Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -4.65% | 150,500 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.50 | -10.87% | 429,700 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-21) |
-0.70 | -14.58% | 1,358,300 | -79,600 | -0.4 |
4
4.80
4.20
|
6 tháng
(2024-03-25) |
0 | 0% | 3,687,300 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-25) |
-0.80 | -16.33% | 5,549,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-09-30) |
-0.80 | -16.33% | 11,977,529 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-05) |
-4 | -49.38% | 33,889,259 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-16) |
-1.36 | -24.91% | 45,916,253 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
4.82
|
1,700 | 4.55 | 4.82 | 4.28 | 0 | 0 | 0 |
07/09/2012 |
4.55
|
8,000 | 4.82 | 4.82 | 4.55 | 0 | 0 | 0 |
06/09/2012 |
4.82
|
700 | 4.82 | 4.91 | 4.64 | 0 | 0 | 0 |
05/09/2012 |
4.82
|
100 | 4.64 | 4.82 | 4.82 | 0 | 0 | 0 |
04/09/2012 |
4.64
|
7,700 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
31/08/2012 |
4.64
|
20,400 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
30/08/2012 |
4.64
|
13,400 | 4.82 | 5.00 | 4.64 | 0 | 0 | 0 |
29/08/2012 |
4.82
|
1,800 | 4.55 | 4.82 | 4.64 | 1,500 | 0 | 0.0 |
28/08/2012 |
4.55
|
1,700 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 |
27/08/2012 |
4.73
|
1,400 | 5.00 | 5.00 | 4.73 | 0 | 0 | 0 |
24/08/2012 |
5.00
|
400 | 5.00 | 5.00 | 4.91 | 0 | 0 | 0 |
23/08/2012 |
5.00
|
11,900 | 4.82 | 5.10 | 4.55 | 0 | 0 | 0 |
22/08/2012 |
4.82
|
37,700 | 5.10 | 5.37 | 4.82 | 0 | 0 | 0 |
21/08/2012 |
5.10
|
8,500 | 5.55 | 5.55 | 5.10 | 0 | 0 | 0 |
20/08/2012 |
5.55
|
53,800 | 5.55 | 5.55 | 5.19 | 0 | 0 | 0 |
17/08/2012 |
5.55
|
33,200 | 5.73 | 5.73 | 5.37 | 0 | 0 | 0 |
16/08/2012 |
5.73
|
200 | 5.64 | 5.73 | 5.73 | 0 | 0 | 0 |
15/08/2012 |
5.64
|
400 | 5.37 | 5.64 | 5.37 | 0 | 0 | 0 |
14/08/2012 |
5.37
|
1,200 | 5.55 | 5.73 | 5.37 | 0 | 0 | 0 |
13/08/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
10/08/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
09/08/2012 |
5.55
|
1,500 | 5.46 | 5.55 | 5.37 | 0 | 0 | 0 |
08/08/2012 |
5.46
|
7,700 | 5.55 | 5.55 | 5.37 | 0 | 0 | 0 |
07/08/2012 |
5.55
|
6,000 | 5.46 | 5.55 | 5.37 | 0 | 0 | 0 |
06/08/2012 |
5.46
|
7,500 | 5.46 | 5.55 | 5.37 | 0 | 0 | 0 |
03/08/2012 |
5.46
|
100 | 5.37 | 5.46 | 5.46 | 0 | 0 | 0 |
02/08/2012 |
5.37
|
23,900 | 5.19 | 5.46 | 5.37 | 0 | 0 | 0 |
