Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-4.06 | -11.61% | 1,355,300 | -131,102 | -4.6 |
30.45
35.10
30.45
|
2 tháng
(2024-07-22) |
-3.53 | -10.26% | 2,420,700 | -153,402 | -5.4 |
30.45
36.06
30.45
|
3 tháng
(2024-06-20) |
-2.29 | -6.91% | 4,553,300 | -141,804 | -4.9 |
30.45
36.87
30.45
|
6 tháng
(2024-03-22) |
3.86 | 14.27% | 12,337,300 | 692,646 | 20.7 |
26.52
36.87
30.45
|
12 tháng
(2023-09-25) |
6.77 | 28.04% | 22,075,300 | 719,909 | 23.0 |
22.46
36.87
30.45
|
24 tháng
(2022-09-29) |
5.49 | 21.61% | 43,044,200 | -1,506,424 | -42.0 |
19.86
36.87
30.45
|
36 tháng
(2021-10-04) |
6.27 | 25.45% | 57,571,000 | -1,041,707 | -27.5 |
19.86
36.87
30.45
|
60 tháng
(2019-10-15) |
11.81 | 61.91% | 100,834,070 | -2,689,637 | -60.9 |
12.91
36.87
30.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
3.49
|
122,100 | 3.66 | 3.72 | 3.49 | 0 | 0 | 0 |
07/09/2012 |
3.66
|
35,170 | 3.60 | 3.66 | 3.60 | 0 | 0 | 0 |
06/09/2012 |
3.60
|
54,200 | 3.66 | 3.77 | 3.60 | 0 | 0 | 0 |
05/09/2012 |
3.66
|
55,040 | 3.72 | 3.77 | 3.60 | 2,470 | 0 | 0.0 |
04/09/2012 |
3.72
|
97,410 | 3.77 | 3.83 | 3.72 | 3,000 | 0 | 0.0 |
31/08/2012 |
3.77
|
187,560 | 3.88 | 3.88 | 3.72 | 0 | 0 | 0 |
30/08/2012 |
3.88
|
70,270 | 3.94 | 3.99 | 3.88 | 0 | 0 | 0 |
29/08/2012 |
3.94
|
63,830 | 3.77 | 3.94 | 3.77 | 0 | 0 | 0 |
28/08/2012 |
3.77
|
75,460 | 3.77 | 3.77 | 3.60 | 0 | 0 | 0 |
27/08/2012 |
3.77
|
127,200 | 3.94 | 3.94 | 3.77 | 0 | 0 | 0 |
24/08/2012 |
3.94
|
128,160 | 3.88 | 3.99 | 3.72 | 0 | 0 | 0 |
23/08/2012 |
3.88
|
69,610 | 4.05 | 4.05 | 3.88 | 5,000 | 0 | 0.0 |
22/08/2012 |
4.05
|
188,930 | 4.21 | 4.21 | 4.05 | 20,300 | 0 | 0.1 |
21/08/2012 |
4.21
|
88,080 | 4.38 | 4.38 | 4.21 | 4,000 | 0 | 0.0 |
20/08/2012 |
4.38
|
29,720 | 4.38 | 4.44 | 4.27 | 0 | 0 | 0 |
17/08/2012 |
4.38
|
62,110 | 4.38 | 4.38 | 4.27 | 0 | 0 | 0 |
16/08/2012 |
4.38
|
16,250 | 4.44 | 4.44 | 4.27 | 1,810 | 0 | 0.0 |
15/08/2012 |
4.44
|
10,320 | 4.38 | 4.44 | 4.33 | 0 | 0 | 0 |
14/08/2012 |
4.38
|
67,360 | 4.33 | 4.44 | 4.27 | 0 | 0 | 0 |
13/08/2012 |
4.33
|
171,390 | 4.38 | 4.49 | 4.33 | 0 | 0 | 0 |
10/08/2012 |
4.38
|
197,380 | 4.21 | 4.38 | 4.21 | 0 | 0 | 0 |
09/08/2012 |
4.21
|
57,180 | 4.16 | 4.27 | 4.21 | 0 | 0 | 0 |
08/08/2012 |
4.16
|
80,560 | 4.21 | 4.21 | 4.05 | 0 | 0 | 0 |
07/08/2012 |
4.21
|
43,860 | 4.27 | 4.27 | 4.10 | 2,000 | 0 | 0.0 |
06/08/2012 |
4.27
|
23,900 | 4.21 | 4.33 | 4.21 | 0 | 0 | 0 |
03/08/2012 |
