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) |
-0.50 | -3.73% | 28,300 | 200 | 0.0 |
12.30
13.50
12.90
|
2 tháng
(2024-07-22) |
-0.30 | -2.27% | 93,700 | -1,900 | -0.0 |
12.30
13.50
12.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.77% | 188,800 | 16,205 | 0.2 |
12.30
13.90
12.90
|
6 tháng
(2024-03-25) |
-0.75 | -5.47% | 951,200 | 224,505 | 3.2 |
12.05
14.96
12.90
|
12 tháng
(2023-09-25) |
2.26 | 21.29% | 2,052,800 | 503,505 | 7.1 |
10.35
14.96
12.90
|
24 tháng
(2022-09-30) |
1.47 | 12.83% | 5,440,466 | 503,205 | 7.1 |
4.75
14.96
12.90
|
36 tháng
(2021-10-05) |
-2.72 | -17.39% | 10,685,312 | 672,427 | 10.1 |
4.75
19.19
12.90
|
60 tháng
(2019-10-16) |
8.27 | 178.83% | 13,235,436 | 948,815 | 13.3 |
3.98
19.19
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
12/09/2012 |
3.46
|
100 | 3.57 | 3.57 | 3.46 | 0 | 0 | 0 |
11/09/2012 |
3.57
|
1,200 | 3.78 | 3.78 | 3.53 | 0 | 0 | 0 |
10/09/2012 |
3.78
|
2,000 | 4.06 | 4.06 | 3.78 | 2,000 | 0 | 0.0 |
07/09/2012 |
4.06
|
3,000 | 4.31 | 4.31 | 4.06 | 3,000 | 0 | 0.0 |
06/09/2012 |
4.31
|
100 | 4.06 | 4.31 | 4.31 | 0 | 0 | 0 |
05/09/2012 |
4.06
|
4,600 | 3.82 | 4.06 | 3.71 | 1,000 | 0 | 0.0 |
04/09/2012 |
3.82
|
500 | 3.57 | 3.82 | 3.82 | 500 | 0 | 0.0 |
31/08/2012 |
3.57
|
100 | 3.36 | 3.57 | 3.57 | 0 | 0 | 0 |
30/08/2012 |
3.36
|
900 | 3.29 | 3.46 | 3.18 | 0 | 0 | 0 |
29/08/2012 |
3.29
|
1,300 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 |
28/08/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
27/08/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
24/08/2012 |
3.53
|
3,300 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 |
23/08/2012 |
3.53
|
2,000 | 3.78 | 3.78 | 3.53 | 0 | 0 | 0 |
22/08/2012 |
3.78
|
6,000 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 |
21/08/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
20/08/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
17/08/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
16/08/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
15/08/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
14/08/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
13/08/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
10/08/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
09/08/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
08/08/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
07/08/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
06/08/2012 |
4.06
|
300 | 3.96 | 4.06 | 4.06 | 0 | 0 | 0 |
03/08/2012 |
3.96
|
1,100 | 3.89 | 3.96 | 3.64 | 0 | 0 | 0 |
02/08/2012 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
01/08/2012 |
3.89
|
200 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 |
31/07/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
30/07/2012 |
3.96
|
300 | 3.78 | 3.96 | 3.57 | 0 | 0 | 0 |
27/07/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
26/07/2012 |
3.78
|
1,900 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 |
25/07/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
24/07/2012 |
4.06
|
700 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 |
23/07/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
20/07/2012 |
4.10
|
0 | 4.35 | 4.10 | 4.10 | 0 | 0 | 0 |
19/07/2012 |
4.35
|
3,200 | 4.06 | 4.35 | 3.99 | 0 | 1,400 | -0.0 |
18/07/2012 |
4.06
|
100 | 4.03 | 4.06 | 4.06 | 0 | 0 | 0 |
17/07/2012 |
4.03
|
1,900 | 3.78 | 4.03 | 3.64 | 0 | 0 | 0 |
16/07/2012 |
3.78
|
2,500 | 4.03 | 4.03 | 3.78 | 0 | 0 | 0 |
13/07/2012 |
4.03
|
