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) |
0.01 | 0.23% | 2,549,300 | 115,300 | 0.5 |
4.03
4.68
4.37
|
2 tháng
(2024-07-22) |
-0.52 | -10.63% | 5,764,400 | 338,900 | 1.4 |
3.76
4.89
4.37
|
3 tháng
(2024-06-24) |
-0.81 | -15.64% | 8,120,700 | 474,598 | 2.1 |
3.76
5.18
4.37
|
6 tháng
(2024-03-25) |
-1.80 | -29.17% | 24,776,200 | 1,106,198 | 5.1 |
3.76
6.31
4.37
|
12 tháng
(2023-09-26) |
-6.83 | -60.98% | 122,214,000 | 1,512,698 | 7.4 |
3.76
11.60
4.37
|
24 tháng
(2022-10-03) |
-5.12 | -53.95% | 211,567,400 | 1,196,999 | 3.1 |
3.76
12.65
4.37
|
36 tháng
(2021-10-06) |
-5.06 | -53.66% | 389,996,600 | 362,255 | -7.0 |
3.76
19
4.37
|
60 tháng
(2019-10-17) |
0.93 | 27.03% | 556,735,340 | -5,471,195 | -22.1 |
3.32
19
4.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
4.15
|
1,467,770 | 4.35 | 4.42 | 4.15 | 1,200 | 2,000 | -0.0 |
18/04/2012 |
4.35
|
2,750,100 | 4.35 | 4.56 | 4.22 | 4,000 | 0 | 0.0 |
17/04/2012 |
4.35
|
2,120,620 | 4.15 | 4.35 | 4.15 | 12,300 | 3,000 | 0.1 |
16/04/2012 |
4.15
|
1,764,380 | 4.01 | 4.15 | 3.87 | 500 | 0 | 0.0 |
13/04/2012 |
4.01
|
1,142,110 | 4.15 | 4.15 | 3.94 | 2,000 | 0 | 0.0 |
12/04/2012 |
4.15
|
1,314,290 | 4.22 | 4.35 | 4.15 | 0 | 0 | 0 |
11/04/2012 |
4.22
|
1,459,340 | 4.08 | 4.22 | 4.08 | 0 | 2,000 | -0.0 |
10/04/2012 |
4.08
|
2,614,330 | 3.94 | 4.08 | 3.94 | 0 | 6,000 | -0.0 |
09/04/2012 |
3.94
|
1,185,220 | 3.87 | 4.01 | 3.73 | 0 | 2,000 | -0.0 |
06/04/2012 |
3.87
|
1,078,600 | 3.80 | 3.94 | 3.73 | 0 | 0 | 0 |
05/04/2012 |
3.80
|
625,310 | 3.73 | 3.87 | 3.59 | 2,000 | 2,000 | 0 |
04/04/2012 |
3.73
|
1,331,860 | 3.87 | 3.94 | 3.73 | 0 | 0 | 0 |
03/04/2012 |
3.87
|
1,571,200 | 3.80 | 3.94 | 3.66 | 0 | 0 | 0 |
30/03/2012 |
3.80
|
1,865,240 | 3.94 | 3.94 | 3.80 | 8,000 | 500 | 0.0 |
29/03/2012 |
3.94
|
1,463,960 | 4.15 | 4.22 | 3.94 | 3,000 | 60 | 0.0 |
28/03/2012 |
4.15
|
1,400,830 | 4.01 | 4.15 | 3.87 | 0 | 0 | 0 |
27/03/2012 |
4.01
|
3,070,880 | 4.15 | 4.35 | 4.01 | 0 | 5,000 | -0.0 |
26/03/2012 |
4.15
|
2,147,240 | 4.01 | 4.15 | 3.94 | 0 | 3,000 | -0.0 |
23/03/2012 |
4.01
|
1,392,550 | 3.94 | 4.08 | 3.87 | 0 | 0 | 0 |
22/03/2012 |
3.94
|
1,877,710 | 4.01 | 4.15 | 3.94 | 60 | 0 | 0.0 |
21/03/2012 |
4.01
|
2,530,860 | 3.87 | 4.01 | 3.94 | 500 | 0 | 0.0 |
20/03/2012 |
3.87
|
2,016,250 | 3.73 | 3.87 | 3.80 | 0 | 5,000 | -0.0 |
19/03/2012 |
3.73
|
265,090 | 3.59 | 3.73 | 3.73 | 0 | 0 | 0 |
16/03/2012 |
3.59
|
153,510 | 3.46 | 3.59 | 3.59 | 0 | 3,000 | -0.0 |
15/03/2012 |
3.46
|
1,510,210 | 3.32 | 3.46 | 3.18 | 3,000 | 3,000 | -0.0 |
