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) |
-0.21 | -5.72% | 10,504,200 | 7,200 | 0.0 |
3.39
3.69
3.46
|
2 tháng
(2024-07-22) |
-0.36 | -9.42% | 31,256,100 | -1,000 | -0.1 |
3.37
3.82
3.46
|
3 tháng
(2024-06-24) |
-0.39 | -10.13% | 47,622,800 | -5,500 | -0.1 |
3.37
3.94
3.46
|
6 tháng
(2024-03-25) |
-1.03 | -22.94% | 152,462,700 | -504,103 | -2.3 |
3.37
4.51
3.46
|
12 tháng
(2023-09-26) |
-1.04 | -23.11% | 425,677,200 | 176,597 | 0.5 |
3.37
4.96
3.46
|
24 tháng
(2022-10-03) |
-2.41 | -41.06% | 1,262,588,700 | 15,378,147 | 65.9 |
3.10
6.03
3.46
|
36 tháng
(2021-10-06) |
-3.84 | -52.60% | 2,751,750,600 | 15,991,607 | 64.1 |
3.10
17.20
3.46
|
60 tháng
(2019-10-17) |
0.63 | 22.26% | 4,547,322,440 | 2,526,877 | 34.4 |
1.84
17.20
3.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
7.67
|
1,530,350 | 7.51 | 7.83 | 7.51 | 0 | 50,000 | -0.5 |
18/04/2012 |
7.51
|
45,060 | 7.19 | 7.51 | 7.51 | 0 | 10,000 | -0.1 |
17/04/2012 |
7.19
|
43,960 | 6.86 | 7.19 | 7.19 | 0 | 0 | 0 |
16/04/2012 |
6.86
|
119,600 | 6.54 | 6.86 | 6.86 | 0 | 30,000 | -0.3 |
13/04/2012 |
6.54
|
467,750 | 6.30 | 6.54 | 6.30 | 0 | 145,000 | -1.2 |
12/04/2012 |
6.30
|
622,990 | 6.06 | 6.30 | 6.22 | 20,000 | 450,000 | -3.4 |
11/04/2012 |
6.06
|
235,210 | 5.81 | 6.06 | 5.90 | 0 | 57,700 | -0.4 |
10/04/2012 |
5.81
|
87,770 | 5.73 | 5.81 | 5.65 | 0 | 0 | 0 |
09/04/2012 |
5.73
|
86,060 | 5.65 | 5.81 | 5.57 | 0 | 0 | 0 |
06/04/2012 |
5.65
|
56,090 | 5.65 | 5.81 | 5.57 | 0 | 0 | 0 |
05/04/2012 |
5.65
|
27,480 | 5.65 | 5.73 | 5.49 | 0 | 3,150 | -0.0 |
04/04/2012 |
5.65
|
146,360 | 5.73 | 5.73 | 5.49 | 0 | 1,670 | -0.0 |
03/04/2012 |
5.73
|
82,610 | 5.57 | 5.81 | 5.57 | 0 | 0 | 0 |
30/03/2012 |
5.57
|
100,190 | 5.81 | 5.81 | 5.57 | 7,830 | 0 | 0.1 |
29/03/2012 |
5.81
|
140,820 | 6.06 | 6.14 | 5.81 | 0 | 0 | 0 |
28/03/2012 |
6.06
|
207,560 | 6.14 | 6.22 | 5.90 | 0 | 0 | 0 |
27/03/2012 |
6.14
|
199,950 | 6.38 | 6.54 | 6.14 | 0 | 0 | 0 |
26/03/2012 |
6.38
|
297,710 | 6.14 | 6.38 | 6.22 | 0 | 2,230 | -0.0 |
23/03/2012 |
6.14
|
107,320 | 5.90 | 6.14 | 6.06 | 0 | 0 | 0 |
22/03/2012 |
5.90
|
261,240 | 5.65 | 5.90 | 5.49 | 0 | 4,290 | -0.0 |
21/03/2012 |
5.65
|
131,110 | 5.49 | 5.73 | 5.41 | 0 | 34,530 | -0.2 |
20/03/2012 |
5.49
|
58,510 | 5.49 | 5.49 | 5.33 | 0 | 0 | 0 |
19/03/2012 |
5.49
|
12,870 | 5.49 | 5.49 | 5.33 | 0 | 0 | 0 |
16/03/2012 |
5.49
|
60,830 | 5.49 | 5.65 | 5.41 | 0 | 0 | 0 |
15/03/2012 |
