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) |
-0.50 | -1.22% | 189,500 | 29,900 | 1.2 |
40
43
40.50
|
2 tháng
(2024-07-22) |
0.50 | 1.25% | 529,100 | 116,801 | 4.7 |
38.60
43
40.50
|
3 tháng
(2024-06-24) |
2.19 | 5.71% | 666,000 | 116,701 | 4.7 |
38.31
43
40.50
|
6 tháng
(2024-03-25) |
-2.43 | -5.66% | 951,900 | 112,901 | 4.5 |
34.17
43
40.50
|
12 tháng
(2023-09-26) |
-2.82 | -6.50% | 1,132,000 | 54,501 | 1.8 |
34.17
54.87
40.50
|
24 tháng
(2022-10-03) |
4.51 | 12.54% | 1,434,896 | -12,349 | -0.6 |
29.15
54.87
40.50
|
36 tháng
(2021-10-06) |
9.24 | 29.57% | 1,880,726 | -14,849 | -0.6 |
29.15
57.92
40.50
|
60 tháng
(2019-10-17) |
11.50 | 39.65% | 2,040,608 | -2,528 | -0.2 |
20.90
57.92
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
5.37
|
14,100 | 5.37 | 5.45 | 5.37 | 5,000 | 0 | 0.1 |
20/04/2012 |
5.37
|
14,300 | 5.52 | 5.52 | 5.37 | 6,900 | 0 | 0.1 |
19/04/2012 |
5.52
|
11,700 | 5.56 | 5.56 | 5.52 | 6,800 | 0 | 0.1 |
18/04/2012 |
5.56
|
7,000 | 5.56 | 5.67 | 5.56 | 0 | 0 | 0 |
17/04/2012 |
5.56
|
29,800 | 5.63 | 5.63 | 5.52 | 6,900 | 0 | 0.1 |
16/04/2012 |
5.63
|
11,600 | 5.52 | 5.63 | 5.52 | 6,900 | 0 | 0.1 |
13/04/2012 |
5.52
|
6,900 | 5.52 | 5.52 | 5.52 | 6,900 | 0 | 0.1 |
12/04/2012 |
5.52
|
19,500 | 5.52 | 5.56 | 5.52 | 4,100 | 0 | 0.1 |
11/04/2012 |
5.52
|
14,700 | 5.52 | 5.52 | 5.52 | 4,100 | 0 | 0.1 |
10/04/2012 |
5.52
|
5,100 | 5.52 | 5.52 | 5.52 | 4,100 | 2,000 | 0.0 |
09/04/2012 |
5.52
|
21,600 | 5.63 | 5.67 | 5.52 | 6,600 | 0 | 0.1 |
06/04/2012 |
5.63
|
400 | 5.56 | 5.63 | 5.63 | 0 | 0 | 0 |
05/04/2012 |
5.56
|
10,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
04/04/2012 |
5.56
|
16,700 | 5.63 | 5.63 | 5.37 | 8,200 | 0 | 0.1 |
03/04/2012 |
5.63
|
8,100 | 5.67 | 5.67 | 5.63 | 8,100 | 0 | 0.1 |
30/03/2012 |
5.67
|
12,500 | 5.71 | 5.71 | 5.67 | 8,000 | 0 | 0.1 |
29/03/2012 |
5.71
|
6,000 | 5.71 | 5.74 | 5.71 | 0 | 0 | 0 |
28/03/2012 |
5.71
|
15,000 | 5.60 | 5.78 | 5.60 | 4,100 | 0 | 0.1 |
27/03/2012 |
5.60
|
25,400 | 5.60 | 5.97 | 5.60 | 0 | 0 | 0 |
26/03/2012 |
5.60
|
14,100 | 5.26 | 5.60 | 5.37 | 0 | 0 | 0 |
23/03/2012 |
5.26
|
16,500 | 5.23 | 5.30 | 5.26 | 0 | 0 | 0 |
22/03/2012 |
5.23
|
1,200 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 |
21/03/2012 |
5.41
|
300 | 5.45 | 5.45 | 5.41 | 0 | 0 | 0 |
20/03/2012 |
5.45
|
1,300 | 5.34 | 5.45 | 5.41 | 0 | 0 | 0 |
19/03/2012 |
5.34
|
900 | 5.34 | 5.34 | 5.34 | 900 | 0 | 0.0 |
