Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.20 | 11.11% | 266,610 | 7,100 | 0.0 |
1.80
2.20
2
|
2 tháng
(2024-09-23) |
0 | 0% | 485,023 | 26,300 | 0.0 |
1.80
2.20
2
|
3 tháng
(2024-08-26) |
0 | 0% | 729,901 | 36,200 | 0.1 |
1.80
2.20
2
|
6 tháng
(2024-05-27) |
-0.30 | -13.04% | 4,433,216 | -8,100 | -0.1 |
1.80
3.50
2
|
12 tháng
(2023-11-28) |
-0.10 | -4.76% | 5,366,654 | 7,200 | -0.0 |
1.80
3.50
2
|
24 tháng
(2022-12-05) |
-0.40 | -16.67% | 8,980,616 | 5,894 | -0.1 |
1.50
3.50
2
|
36 tháng
(2021-12-08) |
-6.80 | -77.27% | 17,249,657 | 30,246 | 0.0 |
1.30
9.80
2
|
60 tháng
(2019-12-19) |
0.90 | 81.82% | 34,209,439 | -240,554 | -1.1 |
0.70
11.20
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/02/2012 |
3.60
|
105,100 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
01/02/2012 |
3.40
|
41,400 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
31/01/2012 |
3.50
|
159,800 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
30/01/2012 |
3.20
|
40,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
20/01/2012 |
3.40
|
39,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
19/01/2012 |
3.40
|
46,900 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
18/01/2012 |
3.20
|
21,000 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
17/01/2012 |
3.10
|
26,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
16/01/2012 |
3.30
|
26,900 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
13/01/2012 |
3.20
|
16,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
12/01/2012 |
3.10
|
21,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
11/01/2012 |
3.10
|
63,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
10/01/2012 |
3.20
|
79,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
09/01/2012 |
3
|
35,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
06/01/2012 |
3
|
13,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
05/01/2012 |
3.10
|
12,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/01/2012 |
3.10
|
20,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
03/01/2012 |
3.10
|
36,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
30/12/2011 |
3.20
|
53,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
29/12/2011 |
3
|
28,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
28/12/2011 |
3.20
|
65,200 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
27/12/2011 |
3.10
|
109,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
26/12/2011 |
3.30
|
66,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
23/12/2011 |
3.50
|
47,600 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
22/12/2011 |
3.60
|
60,800 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
21/12/2011 |
3.90
|
19,300 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
20/12/2011 |
3.80
|
62,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
19/12/2011 |
4
|
38,200 | 4.10 | 4.20 | 3.90 | 7,300 | 0 | 0.0 |
16/12/2011 |
4.10
|
33,600 | 4 | 4.10 | 3.90 | 2,700 | 0 | 0.0 |
15/12/2011 |
4
|
47,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
14/12/2011 |
4
|
110,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
13/12/2011 |
4
|
46,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
12/12/2011 |
4.10
|
74,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
09/12/2011 |
4.30
|
64,100 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
08/12/2011 |
4.40
|
59,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
07/12/2011 |
4.50
|
77,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
06/12/2011 |
4.60
|
133,900 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
05/12/2011 |
4.60
|
61,600 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
02/12/2011 |
4.40
|
82,700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
01/12/2011 |
4.20
|
37,200 | 4 | 4.30 | 4 | 0 | 0 | 0 |
30/11/2011 |
4
|
77,400 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
29/11/2011 |
4.30
|
58,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
28/11/2011 |
4.40
|
63,400 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
25/11/2011 |
4.20
|
8,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
24/11/2011 |
4.30
|
74,400 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
23/11/2011 |
4.60
|
51,600 | 4.40 | 4.70 | 4.50 | 0 | 0 | 0 |
22/11/2011 |
4.40
|
71,700 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
21/11/2011 |
4.70
|
16,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
18/11/2011 |
4.80
|
82,500 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
17/11/2011 |
4.80
|
73,400 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
16/11/2011 |
5.20
|
55,200 | 5 | 5.20 | 5 | 0 | 0 | 0 |
15/11/2011 |
5
|
33,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
14/11/2011 |
4.80
|
24,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
11/11/2011 |
4.90
|
60,400 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
10/11/2011 |
4.90
|
98,400 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
09/11/2011 |
5.20
|
23,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
08/11/2011 |
5.20
|
40,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
07/11/2011 |
5.20
|
49,000 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
04/11/2011 |
5.30
|
59,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
03/11/2011 |
5.40
|
37,600 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
02/11/2011 |
5.40
|
89,900 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
01/11/2011 |
5.50
|
95,500 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
31/10/2011 |
5.90
|
226,300 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
28/10/2011 |
5.70
|
149,100 | 5.40 | 5.70 | 5.50 | 0 | 0 | 0 |
27/10/2011 |
5.40
|
28,300 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
26/10/2011 |
5.30
|
61,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
25/10/2011 |
5.40
|
91,900 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
24/10/2011 |
5.40
|
54,000 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
21/10/2011 |
5.50
|
134,200 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
20/10/2011 |
5.10
|
62,100 | 5 | 5.30 | 5 | 0 | 0 | 0 |
19/10/2011 |
5
|
43,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
18/10/2011 |
5
|
74,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
17/10/2011 |
5.10
|
45,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
14/10/2011 |
5.30
|
21,200 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
13/10/2011 |
5.30
|
52,900 | 5.40 | 5.50 | 5.10 | 0 | 1,600 | -0.0 |
12/10/2011 |
5.40
|
111,400 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
11/10/2011 |
5.80
|
17,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
10/10/2011 |
5.80
|
103,300 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
07/10/2011 |
5.90
|
45,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
06/10/2011 |
6.20
|
129,700 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
05/10/2011 |
5.80
|
46,900 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
04/10/2011 |
5.80
|
163,700 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
03/10/2011 |
6
|
127,100 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
30/09/2011 |
6.30
|
64,800 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
29/09/2011 |
6.50
|
199,800 | 6.50 | 6.90 | 6.20 | 0 | 0 | 0 |
28/09/2011 |
6.50
|
131,600 | 6.10 | 6.50 | 6.30 | 0 | 0 | 0 |
27/09/2011 |
6.10
|
215,700 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 |
26/09/2011 |
6.20
|
202,700 | 6.70 | 6.90 | 6.20 | 1,600 | 0 | 0.0 |
23/09/2011 |
6.70
|
192,400 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
22/09/2011 |
6.90
|
154,600 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
21/09/2011 |
6.90
|
219,300 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
20/09/2011 |
6.90
|
309,200 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
19/09/2011 |
6.80
|
156,800 | 6.30 | 6.80 | 6.40 | 0 | 0 | 0 |
16/09/2011 |
6.30
|
258,800 | 6.70 | 7 | 6.30 | 0 | 0 | 0 |
15/09/2011 |
6.70
|
410,300 | 7 | 7 | 6.70 | 0 | 0 | 0 |
14/09/2011 |
7
|
824,800 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
13/09/2011 |
6.90
|
25,000 | 6.50 | 6.90 | 6.90 | 0 | 0 | 0 |
12/09/2011 |
6.50
|
174,900 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
09/09/2011 |
6.20
|
419,600 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 |
08/09/2011 |
5.80
|
46,700 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 |