5.49
|
84,900 | 5.25 | 5.49 | 5.17 | 0 | 0 | 0 |
14/03/2012 |
5.25
|
33,010 | 5.49 | 5.57 | 5.25 | 0 | 0 | 0 |
13/03/2012 |
5.49
|
75,060 | 5.41 | 5.49 | 5.33 | 10,000 | 0 | 0.1 |
12/03/2012 |
5.41
|
62,060 | 5.41 | 5.41 | 5.17 | 0 | 0 | 0 |
09/03/2012 |
5.41
|
106,140 | 5.41 | 5.57 | 5.25 | 42,480 | 12,850 | 0.2 |
08/03/2012 |
5.41
|
107,830 | 5.65 | 5.65 | 5.41 | 0 | 30 | -0.0 |
07/03/2012 |
5.65
|
167,300 | 5.57 | 5.65 | 5.33 | 0 | 0 | 0 |
06/03/2012 |
5.57
|
199,450 | 5.73 | 5.98 | 5.49 | 0 | 0 | 0 |
05/03/2012 |
5.73
|
133,160 | 5.49 | 5.73 | 5.73 | 0 | 0 | 0 |
02/03/2012 |
5.49
|
149,540 | 5.57 | 5.65 | 5.49 | 0 | 0 | 0 |
01/03/2012 |
5.57
|
148,450 | 5.65 | 5.73 | 5.49 | 0 | 0 | 0 |
29/02/2012 |
5.65
|
33,470 | 5.57 | 5.73 | 5.41 | 4,000 | 0 | 0.0 |
28/02/2012 |
5.57
|
184,860 | 5.65 | 5.90 | 5.57 | 0 | 0 | 0 |
27/02/2012 |
5.65
|
210,390 | 5.41 | 5.65 | 5.49 | 0 | 0 | 0 |
24/02/2012 |
5.41
|
292,710 | 5.17 | 5.41 | 5.17 | 0 | 10,000 | -0.1 |
23/02/2012 |
5.17
|
74,450 | 5.01 | 5.17 | 4.93 | 0 | 0 | 0 |
22/02/2012 |
5.01
|
14,040 | 4.93 | 5.01 | 4.85 | 0 | 0 | 0 |
21/02/2012 |
4.93
|
34,410 | 4.93 | 5.09 | 4.93 | 0 | 0 | 0 |
20/02/2012 |
4.93
|
174,530 | 4.76 | 4.93 | 4.85 | 0 | 20,000 | -0.1 |
17/02/2012 |
4.76
|
51,170 | 4.68 | 4.85 | 4.60 | 0 | 31,460 | -0.2 |
16/02/2012 |
4.68
|
18,040 | 4.76 | 4.76 | 4.60 | 0 | 0 | 0 |
15/02/2012 |
4.76
|
13,260 | 4.68 | 4.76 | 4.52 | 0 | 0 | 0 |
14/02/2012 |
4.68
|
9,000 | 4.68 | 4.76 | 4.60 | 0 | 0 | 0 |
13/02/2012 |
4.68
|
28,660 | 4.76 | 4.85 | 4.60 | 0 | 0 | 0 |
10/02/2012 |
4.76
|
111,830 | 5.01 | 5.01 | 4.76 | 0 | 0 | 0 |
09/02/2012 |
5.01
|
43,460 | 5.01 | 5.17 | 4.93 | 0 | 0 | 0 |
08/02/2012 |
5.01
|
66,430 | 4.93 | 5.17 | 4.93 | 0 | 0 | 0 |
07/02/2012 |
4.93
|
32,950 | 4.93 | 5.09 | 4.85 | 0 | 0 | 0 |
06/02/2012 |
4.93
|
98,160 | 5.17 | 5.17 | 4.93 | 0 | 3,990 | -0.0 |
03/02/2012 |
5.17
|
43,710 | 5.33 | 5.41 | 5.17 | 0 | 0 | 0 |
02/02/2012 |
5.33
|
122,860 | 5.17 | 5.33 | 5.09 | 0 | 0 | 0 |
01/02/2012 |
5.17
|
31,970 | 5.01 | 5.17 | 5.01 | 0 | 0 | 0 |
31/01/2012 |
5.01
|
58,420 | 5.25 | 5.33 | 5.01 | 0 | 0 | 0 |
30/01/2012 |
5.25
|
24,540 | 5.09 | 5.25 | 5.01 | 0 | 0 | 0 |
20/01/2012 |
5.09
|
51,710 | 5.09 | 5.25 | 5.01 | 0 | 0 | 0 |
19/01/2012 |
5.09
|
101,550 | 4.93 | 5.09 | 4.68 | 0 | 0 | 0 |
18/01/2012 |
4.93
|
206,310 | 5.17 | 5.41 | 4.93 | 0 | 0 | 0 |
17/01/2012 |
5.17
|
98,870 | 5.41 | 5.41 | 5.17 | 0 | 0 | 0 |