4.21
|
34,300 | 4.10 | 4.21 | 4.05 | 0 | 0 | 0 |
02/08/2012 |
4.10
|
25,920 | 3.99 | 4.16 | 3.99 | 5,000 | 0 | 0.0 |
01/08/2012 |
3.99
|
52,210 | 4.05 | 4.10 | 3.99 | 0 | 0 | 0 |
31/07/2012 |
4.05
|
65,400 | 4.10 | 4.21 | 4.05 | 0 | 0 | 0 |
30/07/2012 |
4.10
|
23,460 | 4.10 | 4.16 | 4.05 | 0 | 0 | 0 |
27/07/2012 |
4.10
|
14,440 | 4.10 | 4.16 | 4.05 | 0 | 0 | 0 |
26/07/2012 |
4.10
|
73,670 | 4.10 | 4.21 | 3.99 | 0 | 0 | 0 |
25/07/2012 |
4.10
|
52,750 | 4.16 | 4.21 | 4.10 | 0 | 0 | 0 |
24/07/2012 |
4.16
|
57,010 | 4.27 | 4.33 | 4.16 | 0 | 0 | 0 |
23/07/2012 |
4.27
|
71,980 | 4.38 | 4.38 | 4.21 | 0 | 0 | 0 |
20/07/2012 |
4.38
|
96,990 | 4.33 | 4.44 | 4.27 | 0 | 0 | 0 |
19/07/2012 |
4.33
|
88,670 | 4.27 | 4.38 | 4.16 | 0 | 0 | 0 |
18/07/2012 |
4.27
|
46,960 | 4.27 | 4.33 | 4.16 | 0 | 0 | 0 |
17/07/2012 |
4.27
|
103,470 | 4.16 | 4.33 | 4.05 | 0 | 0 | 0 |
16/07/2012 |
4.16
|
91,750 | 4.16 | 4.27 | 4.10 | 0 | 0 | 0 |
13/07/2012 |
4.16
|
134,010 | 3.99 | 4.16 | 4.05 | 3,110 | 0 | 0.0 |
12/07/2012 |
3.99
|
49,010 | 3.94 | 3.99 | 3.88 | 0 | 0 | 0 |
11/07/2012 |
3.94
|
64,770 | 3.94 | 4.05 | 3.94 | 5,000 | 0 | 0.0 |
10/07/2012 |
3.94
|
83,000 | 4.05 | 4.05 | 3.88 | 3,000 | 0 | 0.0 |
09/07/2012 |
4.05
|
19,500 | 4.21 | 4.21 | 4.05 | 0 | 0 | 0 |
06/07/2012 |
4.21
|
92,310 | 4.10 | 4.21 | 4.05 | 0 | 0 | 0 |
05/07/2012 |
4.10
|
39,120 | 4.05 | 4.10 | 3.94 | 0 | 0 | 0 |
04/07/2012 |
4.05
|
33,270 | 4.05 | 4.16 | 3.94 | 0 | 0 | 0 |
03/07/2012 |
4.05
|
62,290 | 4.16 | 4.16 | 3.99 | 3,000 | 0 | 0.0 |
02/07/2012 |
4.16
|
57,670 | 4.27 | 4.38 | 4.16 | 0 | 0 | 0 |
29/06/2012 |
4.27
|
26,500 | 4.16 | 4.27 | 4.16 | 1,450 | 0 | 0.0 |
28/06/2012 |
4.16
|
18,640 | 4.16 | 4.27 | 4.05 | 200 | 0 | 0.0 |
27/06/2012 |
4.16
|
48,740 | 4.21 | 4.33 | 4.16 | 0 | 100 | -0.0 |
26/06/2012 |
4.21
|
115,300 | 4.38 | 4.38 | 4.21 | 0 | 0 | 0 |
25/06/2012 |
4.38
|
91,000 | 4.49 | 4.55 | 4.33 | 0 | 0 | 0 |
22/06/2012 |
4.49
|
68,460 | 4.60 | 4.66 | 4.49 | 0 | 0 | 0 |
21/06/2012 |
4.60
|
39,200 | 4.60 | 4.66 | 4.55 | 100 | 0 | 0.0 |
20/06/2012 |
4.60
|
80,680 | 4.66 | 4.71 | 4.60 | 500 | 0 | 0.0 |
19/06/2012 |
4.66
|
64,500 | 4.77 | 4.77 | 4.60 | 0 | 0 | 0 |
18/06/2012 |
4.77
|
138,510 | 4.77 | 4.88 | 4.71 | 0 | 0 | 0 |
15/06/2012 |
4.77
|
118,850 | 4.60 | 4.77 | 4.66 | 0 | 0 | 0 |
14/06/2012 |
4.60
|
146,050 | 4.60 | 4.60 | 4.44 | 1,000 | 0 | 0.0 |
13/06/2012 |
4.60
|
128,410 | 4.60 | 4.66 | 4.49 | 0 | 0 | 0 |
12/06/2012 |