16/03/2012 |
5.34
|
1,100 | 5.26 | 5.37 | 5.34 | 0 | 0 | 0 |
15/03/2012 |
5.26
|
3,200 | 5.15 | 5.37 | 5.15 | 2,000 | 0 | 0.0 |
14/03/2012 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
13/03/2012 |
5.15
|
1,200 | 5.23 | 5.23 | 5.15 | 0 | 0 | 0 |
12/03/2012 |
5.23
|
1,000 | 5.45 | 5.45 | 5.19 | 0 | 0 | 0 |
09/03/2012 |
5.45
|
6,600 | 5.45 | 5.45 | 5.41 | 6,500 | 0 | 0.1 |
08/03/2012 |
5.45
|
14,000 | 5.48 | 5.48 | 5.45 | 14,000 | 0 | 0.2 |
07/03/2012 |
5.48
|
21,300 | 5.48 | 5.48 | 5.48 | 13,900 | 0 | 0.2 |
06/03/2012 |
5.48
|
22,000 | 5.71 | 5.71 | 5.48 | 13,900 | 3,000 | 0.2 |
05/03/2012 |
5.71
|
19,100 | 5.26 | 5.71 | 5.48 | 0 | 700 | -0.0 |
02/03/2012 |
5.26
|
8,600 | 5.48 | 5.56 | 5.26 | 1,300 | 300 | 0.0 |
01/03/2012 |
5.48
|
100 | 5.34 | 5.48 | 5.48 | 0 | 0 | 0 |
29/02/2012 |
5.34
|
26,500 | 5.34 | 5.34 | 5.26 | 13,900 | 0 | 0.2 |
28/02/2012 |
5.34
|
13,400 | 5.37 | 5.37 | 5.26 | 3,100 | 700 | 0.0 |
27/02/2012 |
5.37
|
3,100 | 5.37 | 5.37 | 5.26 | 500 | 0 | 0.0 |
24/02/2012 |
5.37
|
3,700 | 5.48 | 5.48 | 5.30 | 3,000 | 0 | 0.0 |
23/02/2012 |
5.48
|
9,900 | 5.56 | 5.56 | 5.34 | 0 | 0 | 0 |
22/02/2012 |
5.56
|
800 | 5.37 | 5.56 | 5.23 | 100 | 0 | 0.0 |
21/02/2012 |
5.37
|
16,100 | 5.15 | 5.37 | 5.19 | 0 | 0 | 0 |
20/02/2012 |
5.15
|
300 | 5.19 | 5.37 | 5.15 | 100 | 0 | 0.0 |
17/02/2012 |
5.19
|
2,600 | 5.00 | 5.19 | 5.00 | 0 | 0 | 0 |
16/02/2012 |
5.00
|
600 | 5.04 | 5.04 | 5.00 | 0 | 0 | 0 |
15/02/2012 |
5.04
|
3,200 | 5.00 | 5.04 | 5.00 | 2,900 | 400 | 0.0 |
14/02/2012 |
5.00
|
900 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
13/02/2012 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
10/02/2012 |
5.00
|
2,200 | 5.00 | 5.00 | 4.97 | 1,200 | 0 | 0.0 |
09/02/2012 |
5.00
|
7,000 | 4.97 | 5.00 | 4.97 | 0 | 0 | 0 |
08/02/2012 |
4.97
|
1,600 | 5.00 | 5.00 | 4.67 | 600 | 0 | 0.0 |
07/02/2012 |
5.00
|
1,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
06/02/2012 |
5.00
|
1,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
03/02/2012 |
5.00
|
500 | 5.19 | 5.19 | 5.00 | 0 | 0 | 0 |
02/02/2012 |
5.19
|
2,800 | 5.00 | 5.19 | 4.97 | 0 | 0 | 0 |
01/02/2012 |
5.00
|
1,300 | 4.97 | 5.00 | 4.89 | 700 | 0 | 0.0 |
31/01/2012 |
4.97
|
400 | 4.89 | 5.19 | 4.97 | 300 | 0 | 0.0 |
30/01/2012 |
4.89
|
300 | 5.04 | 5.04 | 4.89 | 200 | 0 | 0.0 |
20/01/2012 |
5.04
|
10,800 | 5.37 | 5.37 | 5.04 | 8,800 | 0 | 0.1 |
19/01/2012 |
5.37
|
