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) |
09/05/2012 |
5.55
|
181,600 | 5.64 | 5.64 | 5.28 | 1,600 | 0 | 0.0 |
08/05/2012 |
5.64
|
274,600 | 5.82 | 5.91 | 5.55 | 5,100 | 0 | 0.0 |
07/05/2012 |
5.73
|
191,300 | 5.55 | 5.73 | 5.55 | 0 | 0 | 0 |
04/05/2012 |
5.37
|
254,400 | 5.10 | 5.37 | 5.10 | 0 | 5,000 | -0.0 |
03/05/2012 |
5.10
|
406,700 | 4.92 | 5.10 | 4.83 | 0 | 7,000 | -0.0 |
02/05/2012 |
4.83
|
320,200 | 4.66 | 4.83 | 4.66 | 0 | 2,300 | -0.0 |
27/04/2012 |
4.57
|
33,500 | 4.48 | 4.57 | 4.48 | 0 | 0 | 0 |
26/04/2012 |
4.48
|
37,800 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 |
25/04/2012 |
4.48
|
80,000 | 4.48 | 4.66 | 4.39 | 0 | 0 | 0 |
24/04/2012 |
4.48
|
108,500 | 4.21 | 4.48 | 4.21 | 1,300 | 0 | 0.0 |
23/04/2012 |
4.39
|
53,100 | 4.57 | 4.57 | 4.39 | 0 | 0 | 0 |
20/04/2012 |
4.48
|
71,600 | 4.39 | 4.66 | 4.39 | 0 | 0 | 0 |
19/04/2012 |
4.57
|
111,000 | 4.74 | 4.83 | 4.48 | 3,000 | 0 | 0.0 |
18/04/2012 |
4.74
|
177,400 | 4.74 | 4.92 | 4.66 | 2,000 | 0 | 0.0 |
17/04/2012 |
4.92
|
119,500 | 5.01 | 5.10 | 4.74 | 0 | 0 | 0 |
16/04/2012 |
4.92
|
62,700 | 4.74 | 5.01 | 4.74 | 0 | 0 | 0 |
13/04/2012 |
4.74
|
50,200 | 5.01 | 5.01 | 4.74 | 0 | 0 | 0 |
12/04/2012 |
4.92
|
408,700 | 4.74 | 4.92 | 4.74 | 0 | 3,000 | -0.0 |
11/04/2012 |
4.57
|
155,400 | 4.57 | 4.66 | 4.48 | 0 | 0 | 0 |
10/04/2012 |
4.48
|
15,200 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 |
09/04/2012 |
4.48
|
70,900 | 4.39 | 4.57 | 4.30 | 0 | 0 | 0 |
06/04/2012 |
4.39
|
78,700 | 4.57 | 4.57 | 4.21 | 0 | 0 | 0 |
05/04/2012 |
4.48
|
46,600 | 4.12 | 4.48 | 4.12 | 0 | 0 | 0 |
04/04/2012 |
4.39
|
21,600 | 4.57 | 4.57 | 4.21 | 0 | 0 | 0 |
03/04/2012 |
4.39
|
43,600 | 4.39 | 4.39 | 4.03 | 0 | 0 | 0 |
30/03/2012 |
4.12
|
67,700 | 4.48 | 4.48 | 4.12 | 0 | 0 | 0 |
29/03/2012 |
4.39
|
161,900 | 4.74 | 4.74 | 4.39 | 0 | 0 | 0 |
28/03/2012 |
4.66
|
111,800 | 4.83 | 4.83 | 4.30 | 0 | 0 | 0 |
27/03/2012 |
4.57
|
219,500 | 5.01 | 5.01 | 4.48 | 0 | 0 | 0 |
26/03/2012 |
4.74
|
87,700 | 4.57 | 4.74 | 4.57 | 0 | 0 | 0 |
23/03/2012 |
4.48
|
219,100 | 4.30 | 4.48 | 4.30 | 0 | 0 | 0 |
22/03/2012 |
4.21
|
44,200 | 4.30 | 4.30 | 4.12 | 0 | 0 | 0 |
21/03/2012 |
4.21
|
