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) |
-11.90 | -13.02% | 124,200 | -12,200 | -1.0 |
79.50
91.40
79.50
|
2 tháng
(2024-09-16) |
-10 | -11.17% | 183,700 | -11,800 | -1.0 |
79.50
92.50
79.50
|
3 tháng
(2024-08-15) |
-7.63 | -8.76% | 250,200 | -17,300 | -1.5 |
79.50
93.87
79.50
|
6 tháng
(2024-05-17) |
-18.63 | -18.99% | 495,600 | -48,001 | -4.5 |
79.50
98.13
79.50
|
12 tháng
(2023-11-20) |
23.75 | 42.60% | 1,239,500 | -33,490 | -3.4 |
55.75
100.03
79.50
|
24 tháng
(2022-11-24) |
40.63 | 104.53% | 2,397,932 | -58,090 | -4.4 |
34.85
100.03
79.50
|
36 tháng
(2021-11-29) |
33.28 | 72% | 3,015,303 | -3,266 | -1.6 |
34.85
100.03
79.50
|
60 tháng
(2019-12-10) |
46.89 | 143.80% | 4,841,665 | -10,397 | -1.9 |
24.63
100.03
79.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2012 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
18/01/2012 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/01/2012 |
3.70
|
100 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 |
16/01/2012 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
13/01/2012 |
3.84
|
300 | 3.96 | 3.96 | 3.84 | 300 | 0 | 0.0 |
12/01/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
11/01/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
10/01/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
09/01/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
06/01/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
05/01/2012 |
3.96
|
500 | 3.74 | 3.96 | 3.96 | 0 | 0 | 0 |
04/01/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
03/01/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
30/12/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
29/12/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
28/12/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
27/12/2011 |
3.74
|
7,900 | 3.99 | 3.99 | 3.74 | 7,300 | 0 | 0.2 |
26/12/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
23/12/2011 |
3.99
|
400 | 3.74 | 3.99 | 3.99 | 0 | 0 | 0 |
22/12/2011 |
3.74
|
7,300 | 3.99 | 3.99 | 3.74 | 7,300 | 0 | 0.2 |
21/12/2011 |
3.99
|
100 | 4.20 | 4.20 | 3.99 | 0 | 0 | 0 |
20/12/2011 |
4.20
|
7,600 | 3.95 | 4.20 | 3.74 | 7,300 | 0 | 0.2 |
19/12/2011 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
16/12/2011 |
3.95
|
100 | 3.74 | 3.95 | 3.95 | 0 | 0 | 0 |
15/12/2011 |
3.74
|
7,300 | 3.89 | 3.89 | 3.74 | 7,300 | 0 | 0.2 |
14/12/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
13/12/2011 |
3.89
|
600 | 4.01 | 4.01 | 3.89 | 600 | 0 | 0.0 |
12/12/2011 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
09/12/2011 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
08/12/2011 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
07/12/2011 |
4.01
|
6,900 | 4.19 | 4.19 | 4.01 | 6,800 | 6,800 | 0 |
06/12/2011 |
4.19
|
0 | 4.29 | 4.19 | 4.19 | 0 | 0 | 0 |
05/12/2011 |
4.29
|
300 | 4.24 | 4.29 | 3.97 | 0 | 0 | 0 |
02/12/2011 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
01/12/2011 |
4.24
|
100 | 3.96 | 4.24 | 4.24 | 0 | 0 | 0 |
30/11/2011 |
3.96
|
200 | 4.00 | 4.00 | 3.96 | 0 | 0 | 0 |
29/11/2011 |
4.00
|
4,000 | 4.29 | 4.29 | 4.00 | 3,400 | 0 | 0.1 |
28/11/2011 |
4.29
|
100 | 4.19 | 4.29 | 4.29 | 0 | 0 | 0 |
25/11/2011 |
4.19
|
100 | 3.92 | 4.19 | 4.19 | 0 | 0 | 0 |
24/11/2011 |
3.92
|
0 | 3.93 | 3.92 | 3.92 | 0 | 0 | 0 |
23/11/2011 |
3.93
|
1,500 | 3.88 | 3.93 | 3.83 | 0 | 0 | 0 |
22/11/2011 |
3.88
|
3,500 | 3.96 | 3.96 | 3.88 | 3,500 | 0 | 0.1 |
21/11/2011 |
3.96
|
1,000 | 3.93 | 3.96 | 3.96 | 0 | 0 | 0 |
18/11/2011 |
3.93
|
3,900 | 4.21 | 4.21 | 3.93 | 3,200 | 0 | 0.1 |
17/11/2011 |
