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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/04/2012 |
4.32
|
135,390 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 |
12/04/2012 |
4.40
|
359,170 | 4.36 | 4.43 | 4.36 | 0 | 0 | 0 |
11/04/2012 |
4.36
|
173,810 | 4.32 | 4.40 | 4.24 | 0 | 0 | 0 |
10/04/2012 |
4.32
|
144,640 | 4.32 | 4.43 | 4.32 | 0 | 0 | 0 |
09/04/2012 |
4.32
|
316,020 | 4.13 | 4.32 | 4.24 | 0 | 0 | 0 |
06/04/2012 |
4.13
|
157,550 | 4.17 | 4.24 | 4.13 | 0 | 8,000 | -0.1 |
05/04/2012 |
4.17
|
91,730 | 4.28 | 4.28 | 4.13 | 0 | 0 | 0 |
04/04/2012 |
4.28
|
173,140 | 4.32 | 4.32 | 4.13 | 0 | 0 | 0 |
03/04/2012 |
4.32
|
262,420 | 4.24 | 4.36 | 4.13 | 0 | 40,000 | -0.5 |
30/03/2012 |
4.24
|
460,590 | 4.06 | 4.24 | 4.13 | 0 | 80,000 | -0.9 |
29/03/2012 |
4.06
|
247,330 | 3.87 | 4.06 | 4.06 | 0 | 181,500 | -1.9 |
28/03/2012 |
3.87
|
219,100 | 3.72 | 3.87 | 3.83 | 0 | 10,000 | -0.1 |
27/03/2012 |
3.72
|
200,920 | 3.57 | 3.72 | 3.61 | 0 | 0 | 0 |
26/03/2012 |
3.57
|
166,340 | 3.42 | 3.57 | 3.42 | 0 | 0 | 0 |
23/03/2012 |
3.42
|
20,300 | 3.38 | 3.42 | 3.38 | 0 | 0 | 0 |
22/03/2012 |
3.38
|
34,860 | 3.38 | 3.46 | 3.34 | 0 | 0 | 0 |
21/03/2012 |
3.38
|
86,660 | 3.38 | 3.42 | 3.38 | 0 | 0 | 0 |
20/03/2012 |
3.38
|
57,190 | 3.46 | 3.46 | 3.38 | 0 | 0 | 0 |
19/03/2012 |
3.46
|
43,800 | 3.46 | 3.49 | 3.42 | 0 | 0 | 0 |
16/03/2012 |
3.46
|
65,100 | 3.38 | 3.46 | 3.38 | 0 | 0 | 0 |
15/03/2012 |
3.38
|
85,880 | 3.38 | 3.42 | 3.31 | 0 | 0 | 0 |
14/03/2012 |
3.38
|
85,460 | 3.31 | 3.38 | 3.31 | 0 | 0 | 0 |
13/03/2012 |
3.31
|
5,270 | 3.27 | 3.38 | 3.31 | 0 | 0 | 0 |
12/03/2012 |
3.27
|
59,280 | 3.27 | 3.38 | 3.27 | 0 | 0 | 0 |
09/03/2012 |
3.27
|
22,770 | 3.31 | 3.38 | 3.23 | 0 | 0 | 0 |
08/03/2012 |
3.31
|
33,700 | 3.31 | 3.38 | 3.27 | 0 | 0 | 0 |
07/03/2012 |
3.31
|
32,750 | 3.34 | 3.38 | 3.31 | 0 | 0 | 0 |
06/03/2012 |
3.34
|
88,620 | 3.46 | 3.57 | 3.34 | 0 | 0 | 0 |
05/03/2012 |
3.46
|
174,880 | 3.31 | 3.46 | 3.38 | 0 | 0 | 0 |
02/03/2012 |
3.31
|
27,140 | 3.31 | 3.34 | 3.27 | 0 | 0 | 0 |
01/03/2012 |
3.31
|
21,810 | 3.31 | 3.31 | 3.27 | 0 | 0 | 0 |
29/02/2012 |
3.31
|
360 | 3.23 | 3.31 | 3.31 | 0 | 0 | 0 |
28/02/2012 |
3.23
|