01/08/2012 |
5.19
|
900 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 |
31/07/2012 |
5.37
|
7,500 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 |
30/07/2012 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
27/07/2012 |
5.46
|
83,000 | 5.55 | 5.82 | 5.19 | 0 | 0 | 0 |
26/07/2012 |
5.55
|
20,600 | 5.73 | 5.73 | 5.46 | 2,000 | 0 | 0.0 |
25/07/2012 |
5.73
|
1,800 | 5.73 | 5.91 | 5.46 | 0 | 0 | 0 |
24/07/2012 |
5.73
|
200 | 5.91 | 5.91 | 5.10 | 0 | 0 | 0 |
23/07/2012 |
5.91
|
21,700 | 5.73 | 5.91 | 5.37 | 2,000 | 0 | 0.0 |
20/07/2012 |
5.73
|
5,700 | 6.01 | 6.10 | 5.73 | 2,000 | 0 | 0.0 |
19/07/2012 |
6.01
|
31,200 | 5.82 | 6.19 | 5.46 | 8,000 | 0 | 0.1 |
18/07/2012 |
5.82
|
32,100 | 5.82 | 5.82 | 5.46 | 7,700 | 0 | 0.0 |
17/07/2012 |
5.82
|
13,200 | 5.73 | 5.82 | 5.37 | 0 | 0 | 0 |
16/07/2012 |
5.73
|
200 | 5.46 | 5.73 | 5.10 | 0 | 0 | 0 |
13/07/2012 |
5.46
|
29,300 | 5.19 | 5.46 | 5.37 | 0 | 0 | 0 |
12/07/2012 |
5.19
|
8,700 | 5.10 | 5.28 | 5.19 | 8,000 | 0 | 0.0 |
11/07/2012 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
10/07/2012 |
5.10
|
2,200 | 5.19 | 5.37 | 5.00 | 0 | 0 | 0 |
09/07/2012 |
5.19
|
100 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
06/07/2012 |
5.28
|
60,400 | 5.10 | 5.28 | 4.73 | 0 | 0 | 0 |
05/07/2012 |
5.10
|
31,800 | 4.82 | 5.10 | 4.64 | 5,000 | 0 | 0.0 |
04/07/2012 |
4.82
|
25,600 | 5.10 | 5.10 | 4.82 | 0 | 3,400 | -0.0 |
03/07/2012 |
5.10
|
35,100 | 5.46 | 5.46 | 5.10 | 0 | 5,800 | -0.0 |
02/07/2012 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
29/06/2012 |
5.46
|
13,900 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
28/06/2012 |
5.46
|
25,200 | 5.28 | 5.46 | 5.00 | 6,500 | 0 | 0.0 |
27/06/2012 |
5.28
|
8,000 | 5.28 | 5.37 | 5.19 | 0 | 0 | 0 |
26/06/2012 |
5.28
|
8,300 | 5.37 | 5.37 | 5.10 | 0 | 5,000 | -0.0 |
25/06/2012 |
5.37
|
26,900 | 5.73 | 6.01 | 5.37 | 0 | 0 | 0 |
22/06/2012 |
5.73
|
16,300 | 6.10 | 6.10 | 5.73 | 0 | 0 | 0 |
21/06/2012 |
6.10
|
15,400 | 6.19 | 6.19 | 6.01 | 0 | 0 | 0 |
20/06/2012 |
6.19
|
15,000 | 6.19 | 6.28 | 6.10 | 0 | 0 | 0 |
19/06/2012 |
6.19
|
16,000 | 6.55 | 6.82 | 6.19 | 0 | 0 | 0 |
18/06/2012 |
6.55
|
88,000 | 6.37 | 6.64 | 6.19 | 0 | 0 | 0 |
15/06/2012 |
6.37
|
37,300 | 6.01 | 6.37 | 6.01 | 0 | 0 | 0 |
14/06/2012 |
6.01
|
1,400 | 5.82 | 6.01 | 5.91 | 0 | 0 | 0 |
13/06/2012 |
5.82
|
28,600 | 5.91 | 5.91 | 5.55 | 0 | 0 | 0 |
12/06/2012 |
5.91
|
25,800 | 5.91 | 6.01 | 5.64 | 0 | 0 | 0 |
