.09 | 3.20 | 3.03 | 0 | 0 | 0 |
07/06/2012 |
3.09
|
1,220 | 2.98 | 3.09 | 2.98 | 0 | 0 | 0 |
06/06/2012 |
2.98
|
420 | 2.86 | 2.98 | 2.86 | 10 | 0 | 0.0 |
05/06/2012 |
2.86
|
210 | 2.86 | 2.92 | 2.86 | 0 | 0 | 0 |
04/06/2012 |
2.86
|
210 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |
01/06/2012 |
2.92
|
2,060 | 2.98 | 3.03 | 2.92 | 0 | 0 | 0 |
31/05/2012 |
2.98
|
6,010 | 3.03 | 3.09 | 2.98 | 0 | 0 | 0 |
30/05/2012 |
3.03
|
510 | 2.92 | 3.03 | 2.98 | 0 | 0 | 0 |
29/05/2012 |
2.92
|
270 | 2.98 | 3.09 | 2.92 | 0 | 0 | 0 |
28/05/2012 |
2.98
|
10,100 | 2.98 | 3.03 | 2.98 | 10,000 | 7,430 | 0.0 |
25/05/2012 |
2.98
|
2,380 | 2.86 | 2.98 | 2.81 | 0 | 1,070 | -0.0 |
24/05/2012 |
2.86
|
190 | 2.98 | 3.09 | 2.86 | 0 | 0 | 0 |
23/05/2012 |
2.98
|
15,490 | 3.09 | 3.09 | 2.98 | 0 | 10 | -0.0 |
22/05/2012 |
3.09
|
1,020 | 2.98 | 3.09 | 3.03 | 0 | 0 | 0 |
21/05/2012 |
2.98
|
1,330 | 3.03 | 3.14 | 2.98 | 0 | 0 | 0 |
18/05/2012 |
3.03
|
30,600 | 3.14 | 3.20 | 3.03 | 0 | 0 | 0 |
17/05/2012 |
3.14
|
12,210 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
16/05/2012 |
3.20
|
7,890 | 3.09 | 3.20 | 3.03 | 0 | 10 | -0.0 |
15/05/2012 |
3.09
|
5,630 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
14/05/2012 |
3.20
|
17,980 | 3.31 | 3.43 | 3.20 | 14,850 | 0 | 0.1 |
11/05/2012 |
3.31
|
49,030 | 3.43 | 3.59 | 3.31 | 42,300 | 0 | 0.3 |
10/05/2012 |
3.43
|
22,880 | 3.59 | 3.71 | 3.43 | 10 | 0 | 0.0 |
09/05/2012 |
3.59
|
640 | 3.43 | 3.59 | 3.59 | 440 | 0 | 0.0 |
08/05/2012 |
3.43
|
36,070 | 3.31 | 3.43 | 3.43 | 0 | 0 | 0 |
07/05/2012 |
3.31
|
12,770 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 |
04/05/2012 |
3.20
|
28,660 | 3.09 | 3.20 | 3.03 | 0 | 0 | 0 |
03/05/2012 |
3.09
|
470 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
02/05/2012 |
3.14
|
2,340 | 3.14 | 3.14 | 3.14 | 1,000 | 0 | 0.0 |
27/04/2012 |
3.14
|
10,680 | 3.09 | 3.14 | 3.09 | 3,500 | 0 | 0.0 |
26/04/2012 |
3.09
|
280 | 3.09 | 3.20 | 3.03 | 0 | 0 | 0 |
25/04/2012 |
3.09
|
12,610 | 3.09 | 3.20 | 3.09 | 2,000 | 0 | 0.0 |
24/04/2012 |
3.09
|
10,050 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
23/04/2012 |
3.20
|
7,230 | 3.09 | 3.20 | 3.09 | 2,100 | 5,200 | -0.0 |
20/04/2012 |
3.09
|
550 | 3.09 | 3.09 | 3.03 | 0 | 10 | -0.0 |
19/04/2012 |
3.09
|
9,040 | 3.20 | 3.26 | 3.09 | 5,000 | 0 | 0.0 |
18/04/2012 |
3.20
|
10,020 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
17/04/2012 |
3.20
|
9,010 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
16/04/2012 |
3.20
|
1,450 | 3.09 | 3.20 | 3.14 | 0 | 0 | 0 |
13/04/2012 |
3.09
|
2,030 | 3.09 | 3.14 | 3.09 | 1,370 | 0 | 0.0 |
12/04/2012 |
3.09
|
1,510 | 3.09 | 3.20 | 3.09 | 0 | 0 | 0 |
11/04/2012 |
3.09
|
1,240 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
10/04/2012 |
3.09
|
5,030 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
09/04/2012 |
3.14
|
2,030 | 3.09 | 3.14 | 3.14 | 2,030 | 0 | 0.0 |
06/04/2012 |
3.09
|
6,170 | 3.03 | 3.14 | 3.09 | 0 | 0 | 0 |
05/04/2012 |
3.03
|
6,540 | 3.03 | 3.14 | 3.03 | 0 | 0 | 0 |
04/04/2012 |
3.03
|
2,100 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
03/04/2012 |
3.14
|
1,330 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
30/03/2012 |
3.20
|
1,510 | 3.31 | 3.31 | 3.20 | 10 | 0 | 0.0 |
29/03/2012 |
3.31
|
210 | 3.31 | 3.37 | 3.31 | 0 | 0 | 0 |