159,200 | 4.12 | 4.21 | 4.12 | 0 | 0 | 0 |
20/03/2012 |
4.03
|
55,900 | 3.94 | 4.03 | 3.94 | 0 | 0 | 0 |
19/03/2012 |
3.94
|
22,700 | 4.21 | 4.21 | 3.94 | 0 | 0 | 0 |
16/03/2012 |
4.03
|
63,000 | 4.03 | 4.21 | 3.94 | 0 | 0 | 0 |
15/03/2012 |
4.12
|
26,300 | 4.03 | 4.21 | 3.76 | 0 | 0 | 0 |
14/03/2012 |
3.85
|
47,000 | 4.12 | 4.12 | 3.85 | 0 | 0 | 0 |
13/03/2012 |
3.94
|
31,900 | 3.85 | 3.94 | 3.85 | 0 | 0 | 0 |
12/03/2012 |
3.67
|
61,200 | 3.85 | 4.03 | 3.67 | 0 | 0 | 0 |
09/03/2012 |
3.94
|
47,500 | 3.94 | 4.12 | 3.85 | 0 | 0 | 0 |
08/03/2012 |
3.94
|
46,000 | 4.12 | 4.30 | 3.94 | 0 | 0 | 0 |
07/03/2012 |
4.39
|
99,000 | 4.39 | 4.39 | 4.12 | 2,000 | 0 | 0.0 |
06/03/2012 |
4.21
|
127,000 | 4.57 | 4.57 | 4.12 | 0 | 1,500 | -0.0 |
05/03/2012 |
4.30
|
42,300 | 4.21 | 4.30 | 4.21 | 0 | 0 | 0 |
02/03/2012 |
4.12
|
125,500 | 3.76 | 4.21 | 3.76 | 0 | 0 | 0 |
01/03/2012 |
4.03
|
50,400 | 4.03 | 4.03 | 3.85 | 0 | 0 | 0 |
29/02/2012 |
4.21
|
92,400 | 3.94 | 4.21 | 3.94 | 0 | 0 | 0 |
28/02/2012 |
3.94
|
133,900 | 4.30 | 4.30 | 3.94 | 0 | 0 | 0 |
27/02/2012 |
4.12
|
111,700 | 3.67 | 4.12 | 3.67 | 0 | 0 | 0 |
24/02/2012 |
3.76
|
98,300 | 3.76 | 3.85 | 3.76 | 0 | 0 | 0 |
23/02/2012 |
3.67
|
79,500 | 3.67 | 3.67 | 3.49 | 0 | 0 | 0 |
22/02/2012 |
3.49
|
41,400 | 3.49 | 3.58 | 3.31 | 0 | 0 | 0 |
21/02/2012 |
3.40
|
63,200 | 3.49 | 3.67 | 3.40 | 0 | 0 | 0 |
20/02/2012 |
3.49
|
69,700 | 3.40 | 3.49 | 3.31 | 0 | 0 | 0 |
17/02/2012 |
3.31
|
19,400 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 |
16/02/2012 |
3.22
|
8,400 | 3.31 | 3.31 | 3.04 | 0 | 0 | 0 |
15/02/2012 |
3.13
|
5,500 | 3.40 | 3.40 | 3.13 | 0 | 0 | 0 |
14/02/2012 |
3.31
|
22,000 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 |
13/02/2012 |
3.13
|
15,400 | 3.40 | 3.40 | 3.13 | 0 | 0 | 0 |
10/02/2012 |
3.22
|
25,800 | 3.49 | 3.58 | 3.22 | 0 | 0 | 0 |
09/02/2012 |
3.40
|
50,500 | 3.58 | 3.58 | 3.31 | 0 | 0 | 0 |
08/02/2012 |
3.40
|
36,600 | 3.40 | 3.49 | 3.31 | 0 | 0 | 0 |
07/02/2012 |
3.40
|
10,500 | 3.49 | 3.49 | 3.22 | 0 | 0 | 0 |
06/02/2012 |
3.31
|
12,800 | 3.58 | 3.58 | 3.31 | 0 | 0 | 0 |
03/02/2012 |
3.49
|
26,900 | 3.85 | 3.85 | 3.49 | 0 | 0 | 0 |
02/02/2012 |
3.67
|
51,700 | 3.67 | 3.67 | 3.40 | 0 | 0 | 0 |
