Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.20 | -11.11% | 5,874,800 | -4,000 | -0.0 |
1.60
1.80
1.60
|
2 tháng
(2024-09-16) |
0.10 | 6.67% | 22,204,200 | -3,583 | -0.0 |
1.50
1.80
1.60
|
3 tháng
(2024-08-16) |
-0.30 | -15.79% | 33,243,500 | -195,983 | -0.3 |
1.50
1.90
1.60
|
6 tháng
(2024-05-20) |
-0.70 | -30.43% | 85,002,200 | -35,882 | -0.1 |
1.50
2.40
1.60
|
12 tháng
(2023-11-20) |
-1.20 | -42.86% | 222,555,900 | -160,825 | -0.3 |
1.50
3.10
1.60
|
24 tháng
(2022-11-25) |
-0.30 | -15.79% | 770,433,811 | 263,417 | 0.8 |
1.50
3.90
1.60
|
36 tháng
(2021-11-30) |
-5.20 | -76.47% | 1,856,771,591 | 426,687 | 2.3 |
1.20
14.10
1.60
|
60 tháng
(2019-12-11) |
1.10 | 220% | 2,654,133,453 | 309,737 | 1.8 |
0.50
14.10
1.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/01/2012 |
2.35
|
79,480 | 2.42 | 2.48 | 2.35 | 0 | 0 | 0 |
13/01/2012 |
2.42
|
43,490 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 |
12/01/2012 |
2.48
|
10,620 | 2.42 | 2.48 | 2.42 | 1,000 | 0 | 0.0 |
11/01/2012 |
2.42
|
151,410 | 2.42 | 2.48 | 2.42 | 60 | 0 | 0.0 |
10/01/2012 |
2.42
|
75,400 | 2.35 | 2.42 | 2.29 | 0 | 0 | 0 |
09/01/2012 |
2.35
|
80,090 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
06/01/2012 |
2.35
|
122,710 | 2.42 | 2.42 | 2.35 | 40 | 0 | 0.0 |
05/01/2012 |
2.42
|
122,330 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 |
04/01/2012 |
2.48
|
215,310 | 2.48 | 2.48 | 2.42 | 5,120 | 0 | 0.0 |
03/01/2012 |
2.48
|
188,870 | 2.55 | 2.61 | 2.48 | 2,480 | 0 | 0.0 |
30/12/2011 |
2.55
|
35,100 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 |
29/12/2011 |
2.68
|
11,550 | 2.81 | 2.81 | 2.68 | 0 | 0 | 0 |
28/12/2011 |
2.81
|
93,250 | 2.74 | 2.81 | 2.61 | 0 | 0 | 0 |
27/12/2011 |
2.74
|
55,620 | 2.87 | 2.87 | 2.74 | 0 | 0 | 0 |
26/12/2011 |
2.87
|
12,240 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 |
23/12/2011 |
3.00
|
36,690 | 3.14 | 3.14 | 3.00 | 0 | 0 | 0 |
22/12/2011 |
3.14
|
233,540 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
21/12/2011 |
3.27
|
427,440 | 3.20 | 3.27 | 3.07 | 0 | 0 | 0 |
20/12/2011 |
3.20
|
69,000 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
19/12/2011 |
3.33
|
229,000 | 3.33 | 3.40 | 3.20 | 0 | 0 | 0 |
16/12/2011 |
3.33
|
292,260 | 3.20 | 3.33 | 3.27 | 0 | 0 | 0 |
15/12/2011 |
3.20
|
335,560 | 3.27 | 3.33 | 3.14 | 0 | 0 | 0 |
14/12/2011 |
3.27
|
472,360 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
13/12/2011 |
3.40
|
286,120 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
12/12/2011 |
3.53
|
70,520 | 3.66 | 3.66 | 3.53 | 0 | 0 | 0 |