4,500 | 3.96 | 4.03 | 3.82 | 0 | 4,400 | -0.0 |
12/07/2012 |
3.96
|
300 | 3.85 | 3.96 | 3.61 | 0 | 100 | -0.0 |
11/07/2012 |
3.85
|
100 | 3.57 | 3.85 | 3.85 | 0 | 0 | 0 |
10/07/2012 |
3.57
|
800 | 3.82 | 3.82 | 3.57 | 0 | 0 | 0 |
09/07/2012 |
3.82
|
1,600 | 4.06 | 4.06 | 3.82 | 0 | 0 | 0 |
06/07/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
05/07/2012 |
4.06
|
400 | 4.06 | 4.06 | 3.82 | 0 | 0 | 0 |
04/07/2012 |
4.06
|
2,700 | 4.24 | 4.24 | 3.96 | 0 | 0 | 0 |
03/07/2012 |
4.24
|
100 | 4.52 | 4.52 | 4.24 | 0 | 0 | 0 |
02/07/2012 |
4.52
|
100 | 4.24 | 4.52 | 4.52 | 0 | 0 | 0 |
29/06/2012 |
4.24
|
500 | 4.24 | 4.42 | 3.96 | 0 | 0 | 0 |
28/06/2012 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
27/06/2012 |
4.24
|
100 | 4.35 | 4.35 | 4.24 | 0 | 0 | 0 |
26/06/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
25/06/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
22/06/2012 |
4.35
|
500 | 4.56 | 4.56 | 4.35 | 0 | 0 | 0 |
21/06/2012 |
4.56
|
300 | 4.38 | 4.56 | 4.38 | 0 | 0 | 0 |
20/06/2012 |
4.38
|
1,600 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
19/06/2012 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
18/06/2012 |
4.38
|
2,000 | 4.35 | 4.38 | 4.17 | 0 | 0 | 0 |
15/06/2012 |
4.35
|
100 | 4.24 | 4.35 | 4.35 | 0 | 0 | 0 |
14/06/2012 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
13/06/2012 |
4.24
|
100 | 4.14 | 4.24 | 4.24 | 0 | 0 | 0 |
12/06/2012 |
4.14
|
100 | 4.42 | 4.42 | 4.14 | 0 | 0 | 0 |
11/06/2012 |
4.42
|
600 | 4.42 | 4.42 | 4.14 | 0 | 0 | 0 |
08/06/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
07/06/2012 |
4.42
|
3,700 | 4.24 | 4.42 | 4.06 | 0 | 0 | 0 |
06/06/2012 |
4.24
|
4,000 | 4.42 | 4.42 | 4.14 | 0 | 0 | 0 |
05/06/2012 |
4.42
|
200 | 4.42 | 4.45 | 4.42 | 0 | 0 | 0 |
04/06/2012 |
4.42
|
100 | 4.31 | 4.42 | 4.42 | 0 | 0 | 0 |
01/06/2012 |
4.31
|
800 | 4.14 | 4.31 | 4.10 | 0 | 0 | 0 |
31/05/2012 |
4.14
|
3,400 | 4.28 | 4.28 | 4.10 | 0 | 0 | 0 |
30/05/2012 |
4.28
|
400 | 4.59 | 4.59 | 4.28 | 0 | 0 | 0 |
29/05/2012 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
28/05/2012 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
25/05/2012 |
4.59
|
5,000 | 4.31 | 4.59 | 4.24 | 0 | 0 | 0 |
24/05/2012 |
4.31
|
5,700 | 4.63 | 4.63 | 4.31 | 0 | 0 | 0 |
23/05/2012 |
4.63
|
200 | 4.95 | 4.95 | 4.63 | 0 | 0 | 0 |
22/05/2012 |
4.95
|
12,600 | 4.84 | 4.95 | 4.52 | 0 | 0 | 0 |
21/05/2012 |
4.84
|
300 | 4.81 | 4.84 | 4.84 | 0 | 0 | 0 |
18/05/2012 |
4.81
|
500 | 4.84 | 4.84 | 4.59 | 0 | 0 | 0 |
17/05/2012 |
4.84
|
3,600 | 4.95 | 4.95 | 4.59 | 0 | 0 | 0 |
16/05/2012 |
4.95
|
5,600 | 4.81 | 4.95 | 4.59 | 1,000 | 800 | 0.0 |
15/05/2012 |
4.81
|
9,100 | 4.56 | 4.81 | 4.49 | 0 | 0 | 0 |
14/05/2012 |
4.56
|
9,100 | 4.70 | 4.70 | 4.49 | 0 | 0 | 0 |
11/05/2012 |
4.70
|
11,100 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 |
10/05/2012 |
4.95
|
20,300 | 5.30 | 5.30 | 4.95 | 0 | 0 | 0 |
09/05/2012 |
5.30
|
27,600 | 5.09 | 5.44 | 5.27 | 0 | 0 | 0 |
08/05/2012 |
5.09
|
58,500 | 4.77 | 5.09 | 4.77 | 0 | 0 | 0 |
07/05/2012 |
4.77
|
27,500 | 4.49 | 4.77 | 4.49 | 0 | 0 | 0 |
04/05/2012 |
4.49
|
33,600 | 4.21 | 4.49 | 4.42 | 0 | 0 | 0 |
03/05/2012 |
4.21
|
6,800 | 4.24 | 4.24 | 4.17 | 0 | 0 | 0 |
02/05/2012 |
4.24
|
10,200 | 4.24 | 4.24 | 4.21 | 100 | 0 | 0.0 |
27/04/2012 |
4.24
|
3,000 | 4.17 | 4.24 | 4.24 | 0 | 0 | 0 |
26/04/2012 |
4.17
|
2,400 | 4.28 | 4.28 | 4.17 | 0 | 0 | 0 |
25/04/2012 |
4.28
|
9,000 | 4.24 | 4.31 | 4.17 | 0 | 0 | 0 |
24/04/2012 |
4.24
|
100 | 4.17 | 4.24 | 4.24 | 0 | 0 | 0 |