600 | 5.04 | 5.37 | 5.04 | 0 | 0 | 0 |
18/01/2012 |
5.04
|
5,100 | 4.85 | 5.04 | 4.89 | 5,000 | 0 | 0.1 |
17/01/2012 |
4.85
|
0 | 4.93 | 4.85 | 4.85 | 0 | 0 | 0 |
16/01/2012 |
4.93
|
6,700 | 4.63 | 4.93 | 4.71 | 5,000 | 0 | 0.1 |
13/01/2012 |
4.63
|
1,100 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
12/01/2012 |
4.63
|
500 | 4.60 | 4.63 | 4.63 | 0 | 0 | 0 |
11/01/2012 |
4.60
|
0 | 4.71 | 4.60 | 4.60 | 0 | 0 | 0 |
10/01/2012 |
4.71
|
600 | 4.56 | 4.71 | 4.56 | 0 | 0 | 0 |
09/01/2012 |
4.56
|
3,100 | 4.48 | 4.56 | 4.48 | 0 | 0 | 0 |
06/01/2012 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
05/01/2012 |
4.48
|
100 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
04/01/2012 |
4.48
|
10,800 | 4.48 | 4.52 | 4.48 | 1,000 | 0 | 0.0 |
03/01/2012 |
4.48
|
20,200 | 4.48 | 4.48 | 4.48 | 2,200 | 0 | 0.0 |
30/12/2011 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
29/12/2011 |
4.48
|
0 | 4.71 | 4.48 | 4.48 | 0 | 0 | 0 |
28/12/2011 |
4.71
|
3,100 | 4.52 | 4.71 | 4.48 | 0 | 0 | 0 |
27/12/2011 |
4.52
|
13,600 | 4.52 | 4.52 | 4.48 | 0 | 0 | 0 |
26/12/2011 |
4.52
|
1,300 | 4.52 | 4.63 | 4.45 | 100 | 0 | 0.0 |
23/12/2011 |
4.52
|
12,900 | 4.60 | 4.60 | 4.45 | 100 | 0 | 0.0 |
22/12/2011 |
4.60
|
1,000 | 4.63 | 4.63 | 4.60 | 0 | 0 | 0 |
21/12/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
20/12/2011 |
4.63
|
700 | 4.67 | 4.67 | 4.63 | 0 | 0 | 0 |
19/12/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
16/12/2011 |
4.67
|
0 | 4.63 | 4.67 | 4.67 | 0 | 0 | 0 |
15/12/2011 |
4.63
|
1,200 | 4.67 | 4.67 | 4.63 | 0 | 0 | 0 |
14/12/2011 |
4.67
|
500 | 4.63 | 4.67 | 4.63 | 0 | 0 | 0 |
13/12/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
12/12/2011 |
4.63
|
0 | 4.56 | 4.63 | 4.63 | 0 | 0 | 0 |
09/12/2011 |
4.56
|
1,400 | 4.78 | 4.78 | 4.45 | 0 | 0 | 0 |
08/12/2011 |
4.78
|
700 | 4.67 | 4.78 | 4.78 | 0 | 0 | 0 |
07/12/2011 |
4.67
|
600 | 4.74 | 4.78 | 4.67 | 0 | 0 | 0 |
06/12/2011 |
4.74
|
300 | 4.89 | 4.89 | 4.74 | 0 | 0 | 0 |
05/12/2011 |
4.89
|
400 | 4.78 | 4.93 | 4.89 | 0 | 0 | 0 |
02/12/2011 |
4.78
|
2,500 | 4.78 | 4.78 | 4.74 | 1,000 | 0 | 0.0 |
01/12/2011 |
4.78
|
100 | 4.60 | 4.78 | 4.78 | 0 | 0 | 0 |
30/11/2011 |
4.60
|
400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
29/11/2011 |
4.60
|
800 | 4.74 | 4.74 | 4.60 | 0 | 0 | 0 |
28/11/2011 |
4.74
|
4,800 | 4.74 | 4.74 | 4.56 | 0 | 0 | 0 |
25/11/2011 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |