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) |
0.20 | 3.23% | 69,500 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-24) |
-1.50 | -18.99% | 514,400 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-26) |
1.40 | 28% | 2,002,085 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-10-03) |
2.60 | 68.42% | 3,483,661 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-06) |
1.10 | 20.75% | 26,394,898 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-17) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/09/2012 |
2.24
|
100 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
26/09/2012 |
2.33
|
5,100 | 2.24 | 2.33 | 2.24 | 0 | 0 | 0 |
25/09/2012 |
2.33
|
1,300 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 |
24/09/2012 |
2.33
|
6,200 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 |
21/09/2012 |
2.33
|
2,400 | 2.24 | 2.33 | 2.24 | 0 | 0 | 0 |
20/09/2012 |
2.24
|
20,400 | 2.33 | 2.33 | 2.24 | 0 | 0 | 0 |
19/09/2012 |
2.33
|
14,400 | 2.24 | 2.33 | 2.24 | 0 | 0 | 0 |
18/09/2012 |
2.24
|
17,300 | 2.24 | 2.33 | 2.24 | 0 | 0 | 0 |
17/09/2012 |
2.33
|
7,500 | 2.33 | 2.42 | 2.33 | 0 | 0 | 0 |
14/09/2012 |
2.33
|
2,300 | 2.51 | 2.51 | 2.33 | 0 | 0 | 0 |
13/09/2012 |
2.42
|
1,500 | 2.42 | 2.51 | 2.42 | 0 | 0 | 0 |
12/09/2012 |
2.42
|
3,100 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 |
11/09/2012 |
2.51
|
7,200 | 2.42 | 2.51 | 2.42 | 0 | 0 | 0 |
10/09/2012 |
2.51
|
100 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
07/09/2012 |
2.69
|
5,100 | 2.51 | 2.69 | 2.51 | 0 | 0 | 0 |
06/09/2012 |
2.69
|
9,600 | 2.51 | 2.69 | 2.51 | 0 | 0 | 0 |
05/09/2012 |
2.69
|
4,200 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
04/09/2012 |
2.78
|
2,700 | 2.69 | 2.78 | 2.69 | 0 | 0 | 0 |
31/08/2012 |
2.78
|
6,100 | 2.60 | 2.78 | 2.60 | 0 | 0 | 0 |
30/08/2012 |
2.78
|
5,800 | 2.60 | 2.78 | 2.60 | 0 | 0 | 0 |
29/08/2012 |
2.78
|
16,100 | 2.60 | 2.78 | 2.60 | 0 | 0 | 0 |
28/08/2012 |
2.60
|
6,500 | 2.42 | 2.60 | 2.42 | 0 | 0 | 0 |
27/08/2012 |
2.60
|
15,400 | 2.78 | 2.78 | 2.60 | 0 | 0 | 0 |
24/08/2012 |
2.78
|
32,100 | 2.42 | 2.78 | 2.42 | 7,200 | 0 | 0.0 |
23/08/2012 |
2.60
|
8,700 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
22/08/2012 |
2.78
|
17,000 | 2.78 | 2.86 | 2.78 | 0 | 0 | 0 |
21/08/2012 |
2.95
|
18,500 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
20/08/2012 |
3.13
|
14,700 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 |
17/08/2012 |
3.22
|
13,800 | 3.13 | 3.22 | 3.04 | 0 | 0 | 0 |
16/08/2012 |
3.13
|
500 | 3.04 | 3.13 | 3.04 | 0 | 0 | 0 |
15/08/2012 |
3.13
|
40,300 | 3.31 | 3.31 | 3.13 | 0 | 0 | 0 |
14/08/2012 |
3.31
|
59,400 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 |
13/08/2012 |
3.40
|
3,400 | 3.31 | 3.40 | 3.31 | 0 | 0 | 0 |
10/08/2012 |
3.49
|
100 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
09/08/2012 |
3.49
|
10,000 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
08/08/2012 |
3.40
|
28,500 | 3.40 | 3.49 | 3.22 | 0 | 0 | 0 |
07/08/2012 |
3.31
|
11,100 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 |
06/08/2012 |
3.40
|
17,000 | 3.31 | 3.49 | 3.31 | 0 | 0 | 0 |
03/08/2012 |
3.31
|
8,700 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 |
02/08/2012 |
3.31
|
7,400 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 |
01/08/2012 |
3.31
|
12,200 | 3.22 | 3.31 | 3.22 | 0 | 0 | 0 |
31/07/2012 |
3.40
|
16,300 | 3.22 | 3.40 | 3.13 | 0 | 0 | 0 |
30/07/2012 |
3.31
|
3,500 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
27/07/2012 |
3.49
|
1,500 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
26/07/2012 |
3.49
|
17,500 | 3.40 | 3.58 | 3.40 | 0 | 0 | 0 |
25/07/2012 |
3.58
|
7,800 | 3.49 | 3.58 | 3.49 | 0 | 0 | 0 |
24/07/2012 |
3.67
|
23,400 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
23/07/2012 |
3.76
|
18,800 | 3.76 | 3.76 | 3.67 | 0 | 0 | 0 |
20/07/2012 |
3.76
|
57,700 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 |
19/07/2012 |
3.76
|
76,600 | 3.58 | 3.76 | 3.58 | 0 | 0 | 0 |
18/07/2012 |
3.58
|
42,200 | 3.67 | 3.76 | 3.58 | 0 | 0 | 0 |
17/07/2012 |
3.76
|
9,100 | 3.58 | 3.76 | 3.58 | 0 | 0 | 0 |
16/07/2012 |
3.58
|
12,700 | 3.85 | 3.85 | 3.58 | 0 | 0 | 0 |
13/07/2012 |
3.67
|
55,200 | 3.67 | 3.76 | 3.49 | 0 | 0 | 0 |
12/07/2012 |
3.67
|
11,300 | 3.58 | 3.67 | 3.58 | 0 | 0 | 0 |
11/07/2012 |
3.58
|
2,100 | 3.58 | 3.67 | 3.58 | 0 | 0 | 0 |
10/07/2012 |
3.58
|
12,400 | 3.40 | 3.58 | 3.40 | 0 | 0 | 0 |
09/07/2012 |
3.58
|
4,100 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
06/07/2012 |
3.85
|
26,500 | 3.67 | 3.85 | 3.67 | 0 | 0 | 0 |
05/07/2012 |
3.85
|
14,000 | 3.85 | 3.85 | 3.49 | 0 | 0 | 0 |
04/07/2012 |
3.76
|
29,200 | 3.76 | 3.76 | 3.58 | 0 | 0 | 0 |
03/07/2012 |
3.76
|
67,400 | 3.76 | 4.03 | 3.58 | 0 | 0 | 0 |
02/07/2012 |
3.94
|
20,100 | 3.76 | 4.03 | 3.67 | 0 | 0 | 0 |
29/06/2012 |
3.94
|
41,000 | 4.03 | 4.03 | 3.94 | 12,800 | 0 | 0.1 |
28/06/2012 |
3.94
|
50,900 | 3.67 | 3.94 | 3.67 | 0 | 0 | 0 |
27/06/2012 |
4.12
|
35,500 | 4.12 | 4.12 | 3.76 | 0 | 0 | 0 |
26/06/2012 |
4.03
|
26,700 | 3.94 | 4.12 | 3.85 | 0 | 0 | 0 |
25/06/2012 |
4.12
|
25,700 | 4.12 | 4.30 | 4.03 | 0 | 0 | 0 |
22/06/2012 |
4.30
|
3,400 | 4.30 | 4.30 | 4.03 | 1,000 | 0 | 0.0 |
21/06/2012 |
4.30
|
3,400 | 4.21 | 4.30 | 4.12 | 200 | 0 | 0.0 |
20/06/2012 |
4.12
|
21,400 | 4.30 | 4.39 | 4.12 | 0 | 0 | 0 |
19/06/2012 |
4.39
|
6,100 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 |
18/06/2012 |
4.48
|
23,500 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 |
15/06/2012 |
4.48
|
85,400 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 |
14/06/2012 |
4.48
|
36,200 | 4.30 | 4.48 | 4.12 | 0 | 0 | 0 |
13/06/2012 |
4.30
|
42,100 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 |
12/06/2012 |
4.48
|
61,700 | 4.74 | 4.74 | 4.30 | 0 | 4,000 | -0.0 |
11/06/2012 |
4.66
|
12,300 | 4.74 | 4.74 | 4.57 | 0 | 0 | 0 |
08/06/2012 |
4.74
|
16,900 | 4.92 | 4.92 | 4.57 | 0 | 0 | 0 |
07/06/2012 |
4.74
|
106,500 | 4.66 | 4.74 | 4.57 | 0 | 0 | 0 |
06/06/2012 |
4.48
|
10,600 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
05/06/2012 |
4.48
|
8,100 | 4.48 | 4.48 | 4.39 | 0 | 0 | 0 |
04/06/2012 |
4.30
|
94,900 | 4.30 | 4.30 | 4.12 | 0 | 0 | 0 |
01/06/2012 |
4.39
|
5,800 | 4.66 | 4.66 | 4.30 | 0 | 0 | 0 |
31/05/2012 |
4.39
|
104,800 | 4.57 | 4.57 | 4.39 | 0 | 0 | 0 |
30/05/2012 |
4.66
|
2,000 | 4.74 | 4.74 | 4.66 | 0 | 0 | 0 |
29/05/2012 |
4.83
|
15,300 | 4.66 | 4.83 | 4.66 | 0 | 0 | 0 |
28/05/2012 |
4.92
|
7,700 | 5.10 | 5.10 | 4.74 | 0 | 0 | 0 |
25/05/2012 |
4.83
|
107,200 | 4.66 | 4.83 | 4.66 | 0 | 0 | 0 |
24/05/2012 |
4.57
|
78,700 | 4.66 | 4.66 | 4.39 | 0 | 0 | 0 |
23/05/2012 |
4.57
|
74,100 | 4.66 | 4.83 | 4.57 | 0 | 0 | 0 |
22/05/2012 |
4.92
|
30,100 | 5.01 | 5.01 | 4.74 | 0 | 0 | 0 |
21/05/2012 |
4.83
|
82,100 | 4.83 | 4.83 | 4.66 | 0 | 0 | 0 |
18/05/2012 |
4.66
|
143,600 | 4.57 | 4.66 | 4.39 | 0 | 0 | 0 |
17/05/2012 |
4.83
|
35,100 | 4.83 | 5.01 | 4.66 | 0 | 0 | 0 |
16/05/2012 |
4.83
|
80,100 | 4.57 | 4.92 | 4.57 | 0 | 0 | 0 |
15/05/2012 |
4.83
|
108,600 | 4.83 | 5.10 | 4.83 | 0 | 0 | 0 |
14/05/2012 |
5.19
|
117,500 | 5.55 | 5.55 | 5.19 | 0 | 0 | 0 |
11/05/2012 |
5.55
|
154,500 | 5.91 | 6.00 | 5.55 | 0 | 0 | 0 |
10/05/2012 |
5.91
|
350,900 | 5.64 | 5.91 | 5.55 | 0 | 0 | 0 |