14/03/2012 |
3.32
|
723,670 | 3.46 | 3.59 | 3.32 | 0 | 0 | 0 |
13/03/2012 |
3.46
|
2,531,250 | 3.59 | 3.59 | 3.46 | 0 | 0 | 0 |
12/03/2012 |
3.59
|
0 | 3.73 | 3.59 | 3.59 | 0 | 0 | 0 |
09/03/2012 |
3.73
|
1,152,720 | 3.73 | 3.87 | 3.59 | 9,000 | 3,000 | 0.0 |
08/03/2012 |
3.73
|
2,254,620 | 3.87 | 4.01 | 3.73 | 2,000 | 3,000 | -0.0 |
07/03/2012 |
3.87
|
2,375,870 | 3.73 | 3.87 | 3.66 | 0 | 3,000 | -0.0 |
06/03/2012 |
3.73
|
3,497,050 | 3.59 | 3.73 | 3.59 | 0 | 0 | 0 |
05/03/2012 |
3.59
|
87,240 | 3.46 | 3.59 | 3.59 | 0 | 0 | 0 |
02/03/2012 |
3.46
|
864,720 | 3.32 | 3.46 | 3.39 | 0 | 0 | 0 |
01/03/2012 |
3.32
|
314,880 | 3.18 | 3.32 | 3.32 | 0 | 0 | 0 |
29/02/2012 |
3.18
|
2,194,990 | 3.04 | 3.18 | 3.04 | 400 | 11,820 | -0.1 |
28/02/2012 |
3.04
|
2,037,550 | 3.18 | 3.32 | 3.04 | 0 | 0 | 0 |
27/02/2012 |
3.18
|
358,180 | 3.04 | 3.18 | 3.18 | 0 | 0 | 0 |
24/02/2012 |
3.04
|
321,980 | 2.90 | 3.04 | 3.04 | 0 | 0 | 0 |
23/02/2012 |
2.90
|
310,220 | 2.76 | 2.90 | 2.90 | 0 | 0 | 0 |
22/02/2012 |
2.76
|
738,070 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
21/02/2012 |
2.70
|
1,647,640 | 2.63 | 2.70 | 2.63 | 0 | 132,000 | -0.5 |
20/02/2012 |
2.63
|
48,720 | 2.56 | 2.63 | 2.63 | 0 | 0 | 0 |
17/02/2012 |
2.56
|
800,090 | 2.49 | 2.56 | 2.49 | 0 | 0 | 0 |
16/02/2012 |
2.49
|
834,930 | 2.42 | 2.49 | 2.42 | 0 | 0 | 0 |
15/02/2012 |
2.42
|
287,360 | 2.42 | 2.49 | 2.35 | 0 | 0 | 0 |
14/02/2012 |
2.42
|
693,200 | 2.42 | 2.49 | 2.35 | 0 | 3,000 | -0.0 |
13/02/2012 |
2.42
|
909,280 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 |
10/02/2012 |
2.49
|
1,912,020 | 2.42 | 2.49 | 2.42 | 0 | 0 | 0 |
09/02/2012 |
2.42
|
31,170 | 2.35 | 2.42 | 2.42 | 0 | 0 | 0 |
08/02/2012 |
2.35
|
28,620 | 2.28 | 2.35 | 2.35 | 8,820 | 0 | 0.0 |
07/02/2012 |
2.28
|
96,190 | 2.21 | 2.28 | 2.28 | 0 | 0 | 0 |
06/02/2012 |
2.21
|
274,590 | 2.28 | 2.28 | 2.21 | 0 | 0 | 0 |
03/02/2012 |
2.28
|
684,750 | 2.28 | 2.35 | 2.28 | 0 | 8,840 | -0.0 |
02/02/2012 |
2.28
|
468,550 | 2.21 | 2.28 | 2.14 | 0 | 0 | 0 |
01/02/2012 |
2.21
|
180,920 | 2.14 | 2.21 | 2.07 | 0 | 0 | 0 |
31/01/2012 |
2.14
|
459,330 | 2.07 | 2.14 | 2.07 | 0 | 0 | 0 |
30/01/2012 |
2.07
|
149,180 | 2.14 | 2.21 | 2.07 | 0 | 0 | 0 |
20/01/2012 |
2.14
|
249,970 | 2.07 | 2.14 | 2.07 | 0 | 0 | 0 |
19/01/2012 |
2.07
|
119,660 | 2.00 | 2.07 | 1.94 | 3,000 | 0 | 0.0 |
18/01/2012 |
2.00
|
95,450 | 1.94 | 2.00 | 1.94 | 0 | 0 | 0 |
17/01/2012 |
1.94
|
142,390 | 2.00 | 2.00 | 1.94 | 5,000 | 0 | 0.0 |
16/01/2012 |
2.00
|
97,730 | 2.00 | 2.07 | 1.94 | 0 | 0 | 0 |
13/01/2012 |
2.00