4.60
|
65,350 | 4.71 | 4.71 | 4.60 | 0 | 0 | 0 |
11/06/2012 |
4.71
|
125,390 | 4.71 | 4.82 | 4.66 | 0 | 0 | 0 |
08/06/2012 |
4.71
|
138,750 | 4.77 | 4.94 | 4.66 | 0 | 5,170 | -0.0 |
07/06/2012 |
4.77
|
295,350 | 4.66 | 4.88 | 4.66 | 0 | 0 | 0 |
06/06/2012 |
4.66
|
89,270 | 4.66 | 4.71 | 4.55 | 0 | 0 | 0 |
05/06/2012 |
4.66
|
26,280 | 4.55 | 4.66 | 4.49 | 0 | 0 | 0 |
04/06/2012 |
4.55
|
61,910 | 4.77 | 4.77 | 4.55 | 0 | 0 | 0 |
01/06/2012 |
4.77
|
120,030 | 4.60 | 4.82 | 4.55 | 0 | 0 | 0 |
31/05/2012 |
4.60
|
180,840 | 4.55 | 4.71 | 4.49 | 0 | 0 | 0 |
30/05/2012 |
4.55
|
119,170 | 4.71 | 4.82 | 4.55 | 0 | 0 | 0 |
29/05/2012 |
4.71
|
94,620 | 4.77 | 4.77 | 4.66 | 2,000 | 0 | 0.0 |
28/05/2012 |
4.77
|
169,580 | 4.55 | 4.77 | 4.60 | 0 | 10,000 | -0.1 |
25/05/2012 |
4.55
|
185,810 | 4.38 | 4.55 | 4.44 | 0 | 0 | 0 |
24/05/2012 |
4.38
|
242,760 | 4.60 | 4.60 | 4.38 | 0 | 0 | 0 |
23/05/2012 |
4.60
|
182,030 | 4.82 | 4.94 | 4.60 | 120 | 0 | 0.0 |
22/05/2012 |
4.82
|
227,210 | 4.88 | 5.05 | 4.82 | 2,500 | 0 | 0.0 |
21/05/2012 |
4.88
|
53,660 | 4.66 | 4.88 | 4.66 | 1,000 | 0 | 0.0 |
18/05/2012 |
4.66
|
139,850 | 4.82 | 4.88 | 4.60 | 0 | 0 | 0 |
17/05/2012 |
4.82
|
238,770 | 4.77 | 4.99 | 4.82 | 0 | 6,000 | -0.1 |
16/05/2012 |
4.77
|
529,480 | 4.99 | 4.99 | 4.77 | 30,000 | 0 | 0.3 |
15/05/2012 |
4.99
|
117,060 | 5.21 | 5.21 | 4.99 | 2,000 | 0 | 0.0 |
14/05/2012 |
5.21
|
274,020 | 5.43 | 5.43 | 5.21 | 0 | 0 | 0 |
11/05/2012 |
5.43
|
324,050 | 5.55 | 5.66 | 5.43 | 2,000 | 0 | 0.0 |
10/05/2012 |
5.55
|
567,280 | 5.77 | 5.88 | 5.49 | 0 | 0 | 0 |
09/05/2012 |
5.77
|
848,970 | 5.60 | 5.88 | 5.43 | 12,300 | 0 | 0.1 |
08/05/2012 |
5.60
|
861,740 | 5.38 | 5.60 | 5.55 | 12,900 | 77,700 | -0.7 |
07/05/2012 |
5.38
|
41,150 | 5.16 | 5.38 | 5.38 | 0 | 0 | 0 |
04/05/2012 |
5.16
|
119,480 | 4.94 | 5.16 | 5.16 | 0 | 0 | 0 |
03/05/2012 |
4.94
|
1,095,820 | 4.71 | 4.94 | 4.82 | 0 | 3,900 | -0.0 |
02/05/2012 |
4.71
|
251,030 | 4.49 | 4.71 | 4.71 | 0 | 0 | 0 |
27/04/2012 |
4.49
|
112,610 | 4.33 | 4.49 | 4.49 | 0 | 0 | 0 |
26/04/2012 |
4.33
|
324,040 | 4.16 | 4.33 | 4.16 | 3,000 | 20 | 0.0 |
25/04/2012 |
4.16
|
178,350 | 4.16 | 4.21 | 4.10 | 0 | 0 | 0 |
24/04/2012 |
4.16
|
149,600 | 4.16 | 4.21 | 4.05 | 0 | 0 | 0 |
23/04/2012 |
4.16
|
102,610 | 4.16 | 4.27 | 4.16 | 0 | 0 | 0 |
20/04/2012 |
4.16
|
217,760 | 4.27 | 4.44 | 4.16 | 20 | 0 | 0.0 |
19/04/2012 |
4.27
|
694,590 | 4.10 | 4.27 | 4.16 | 0 | 0 | 0 |