4.21
|
3,700 | 4.29 | 4.29 | 4.21 | 3,200 | 0 | 0.1 |
16/11/2011 |
4.29
|
1,000 | 4.30 | 4.30 | 4.29 | 0 | 0 | 0 |
15/11/2011 |
4.30
|
3,200 | 4.40 | 4.40 | 4.30 | 3,200 | 0 | 0.1 |
14/11/2011 |
4.40
|
3,100 | 4.49 | 4.49 | 4.38 | 3,000 | 0 | 0.1 |
11/11/2011 |
4.49
|
400 | 4.48 | 4.49 | 4.49 | 0 | 0 | 0 |
10/11/2011 |
4.48
|
0 | 4.45 | 4.48 | 4.48 | 0 | 0 | 0 |
09/11/2011 |
4.45
|
500 | 4.49 | 4.49 | 4.45 | 100 | 0 | 0.0 |
08/11/2011 |
4.49
|
200 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
07/11/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
04/11/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
03/11/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
02/11/2011 |
4.49
|
1,200 | 4.53 | 4.53 | 4.49 | 1,100 | 0 | 0.0 |
01/11/2011 |
4.53
|
4,200 | 4.57 | 4.57 | 4.53 | 3,000 | 0 | 0.1 |
31/10/2011 |
4.57
|
0 | 4.55 | 4.57 | 4.57 | 0 | 0 | 0 |
28/10/2011 |
4.55
|
4,900 | 4.59 | 4.59 | 4.55 | 3,000 | 0 | 0.1 |
27/10/2011 |
4.59
|
100 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
26/10/2011 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
25/10/2011 |
4.59
|
100 | 4.62 | 4.62 | 4.59 | 0 | 0 | 0 |
24/10/2011 |
4.62
|
700 | 4.63 | 4.63 | 4.62 | 0 | 0 | 0 |
21/10/2011 |
4.63
|
500 | 4.66 | 4.66 | 4.62 | 0 | 0 | 0 |
20/10/2011 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
19/10/2011 |
4.66
|
500 | 4.69 | 4.69 | 4.66 | 0 | 0 | 0 |
18/10/2011 |
4.69
|
600 | 4.59 | 4.69 | 4.62 | 0 | 0 | 0 |
17/10/2011 |
4.59
|
7,200 | 4.57 | 4.59 | 4.55 | 0 | 0 | 0 |
14/10/2011 |
4.57
|
4,400 | 4.58 | 4.58 | 4.53 | 0 | 0 | 0 |
13/10/2011 |
4.58
|
2,300 | 4.61 | 4.61 | 4.57 | 0 | 0 | 0 |
12/10/2011 |
4.61
|
1,200 | 4.62 | 4.62 | 4.61 | 0 | 0 | 0 |
11/10/2011 |
4.62
|
700 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
10/10/2011 |
4.62
|
1,600 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
07/10/2011 |
4.62
|
1,600 | 4.67 | 4.67 | 4.62 | 500 | 0 | 0.0 |
06/10/2011 |
4.67
|
4,200 | 4.67 | 4.67 | 4.65 | 0 | 0 | 0 |
05/10/2011 |
4.67
|
1,700 | 4.65 | 4.67 | 4.67 | 500 | 0 | 0.0 |
04/10/2011 |
4.65
|
4,200 | 4.63 | 4.69 | 4.65 | 0 | 0 | 0 |
03/10/2011 |
4.63
|
800 | 4.74 | 4.82 | 4.63 | 0 | 0 | 0 |
30/09/2011 |
4.74
|
100 | 4.73 | 4.74 | 4.74 | 0 | 0 | 0 |
29/09/2011 |
4.73
|
8,600 | 4.88 | 4.88 | 4.69 | 0 | 0 | 0 |
28/09/2011 |
4.88
|
49,500 | 4.87 | 4.88 | 4.69 | 78,000 | 0 | 2.9 |
27/09/2011 |
4.87
|
1,600 | 4.69 | 4.87 | 4.49 | 0 | 0 | 0 |
26/09/2011 |
4.69
|
400 | 4.82 | 4.82 | 4.69 | 0 | 0 | 0 |
23/09/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
22/09/2011 |
4.82
|
300 | 4.99 | 4.99 | 4.82 | 0 | 0 | 0 |
21/09/2011 |
4.99
|
100 | 4.95 | 4.99 | 4.99 | 12,000 | 0 | 0.4 |
20/09/2011 |
4.95
|
200 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
19/09/2011 |
4.95
|
400 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
16/09/2011 |
4.95
|
400 | 4.95 | 4.95 | 4.77 | 0 | 0 | 0 |
15/09/2011 |
4.95
|
2,900 | 4.88 | 4.95 | 4.88 | 0 | 0 | 0 |
14/09/2011 |
4.88
|
35,500 | 4.86 | 4.88 | 4.75 | 35,500 | 0 | 1.3 |
13/09/2011 |
4.86
|
200 | 4.75 | 4.86 | 4.86 | 100 | 0 | 0.0 |
12/09/2011 |
4.75
|
200 | 4.62 | 4.75 | 4.75 | 0 | 0 | 0 |
09/09/2011 |
4.62
|
10,100 | 4.88 | 4.88 | 4.62 | 9,400 | 0 | 0.3 |
08/09/2011 |
4.88
|
1,100 | 4.88 | 4.88 | 4.65 | 0 | 0 | 0 |
07/09/2011 |
4.88
|
500 | 4.75 | 4.88 | 4.82 | 0 | 0 | 0 |
06/09/2011 |
4.75
|
100 | 4.62 | 4.75 | 4.75 | 0 | 0 | 0 |
05/09/2011 |
4.62
|
100 | 4.49 | 4.62 | 4.62 | 0 | 0 | 0 |
01/09/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
31/08/2011 |
4.49
|
100 | 4.25 | 4.49 | 4.49 | 0 | 0 | 0 |