|
56,880 | 1.94 | 2.00 | 1.87 | 0 | 0 | 0 |
12/01/2012 |
1.94
|
141,380 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 |
11/01/2012 |
2.00
|
141,110 | 1.94 | 2.00 | 1.94 | 0 | 0 | 0 |
10/01/2012 |
1.94
|
203,920 | 1.87 | 1.94 | 1.87 | 0 | 0 | 0 |
09/01/2012 |
1.87
|
119,920 | 1.87 | 1.94 | 1.80 | 0 | 0 | 0 |
06/01/2012 |
1.87
|
128,160 | 1.94 | 1.94 | 1.87 | 0 | 0 | 0 |
05/01/2012 |
1.94
|
212,960 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 |
04/01/2012 |
2.00
|
259,090 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 |
03/01/2012 |
2.07
|
85,080 | 2.07 | 2.14 | 2.07 | 0 | 0 | 0 |
30/12/2011 |
2.07
|
92,930 | 2.00 | 2.07 | 1.94 | 0 | 0 | 0 |
29/12/2011 |
2.00
|
392,300 | 1.94 | 2.00 | 1.87 | 0 | 360 | -0.0 |
28/12/2011 |
1.94
|
1,275,290 | 1.87 | 1.94 | 1.80 | 0 | 0 | 0 |
27/12/2011 |
1.87
|
118,480 | 1.94 | 1.94 | 1.87 | 0 | 0 | 0 |
26/12/2011 |
1.94
|
40,700 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 |
23/12/2011 |
2.00
|
39,830 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 |
22/12/2011 |
2.07
|
40,690 | 2.14 | 2.14 | 2.07 | 0 | 0 | 0 |
21/12/2011 |
2.14
|
125,940 | 2.21 | 2.21 | 2.14 | 0 | 0 | 0 |
20/12/2011 |
2.21
|
135,360 | 2.28 | 2.28 | 2.21 | 5,000 | 0 | 0.0 |
19/12/2011 |
2.28
|
305,940 | 2.35 | 2.35 | 2.28 | 0 | 0 | 0 |
16/12/2011 |
2.35
|
519,090 | 2.35 | 2.42 | 2.28 | 0 | 0 | 0 |
15/12/2011 |
2.35
|
86,550 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 |
14/12/2011 |
2.42
|
123,790 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 |
13/12/2011 |
2.49
|
227,940 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 |
12/12/2011 |
2.56
|
259,490 | 2.63 | 2.63 | 2.56 | 10,000 | 0 | 0.0 |
09/12/2011 |
2.63
|
382,110 | 2.70 | 2.70 | 2.63 | 0 | 0 | 0 |
08/12/2011 |
2.70
|
92,750 | 2.70 | 2.76 | 2.63 | 0 | 150 | -0.0 |
07/12/2011 |
2.70
|
87,480 | 2.76 | 2.76 | 2.70 | 0 | 9,000 | -0.0 |
06/12/2011 |
2.76
|
376,070 | 2.70 | 2.76 | 2.76 | 0 | 0 | 0 |
05/12/2011 |
2.70
|
253,940 | 2.63 | 2.70 | 2.63 | 0 | 0 | 0 |
02/12/2011 |
2.63
|
46,160 | 2.63 | 2.70 | 2.63 | 0 | 0 | 0 |
01/12/2011 |
2.63
|
118,540 | 2.63 | 2.70 | 2.63 | 0 | 0 | 0 |
30/11/2011 |
2.63
|
156,080 | 2.70 | 2.70 | 2.63 | 0 | 0 | 0 |
29/11/2011 |
2.70
|
34,940 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
28/11/2011 |
2.70
|
242,820 | 2.63 | 2.70 | 2.63 | 0 | 0 | 0 |
25/11/2011 |
2.63
|
205,210 | 2.76 | 2.76 | 2.63 | 1,000 | 0 | 0.0 |
24/11/2011 |
2.76
|
115,250 | 2.70 | 2.76 | 2.63 | 0 | 0 | 0 |
23/11/2011 |
2.70
|
197,770 | 2.76 | 2.83 | 2.63 | 0 | 0 | 0 |