09/12/2011 |
3.66
|
309,440 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
08/12/2011 |
3.79
|
580,170 | 3.66 | 3.79 | 3.66 | 0 | 0 | 0 |
07/12/2011 |
3.66
|
319,210 | 3.53 | 3.66 | 3.46 | 0 | 0 | 0 |
06/12/2011 |
3.53
|
195,820 | 3.40 | 3.53 | 3.46 | 0 | 0 | 0 |
05/12/2011 |
3.40
|
105,530 | 3.27 | 3.40 | 3.27 | 0 | 0 | 0 |
02/12/2011 |
3.27
|
20,910 | 3.27 | 3.33 | 3.27 | 0 | 0 | 0 |
01/12/2011 |
3.27
|
51,630 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
30/11/2011 |
3.40
|
32,650 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
29/11/2011 |
3.53
|
100,860 | 3.40 | 3.53 | 3.40 | 0 | 0 | 0 |
28/11/2011 |
3.40
|
306,180 | 3.27 | 3.40 | 3.33 | 0 | 0 | 0 |
25/11/2011 |
3.27
|
32,030 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
24/11/2011 |
3.33
|
113,510 | 3.33 | 3.40 | 3.27 | 0 | 0 | 0 |
23/11/2011 |
3.33
|
60,330 | 3.33 | 3.40 | 3.33 | 0 | 0 | 0 |
22/11/2011 |
3.33
|
93,790 | 3.27 | 3.33 | 3.20 | 0 | 0 | 0 |
21/11/2011 |
3.27
|
31,460 | 3.20 | 3.27 | 3.20 | 0 | 0 | 0 |
18/11/2011 |
3.20
|
70,080 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
17/11/2011 |
3.33
|
42,510 | 3.40 | 3.46 | 3.33 | 0 | 12,890 | -0.1 |
16/11/2011 |
3.40
|
84,880 | 3.27 | 3.40 | 3.27 | 0 | 0 | 0 |
15/11/2011 |
3.27
|
38,570 | 3.27 | 3.40 | 3.27 | 0 | 0 | 0 |
14/11/2011 |
3.27
|
71,660 | 3.33 | 3.33 | 3.20 | 0 | 11,000 | -0.1 |
11/11/2011 |
3.33
|
93,800 | 3.46 | 3.53 | 3.33 | 0 | 29,050 | -0.1 |
10/11/2011 |
3.46
|
127,420 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
09/11/2011 |
3.53
|
146,050 | 3.66 | 3.66 | 3.53 | 0 | 0 | 0 |
08/11/2011 |
3.66
|
132,270 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 |
07/11/2011 |
3.66
|
81,870 | 3.79 | 3.85 | 3.66 | 1,500 | 0 | 0.0 |
04/11/2011 |
3.79
|
121,160 | 3.79 | 3.85 | 3.79 | 0 | 0 | 0 |
03/11/2011 |
3.79
|
79,740 | 3.92 | 3.92 | 3.72 | 0 | 0 | 0 |
02/11/2011 |
3.92
|
118,260 | 4.12 | 4.12 | 3.92 | 0 | 0 | 0 |
01/11/2011 |
4.12
|
166,520 | 4.25 | 4.25 | 4.12 | 0 | 0 | 0 |
31/10/2011 |
4.25
|
456,360 | 4.12 | 4.31 | 4.12 | 0 | 0 | 0 |
28/10/2011 |
4.12
|
216,160 | 3.92 | 4.12 | 3.85 | 0 | 0 | 0 |
27/10/2011 |
3.92
|
22,950 | 3.85 | 3.92 | 3.79 | 0 | 0 | 0 |
26/10/2011 |
3.85
|
12,720 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 |
25/10/2011 |
3.98
|
40,400 | 4.18 | 4.18 | 3.98 | 0 | 0 | 0 |
24/10/2011 |
4.18
|
72,400 | 4.18 | 4.31 | 4.18 | 0 | 5,050 | -0.0 |
21/10/2011 |
4.18
|
47,630 | 3.98 | 4.18 | 4.05 | 0 | 0 | 0 |
20/10/2011 |
3.98
|
80,260 | 3.85 | 3.98 | 3.85 | 0 | 0 | 0 |
19/10/2011 |
3.85
|