01/02/2012 |
3.40
|
24,400 | 3.58 | 3.58 | 3.31 | 0 | 0 | 0 |
31/01/2012 |
3.49
|
47,300 | 3.40 | 3.49 | 3.40 | 400 | 0 | 0.0 |
30/01/2012 |
3.31
|
7,000 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 |
20/01/2012 |
3.22
|
12,000 | 3.40 | 3.40 | 3.22 | 0 | 0 | 0 |
19/01/2012 |
3.31
|
23,900 | 3.22 | 3.31 | 3.22 | 0 | 0 | 0 |
18/01/2012 |
3.13
|
12,700 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 |
17/01/2012 |
3.04
|
18,500 | 3.04 | 3.13 | 2.95 | 0 | 0 | 0 |
16/01/2012 |
2.95
|
23,700 | 2.95 | 2.95 | 2.78 | 0 | 0 | 0 |
13/01/2012 |
2.86
|
9,600 | 2.86 | 2.86 | 2.69 | 0 | 0 | 0 |
12/01/2012 |
2.69
|
16,100 | 2.78 | 2.78 | 2.69 | 0 | 0 | 0 |
11/01/2012 |
2.78
|
15,000 | 2.95 | 2.95 | 2.78 | 0 | 0 | 0 |
10/01/2012 |
2.78
|
10,800 | 2.78 | 2.78 | 2.69 | 0 | 0 | 0 |
09/01/2012 |
2.60
|
1,300 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
06/01/2012 |
2.51
|
22,600 | 2.51 | 2.60 | 2.51 | 0 | 0 | 0 |
05/01/2012 |
2.69
|
8,400 | 2.69 | 2.78 | 2.69 | 0 | 0 | 0 |
04/01/2012 |
2.78
|
11,100 | 2.86 | 2.86 | 2.69 | 0 | 0 | 0 |
03/01/2012 |
2.69
|
7,400 | 2.78 | 2.78 | 2.69 | 0 | 0 | 0 |
30/12/2011 |
2.78
|
14,200 | 2.69 | 2.78 | 2.60 | 0 | 0 | 0 |
29/12/2011 |
2.60
|
11,900 | 2.69 | 2.69 | 2.51 | 0 | 0 | 0 |
28/12/2011 |
2.60
|
11,700 | 2.51 | 2.60 | 2.51 | 0 | 0 | 0 |
27/12/2011 |
2.51
|
48,700 | 2.51 | 2.60 | 2.51 | 0 | 0 | 0 |
26/12/2011 |
2.69
|
18,600 | 2.69 | 2.86 | 2.69 | 0 | 0 | 0 |
23/12/2011 |
2.78
|
39,300 | 3.13 | 3.13 | 2.78 | 0 | 0 | 0 |
22/12/2011 |
2.95
|
35,700 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
21/12/2011 |
3.13
|
22,300 | 3.22 | 3.22 | 3.04 | 0 | 0 | 0 |
20/12/2011 |
3.22
|
37,000 | 3.22 | 3.31 | 3.22 | 0 | 0 | 0 |
19/12/2011 |
3.40
|
9,400 | 3.58 | 3.58 | 3.31 | 0 | 0 | 0 |
16/12/2011 |
3.49
|
23,200 | 3.31 | 3.49 | 3.31 | 0 | 0 | 0 |
15/12/2011 |
3.40
|
14,600 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 |
14/12/2011 |
3.49
|
31,000 | 3.58 | 3.58 | 3.49 | 0 | 0 | 0 |
13/12/2011 |
3.58
|
18,100 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
12/12/2011 |
3.58
|
8,700 | 3.58 | 3.76 | 3.58 | 0 | 0 | 0 |
09/12/2011 |
3.85
|
18,900 | 3.85 | 3.85 | 3.76 | 0 | 0 | 0 |