28/03/2012 |
3.31
|
13,880 | 3.26 | 3.37 | 3.14 | 2,100 | 0 | 0.0 |
27/03/2012 |
3.26
|
7,290 | 3.14 | 3.26 | 3.14 | 0 | 0 | 0 |
26/03/2012 |
3.14
|
40,150 | 3.20 | 3.20 | 3.14 | 2,300 | 0 | 0.0 |
23/03/2012 |
3.20
|
48,190 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 |
22/03/2012 |
3.14
|
27,040 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
21/03/2012 |
3.20
|
6,800 | 3.14 | 3.20 | 3.20 | 0 | 0 | 0 |
20/03/2012 |
3.14
|
3,640 | 3.14 | 3.26 | 3.14 | 0 | 0 | 0 |
19/03/2012 |
3.14
|
11,300 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
16/03/2012 |
3.14
|
2,250 | 3.14 | 3.14 | 3.14 | 0 | 1,000 | -0.0 |
15/03/2012 |
3.14
|
22,080 | 3.14 | 3.26 | 3.03 | 0 | 15,000 | -0.1 |
14/03/2012 |
3.14
|
5,050 | 3.14 | 3.26 | 3.14 | 5,000 | 0 | 0.0 |
13/03/2012 |
3.14
|
300 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
12/03/2012 |
3.14
|
6,040 | 3.14 | 3.20 | 3.14 | 2,100 | 0 | 0.0 |
09/03/2012 |
3.14
|
25,730 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
08/03/2012 |
3.20
|
53,490 | 3.26 | 3.37 | 3.20 | 0 | 0 | 0 |
07/03/2012 |
3.26
|
36,640 | 3.31 | 3.37 | 3.26 | 0 | 0 | 0 |
06/03/2012 |
3.31
|
51,810 | 3.31 | 3.43 | 3.26 | 0 | 0 | 0 |
05/03/2012 |
3.31
|
91,540 | 3.26 | 3.37 | 3.20 | 0 | 0 | 0 |
02/03/2012 |
3.26
|
2,320 | 3.20 | 3.26 | 3.26 | 0 | 0 | 0 |
01/03/2012 |
3.20
|
2,980 | 3.09 | 3.20 | 3.09 | 0 | 0 | 0 |
29/02/2012 |
3.09
|
6,700 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
28/02/2012 |
3.09
|
20,290 | 3.20 | 3.31 | 3.09 | 0 | 3,840 | -0.0 |
27/02/2012 |
3.20
|
7,740 | 3.26 | 3.37 | 3.20 | 0 | 0 | 0 |
24/02/2012 |
3.26
|
8,620 | 3.20 | 3.26 | 3.20 | 900 | 6,670 | -0.0 |
23/02/2012 |
3.20
|
33,300 | 3.26 | 3.26 | 3.20 | 0 | 29,240 | -0.2 |
22/02/2012 |
3.26
|
18,530 | 3.26 | 3.26 | 3.20 | 7,000 | 0 | 0.0 |
21/02/2012 |
3.26
|
30,060 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 |
20/02/2012 |
3.43
|
1,020 | 3.31 | 3.43 | 3.37 | 0 | 0 | 0 |
17/02/2012 |
3.31
|
6,490 | 3.20 | 3.31 | 3.14 | 5,000 | 0 | 0.0 |
16/02/2012 |
3.20
|
4,100 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 |
15/02/2012 |
3.20
|
40 | 3.09 | 3.20 | 3.09 | 0 | 0 | 0 |
14/02/2012 |
3.09
|
1,550 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
13/02/2012 |
3.20
|
3,210 | 3.31 | 3.31 | 3.20 | 0 | 0 | 0 |
10/02/2012 |
3.31
|
60 | 3.20 | 3.31 | 3.31 | 0 | 0 | 0 |
09/02/2012 |
3.20
|
60 | 3.26 | 3.37 | 3.20 | 0 | 0 | 0 |
08/02/2012 |
3.26
|
30 | 3.14 | 3.26 | 3.26 | 0 | 0 | 0 |
07/02/2012 |
3.14
|
20 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
06/02/2012 |
3.20
|
6,990 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
03/02/2012 |
3.20
|
41,800 | 3.37 | 3.37 | 3.20 | 0 | 0 | 0 |
02/02/2012 |
3.37
|
200 | 3.26 | 3.37 | 3.37 | 0 | 0 | 0 |
01/02/2012 |
3.26
|
10 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
31/01/2012 |
3.37
|
11,000 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
30/01/2012 |
3.43
|
260 | 3.31 | 3.43 | 3.26 | 0 | 0 | 0 |
20/01/2012 |
3.31
|
10,030 | 3.48 | 3.65 | 3.31 | 10,000 | 0 | 0.1 |
19/01/2012 |
3.48
|
10,010 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 |
18/01/2012 |
3.48
|
20 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
17/01/2012 |
3.65
|
30 | 3.54 | 3.65 | 3.37 | 0 | 0 | 0 |
16/01/2012 |
3.54
|
6,210 | 3.37 | 3.54 | 3.20 | 0 | 0 | 0 |