93,870 | 3.92 | 4.05 | 3.72 | 0 | 0 | 0 |
18/10/2011 |
3.92
|
72,330 | 4.12 | 4.12 | 3.92 | 5,040 | 0 | 0.0 |
17/10/2011 |
4.12
|
19,550 | 4.25 | 4.25 | 4.12 | 0 | 1,720 | -0.0 |
14/10/2011 |
4.25
|
12,120 | 4.18 | 4.31 | 4.18 | 0 | 2,370 | -0.0 |
13/10/2011 |
4.18
|
368,380 | 4.25 | 4.25 | 4.05 | 10 | 9,070 | -0.1 |
12/10/2011 |
4.25
|
140,700 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 |
11/10/2011 |
4.44
|
86,180 | 4.57 | 4.64 | 4.44 | 0 | 0 | 0 |
10/10/2011 |
4.57
|
41,600 | 4.70 | 4.77 | 4.51 | 20 | 4,040 | -0.0 |
07/10/2011 |
4.70
|
66,440 | 4.64 | 4.77 | 4.64 | 1,960 | 0 | 0.0 |
06/10/2011 |
4.64
|
207,820 | 4.44 | 4.64 | 4.51 | 0 | 0 | 0 |
05/10/2011 |
4.44
|
44,530 | 4.38 | 4.57 | 4.38 | 20 | 0 | 0.0 |
04/10/2011 |
4.38
|
149,570 | 4.51 | 4.51 | 4.38 | 0 | 0 | 0 |
03/10/2011 |
4.51
|
448,160 | 4.70 | 4.70 | 4.51 | 5,010 | 2,500 | 0.0 |
30/09/2011 |
4.70
|
170,590 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
29/09/2011 |
4.90
|
255,690 | 5.10 | 5.16 | 4.90 | 50 | 0 | 0.0 |
28/09/2011 |
5.10
|
69,680 | 5.10 | 5.23 | 5.03 | 2,140 | 0 | 0.0 |
27/09/2011 |
5.10
|
216,760 | 5.03 | 5.23 | 4.96 | 450 | 0 | 0.0 |
26/09/2011 |
5.03
|
219,290 | 5.03 | 5.10 | 4.96 | 120 | 0 | 0.0 |
23/09/2011 |
5.03
|
168,750 | 5.16 | 5.16 | 5.03 | 0 | 0 | 0 |
22/09/2011 |
5.16
|
156,450 | 4.96 | 5.16 | 4.96 | 0 | 0 | 0 |
21/09/2011 |
4.96
|
542,750 | 5.16 | 5.23 | 4.96 | 4,430 | 0 | 0.0 |
20/09/2011 |
5.16
|
258,740 | 5.42 | 5.49 | 5.16 | 0 | 0 | 0 |
19/09/2011 |
5.42
|
477,460 | 5.29 | 5.55 | 5.03 | 0 | 2,450 | -0.0 |
16/09/2011 |
5.29
|
353,200 | 5.55 | 5.55 | 5.29 | 0 | 1,910 | -0.0 |
15/09/2011 |
5.55
|
853,110 | 5.49 | 5.55 | 5.23 | 2,500 | 0 | 0.0 |
14/09/2011 |
5.49
|
1,125,430 | 5.23 | 5.49 | 5.42 | 0 | 8,000 | -0.1 |
13/09/2011 |
5.23
|
531,240 | 5.03 | 5.23 | 4.96 | 2,450 | 0 | 0.0 |
12/09/2011 |
5.03
|
333,100 | 4.90 | 5.10 | 4.90 | 1,860 | 0 | 0.0 |
09/09/2011 |
4.90
|
354,280 | 4.83 | 5.03 | 4.70 | 0 | 0 | 0 |
08/09/2011 |
4.83
|
290,850 | 4.64 | 4.83 | 4.77 | 5,350 | 0 | 0.0 |
07/09/2011 |
4.64
|
338,190 | 4.44 | 4.64 | 4.51 | 2,550 | 0 | 0.0 |
06/09/2011 |
4.44
|
297,370 | 4.38 | 4.51 | 4.18 | 150 | 0 | 0.0 |
05/09/2011 |
4.38
|
452,790 | 4.18 | 4.38 | 4.25 | 0 | 0 | 0 |
01/09/2011 |
4.18
|
96,640 | 3.98 | 4.18 | 4.18 | 0 | 0 | 0 |
31/08/2011 |
3.98
|
213,220 | 3.85 | 3.98 | 3.79 | 0 | 30 | -0.0 |
30/08/2011 |
3.85
|
175,550 | 3.72 | 3.85 | 3.79 | 0 | 5,600 | -0.0 |
29/08/2011 |
3.72
|
67,510 | 3.59 | 3.72 | 3.53 | 0 | 0 | 0 |
26/08/2011 |
3.59
|
103,560 | 3.53 | 3.66 | 3.46 | 0 | 0 | 0 |