11/06/2012 |
5.91
|
12,000 | 6.28 | 6.28 | 5.91 | 0 | 0 | 0 |
08/06/2012 |
6.28
|
28,200 | 6.28 | 6.37 | 6.01 | 0 | 0 | 0 |
07/06/2012 |
6.28
|
52,400 | 6.01 | 6.28 | 6.10 | 0 | 0 | 0 |
06/06/2012 |
6.01
|
100 | 5.73 | 6.01 | 6.01 | 0 | 0 | 0 |
05/06/2012 |
5.73
|
21,200 | 5.37 | 5.73 | 5.10 | 0 | 0 | 0 |
04/06/2012 |
5.37
|
28,300 | 5.73 | 5.73 | 5.37 | 0 | 0 | 0 |
01/06/2012 |
5.73
|
8,800 | 5.64 | 5.91 | 5.73 | 0 | 0 | 0 |
31/05/2012 |
5.64
|
2,600 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 |
30/05/2012 |
5.82
|
11,500 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 |
29/05/2012 |
5.91
|
10,600 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 |
28/05/2012 |
5.91
|
17,600 | 6.01 | 6.19 | 5.91 | 0 | 0 | 0 |
25/05/2012 |
6.01
|
9,800 | 5.64 | 6.01 | 5.64 | 0 | 0 | 0 |
24/05/2012 |
5.64
|
33,100 | 5.91 | 5.91 | 5.55 | 0 | 4,600 | -0.0 |
23/05/2012 |
5.91
|
12,800 | 6.28 | 6.28 | 5.91 | 0 | 0 | 0 |
22/05/2012 |
6.28
|
14,800 | 6.28 | 6.37 | 6.10 | 0 | 0 | 0 |
21/05/2012 |
6.28
|
50,100 | 5.91 | 6.28 | 6.10 | 0 | 0 | 0 |
18/05/2012 |
5.91
|
30,600 | 6.28 | 6.28 | 5.82 | 0 | 1,600 | -0.0 |
17/05/2012 |
6.28
|
8,200 | 6.37 | 6.46 | 6.19 | 0 | 1,700 | -0.0 |
16/05/2012 |
6.37
|
47,300 | 6.28 | 6.55 | 6.10 | 0 | 9,100 | -0.1 |
15/05/2012 |
6.28
|
68,600 | 6.55 | 6.55 | 6.10 | 0 | 3,000 | -0.0 |
14/05/2012 |
6.55
|
41,500 | 7.19 | 7.19 | 6.55 | 0 | 0 | 0 |
11/05/2012 |
7.19
|
103,500 | 7.19 | 7.19 | 6.92 | 0 | 10,000 | -0.1 |
10/05/2012 |
7.19
|
128,200 | 7.19 | 7.37 | 6.82 | 0 | 4,800 | -0.0 |
09/05/2012 |
7.19
|
56,800 | 7.28 | 7.28 | 6.92 | 0 | 3,600 | -0.0 |
08/05/2012 |
7.28
|
82,100 | 7.10 | 7.55 | 7.10 | 0 | 500 | -0.0 |
07/05/2012 |
7.10
|
86,800 | 6.64 | 7.10 | 6.73 | 0 | 0 | 0 |
04/05/2012 |
6.64
|
67,600 | 6.37 | 6.64 | 6.37 | 3,400 | 500 | 0.0 |
03/05/2012 |
6.37
|
155,600 | 6.73 | 6.73 | 6.28 | 0 | 0 | 0 |
02/05/2012 |
6.73
|
143,600 | 7.46 | 7.46 | 6.73 | 0 | 0 | 0 |
27/04/2012 |
7.46
|
91,100 | 7.01 | 7.46 | 6.55 | 0 | 0 | 0 |
26/04/2012 |
7.01
|
90,000 | 7.46 | 7.46 | 6.92 | 0 | 0 | 0 |
25/04/2012 |
7.46
|
125,600 | 7.19 | 7.46 | 6.92 | 1,900 | 0 | 0.0 |
24/04/2012 |
7.19
|
208,000 | 6.73 | 7.19 | 6.55 | 27,100 | 0 | 0.2 |
23/04/2012 |
6.73
|
107,600 | 6.37 | 6.73 | 6.46 | 1,000 | 0 | 0.0 |
20/04/2012 |
6.37
|
66,600 | 6.10 | 6.37 | 6.01 | 5,000 | 0 | 0.0 |
19/04/2012 |
6.10
|
93,400 | 6.46 | 6.82 | 6.10 | 0 | 0 | 0 |