16/01/2012 |
5.41
|
119,690 | 5.25 | 5.49 | 5.25 | 0 | 0 | 0 |
13/01/2012 |
5.25
|
34,320 | 5.09 | 5.33 | 5.09 | 0 | 0 | 0 |
12/01/2012 |
5.09
|
34,800 | 5.33 | 5.33 | 5.09 | 0 | 0 | 0 |
11/01/2012 |
5.33
|
36,880 | 5.17 | 5.33 | 4.93 | 0 | 0 | 0 |
10/01/2012 |
5.17
|
90,860 | 4.93 | 5.17 | 5.01 | 0 | 0 | 0 |
09/01/2012 |
4.93
|
99,330 | 4.76 | 4.93 | 4.85 | 0 | 0 | 0 |
06/01/2012 |
4.76
|
71,550 | 4.85 | 5.01 | 4.76 | 0 | 0 | 0 |
05/01/2012 |
4.85
|
203,010 | 4.68 | 4.85 | 4.68 | 0 | 0 | 0 |
04/01/2012 |
4.68
|
18,160 | 4.76 | 4.85 | 4.68 | 0 | 0 | 0 |
03/01/2012 |
4.76
|
23,650 | 4.68 | 4.76 | 4.68 | 0 | 0 | 0 |
30/12/2011 |
4.68
|
39,840 | 4.60 | 4.76 | 4.60 | 0 | 0 | 0 |
29/12/2011 |
4.60
|
145,230 | 4.44 | 4.60 | 4.44 | 0 | 0 | 0 |
28/12/2011 |
4.44
|
35,530 | 4.28 | 4.44 | 4.20 | 0 | 0 | 0 |
27/12/2011 |
4.28
|
24,790 | 4.20 | 4.28 | 4.04 | 0 | 0 | 0 |
26/12/2011 |
4.20
|
16,690 | 4.28 | 4.28 | 4.12 | 100 | 0 | 0.0 |
23/12/2011 |
4.28
|
5,330 | 4.20 | 4.28 | 4.20 | 0 | 0 | 0 |
22/12/2011 |
4.20
|
45,030 | 4.28 | 4.36 | 4.12 | 0 | 0 | 0 |
21/12/2011 |
4.28
|
23,910 | 4.36 | 4.44 | 4.28 | 0 | 0 | 0 |
20/12/2011 |
4.36
|
20,370 | 4.52 | 4.60 | 4.36 | 0 | 0 | 0 |
19/12/2011 |
4.52
|
19,020 | 4.60 | 4.68 | 4.52 | 0 | 0 | 0 |
16/12/2011 |
4.60
|
26,800 | 4.52 | 4.68 | 4.52 | 0 | 0 | 0 |
15/12/2011 |
4.52
|
30,170 | 4.52 | 4.52 | 4.36 | 100 | 0 | 0.0 |
14/12/2011 |
4.52
|
23,220 | 4.68 | 4.68 | 4.52 | 0 | 0 | 0 |
13/12/2011 |
4.68
|
43,210 | 4.85 | 4.85 | 4.60 | 0 | 0 | 0 |
12/12/2011 |
4.85
|
2,940 | 4.85 | 4.85 | 4.68 | 0 | 0 | 0 |
09/12/2011 |
4.85
|
12,390 | 4.76 | 4.85 | 4.68 | 100 | 0 | 0.0 |
08/12/2011 |
4.76
|
23,950 | 4.93 | 5.01 | 4.68 | 80 | 0 | 0.0 |
07/12/2011 |
4.93
|
135,010 | 4.93 | 5.09 | 4.85 | 100 | 0 | 0.0 |
06/12/2011 |
4.93
|
2,730 | 4.76 | 4.93 | 4.93 | 0 | 0 | 0 |
05/12/2011 |
4.76
|
1,300 | 4.60 | 4.76 | 4.76 | 0 | 0 | 0 |
02/12/2011 |
4.60
|
85,370 | 4.44 | 4.60 | 4.52 | 0 | 0 | 0 |
01/12/2011 |
4.44
|
60,130 | 4.44 | 4.52 | 4.36 | 0 | 0 | 0 |
30/11/2011 |
4.44
|
84,430 | 4.60 | 4.60 | 4.44 | 0 | 0 | 0 |
29/11/2011 |
4.60
|
41,440 | 4.76 | 4.85 | 4.60 | 200,000 | 0 | 1.2 |
28/11/2011 |
4.76
|
22,850 | 4.68 | 4.76 | 4.60 | 0 | 0 | 0 |
25/11/2011 |
4.68
|
86,010 | 4.52 | 4.68 | 4.44 | 0 | 0 | 0 |
24/11/2011 |
4.52
|
38,930 | 4.68 | 4.68 | 4.52 | 0 | 0 | 0 |
23/11/2011 |
4.68
|
19,660 | 4.52 | 4.68 | 4.52 | 0 | 0 | 0 |