5,390 | 3.34 | 3.34 | 3.23 | 0 | 0 | 0 |
27/02/2012 |
3.34
|
11,010 | 3.34 | 3.34 | 3.27 | 0 | 200 | -0.0 |
24/02/2012 |
3.34
|
73,200 | 3.34 | 3.34 | 3.23 | 0 | 0 | 0 |
23/02/2012 |
3.34
|
54,850 | 3.27 | 3.34 | 3.23 | 0 | 0 | 0 |
22/02/2012 |
3.27
|
20,680 | 3.23 | 3.27 | 3.19 | 0 | 0 | 0 |
21/02/2012 |
3.23
|
42,880 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 |
20/02/2012 |
3.23
|
13,330 | 3.23 | 3.27 | 3.19 | 0 | 0 | 0 |
17/02/2012 |
3.23
|
7,650 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
16/02/2012 |
3.19
|
9,550 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
15/02/2012 |
3.27
|
34,790 | 3.23 | 3.31 | 3.12 | 0 | 0 | 0 |
14/02/2012 |
3.23
|
4,790 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |
13/02/2012 |
3.19
|
440 | 3.08 | 3.19 | 3.01 | 0 | 0 | 0 |
10/02/2012 |
3.08
|
8,460 | 3.16 | 3.23 | 3.08 | 0 | 0 | 0 |
09/02/2012 |
3.16
|
24,540 | 3.23 | 3.34 | 3.16 | 0 | 0 | 0 |
08/02/2012 |
3.23
|
15,060 | 3.19 | 3.27 | 3.19 | 0 | 1,140 | -0.0 |
07/02/2012 |
3.19
|
12,020 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |
06/02/2012 |
3.19
|
25,010 | 3.12 | 3.19 | 3.19 | 0 | 0 | 0 |
03/02/2012 |
3.12
|
4,860 | 3.12 | 3.27 | 3.04 | 0 | 0 | 0 |
02/02/2012 |
3.12
|
13,400 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 |
01/02/2012 |
3.27
|
25,950 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 |
31/01/2012 |
3.27
|
15,010 | 3.16 | 3.27 | 3.27 | 0 | 40 | -0.0 |
30/01/2012 |
3.16
|
48,150 | 3.01 | 3.16 | 3.04 | 0 | 0 | 0 |
20/01/2012 |
3.01
|
27,600 | 2.89 | 3.01 | 2.85 | 0 | 0 | 0 |
19/01/2012 |
2.89
|
13,210 | 2.78 | 2.89 | 2.82 | 0 | 0 | 0 |
18/01/2012 |
2.78
|
37,010 | 2.82 | 2.93 | 2.78 | 0 | 0 | 0 |
17/01/2012 |
2.82
|
54,270 | 2.74 | 2.82 | 2.74 | 0 | 0 | 0 |
16/01/2012 |
2.74
|
5,270 | 2.78 | 2.85 | 2.74 | 0 | 0 | 0 |
13/01/2012 |
2.78
|
4,200 | 2.78 | 2.82 | 2.78 | 0 | 0 | 0 |
12/01/2012 |
2.78
|
4,100 | 2.78 | 2.78 | 2.74 | 0 | 0 | 0 |
11/01/2012 |
2.78
|
8,010 | 2.85 | 2.85 | 2.78 | 0 | 0 | 0 |
10/01/2012 |
2.85
|
8,740 | 2.89 | 2.97 | 2.78 | 0 | 0 | 0 |
09/01/2012 |
2.89
|
67,020 | 2.89 | 3.01 | 2.85 | 0 | 0 | 0 |
06/01/2012 |
2.89
|
76,980 | 2.82 | 2.89 | 2.74 | 0 | 0 | 0 |
05/01/2012 |
2.82
|
13,200 | 2.74 | 2.82 | 2.70 | 0 | 0 | 0 |
04/01/2012 |
2.74
|
26,450 | 2.67 | 2.78 | 2.67 | 0 | 0 | 0 |
03/01/2012 |
2.67
|
4,210 | 2.55 | 2.67 | 2.67 | 0 | 0 | 0 |
30/12/2011 |
2.55
|
13,480 | 2.44 | 2.55 | 2.52 | 0 | 0 | 0 |
29/12/2011 |
2.44
|
58,000 | 2.55 | 2.63 | 2.44 | 0 | 0 | 0 |
28/12/2011 |
2.55
|
16,000 | 2.63 | 2.70 | 2.55 | 0 | 0 | 0 |
27/12/2011 |
2.63
|
15,150 | 2.74 | 2.74 | 2.63 | 0 | 0 | 0 |
26/12/2011 |
2.74
|
4,010 | 2.74 | 2.74 | 2.70 | 0 | 0 | 0 |
23/12/2011 |
2.74
|
7,910 | 2.85 | 2.85 | 2.74 | 0 | 0 | 0 |
22/12/2011 |
2.85
|
2,280 | 2.89 | 2.89 | 2.85 | 0 | 0 | 0 |
21/12/2011 |
2.89
|
10,340 | 2.93 | 2.93 | 2.85 | 0 | 0 | 0 |
20/12/2011 |
2.93
|
11,440 | 2.89 | 2.93 | 2.89 | 0 | 0 | 0 |
19/12/2011 |
2.89
|
3,460 | 2.78 | 2.89 | 2.78 | 0 | 0 | 0 |
16/12/2011 |
2.78
|
10,950 | 2.82 | 2.85 | 2.78 | 0 | 0 | 0 |
15/12/2011 |
2.82
|
16,430 | 2.85 | 2.93 | 2.78 | 0 | 0 | 0 |
14/12/2011 |
2.85
|
28,140 | 2.85 | 2.85 | 2.82 | 0 | 0 | 0 |
13/12/2011 |
2.85
|
2,760 | 2.89 | 2.89 | 2.85 | 0 | 0 | 0 |
12/12/2011 |
2.89
|
5,890 | 2.93 | 2.93 | 2.85 | 0 | 0 | 0 |
09/12/2011 |
2.93
|
2,480 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
08/12/2011 |
2.93
|
16,860 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
07/12/2011 |
2.97
|
21,010 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 |
06/12/2011 |
2.97
|
12,490 | 2.97 | 3.01 | 2.97 | 0 | 10 | -0 |
05/12/2011 |
2.97
|
5,140 | 2.93 | 3.01 | 2.97 | 0 | 10 | -0 |
02/12/2011 |
2.93
|
230 | 2.93 | 2.93 | 2.85 | 0 | 0 | 0 |
01/12/2011 |
2.93
|
28,330 | 2.93 | 2.93 | 2.82 | 0 | 0 | 0 |
30/11/2011 |
2.93
|
17,820 | 2.93 | 2.93 | 2.85 | 0 | 0 | 0 |
29/11/2011 |
2.93
|
2,070 | 2.97 | 2.97 | 2.93 | 0 | 0 | 0 |
28/11/2011 |
2.97
|
2,050 | 2.93 | 2.97 | 2.93 | 0 | 0 | 0 |
25/11/2011 |
2.93
|
25,510 | 2.97 | 3.01 | 2.93 | 0 | 0 | 0 |
24/11/2011 |
2.97
|
39,500 | 3.01 | 3.04 | 2.97 | 0 | 0 | 0 |
23/11/2011 |
3.01
|
62,230 | 2.89 | 3.01 | 2.89 | 0 | 0 | 0 |
22/11/2011 |
2.89
|
46,970 | 2.78 | 2.89 | 2.82 | 0 | 0 | 0 |
21/11/2011 |
2.78
|
39,600 | 2.67 | 2.78 | 2.63 | 0 | 0 | 0 |
18/11/2011 |
2.67
|
36,170 | 2.67 | 2.74 | 2.55 | 0 | 32,000 | -0.2 |
17/11/2011 |
2.67
|
2,650 | 2.78 | 2.78 | 2.67 | 0 | 1,000 | -0.0 |