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) |
-0.30 | -2.83% | 1,307,300 | -195,800 | -2.0 |
10
10.80
10.30
|
2 tháng
(2024-07-22) |
-0.50 | -4.63% | 2,908,200 | 185,900 | 2.0 |
9.90
10.80
10.30
|
3 tháng
(2024-06-20) |
-1.80 | -14.88% | 6,215,200 | 266,200 | 2.9 |
9.90
12.10
10.30
|
6 tháng
(2024-03-22) |
-2.70 | -20.77% | 23,726,000 | -1,043,900 | -15.1 |
9.90
13.70
10.30
|
12 tháng
(2023-09-25) |
-0.40 | -3.74% | 39,142,100 | -1,076,200 | -15.8 |
7.80
14.30
10.30
|
24 tháng
(2022-09-29) |
3.20 | 45.07% | 69,476,666 | -2,486,261 | -33.3 |
3.90
14.30
10.30
|
36 tháng
(2021-10-04) |
-1.10 | -9.65% | 104,336,562 | -4,154,761 | -68.4 |
3.90
22
10.30
|
60 tháng
(2019-10-15) |
-0.50 | -4.63% | 129,002,263 | -5,984,822 | -86.1 |
3.90
22
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
3.44
|
31,600 | 3.44 | 3.53 | 3.44 | 0 | 0 | 0 |
11/09/2012 |
3.44
|
18,600 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
10/09/2012 |
3.44
|
20,700 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 |
07/09/2012 |
3.44
|
36,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
06/09/2012 |
3.44
|
10,600 | 3.44 | 3.53 | 3.44 | 0 | 0 | 0 |
05/09/2012 |
3.44
|
42,000 | 3.44 | 3.53 | 3.44 | 0 | 0 | 0 |
04/09/2012 |
3.44
|
40,000 | 3.53 | 3.62 | 3.44 | 0 | 0 | 0 |
31/08/2012 |
3.53
|
36,600 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 |
30/08/2012 |
3.62
|
20,500 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
29/08/2012 |
3.70
|
31,700 | 3.53 | 3.70 | 3.44 | 0 | 0 | 0 |
28/08/2012 |
3.53
|
38,500 | 3.44 | 3.53 | 3.44 | 0 | 0 | 0 |
27/08/2012 |
3.44
|
98,600 | 3.70 | 3.70 | 3.44 | 0 | 0 | 0 |
24/08/2012 |
3.70
|
54,100 | 3.53 | 3.70 | 3.36 | 0 | 0 | 0 |
23/08/2012 |
3.53
|
24,100 | 3.79 | 3.79 | 3.53 | 0 | 0 | 0 |
22/08/2012 |
3.79
|
68,000 | 4.05 | 4.05 | 3.79 | 0 | 0 | 0 |
21/08/2012 |
4.05
|
153,000 | 4.31 | 4.31 | 4.05 | 0 | 10,000 | -0.0 |
20/08/2012 |
4.31
|
66,400 | 4.31 | 4.39 | 4.31 | 0 | 0 | 0 |
17/08/2012 |
4.31
|
86,100 | 4.22 | 4.39 | 4.22 | 0 | 0 | 0 |
16/08/2012 |
4.22
|
89,600 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 |
15/08/2012 |
4.31
|
121,200 | 4.31 | 4.39 | 4.31 | 0 | 0 | 0 |
14/08/2012 |
4.31
|
103,100 | 4.22 | 4.39 | 4.31 | 0 | 0 | 0 |
13/08/2012 |
4.22
|
185,600 | 4.31 | 4.39 | 4.22 | 0 | 0 | 0 |
10/08/2012 |
4.31
|
211,200 | 4.39 | 4.48 | 4.31 | 0 | 0 | 0 |
09/08/2012 |
4.39
|
195,900 | 4.39 | 4.56 | 4.31 | 0 | 0 | 0 |
08/08/2012 |
4.39
|
199,700 | 4.31 | 4.48 | 4.22 | 0 | 0 | 0 |
07/08/2012 |
4.31
|
192,600 | 4.48 | 4.48 | 4.31 | 0 | 0 | 0 |
06/08/2012 |
4.48
|
278,700 | 4.22 | 4.48 | 4.22 | 0 | 0 | 0 |
03/08/2012 |
4.22
|
222,200 | 4.22 | 4.31 | 4.05 | 0 | 0 | 0 |
02/08/2012 |
4.22
|
213,900 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 |
01/08/2012 |
4.31
|
62,100 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 |
31/07/2012 |
4.31
|
137,500 | 4.22 | 4.39 | 4.22 | 0 | 0 | 0 |
30/07/2012 |
4.22
|
164,700 | 4.22 | 4.31 | 4.22 | 0 | 0 | 0 |
27/07/2012 |
4.22
|
65,200 | 4.22 | 4.39 | 4.22 | 0 | 0 | 0 |
26/07/2012 |
4.22
|
251,400 | 4.22 | 4.48 | 4.22 | 0 | 0 | 0 |
25/07/2012 |
4.22
|
322,200 | 4.39 | 4.39 | 4.22 | 0 | 0 | 0 |
24/07/2012 |
4.39
|
311,700 | 4.65 | 4.65 | 4.39 | 0 | 0 | 0 |
23/07/2012 |
4.65
|
363,600 | 4.99 | 4.99 | 4.65 | 0 | 0 | 0 |
20/07/2012 |
4.99
|
124,900 | 4.91 | 4.99 | 4.74 | 0 | 0 | 0 |
19/07/2012 |
4.91
|
151,200 | 4.65 | 4.91 | 4.56 | 0 | 0 | 0 |
18/07/2012 |
4.65
|
112,200 | 4.65 | 4.74 | 4.48 | 0 | 0 | 0 |
17/07/2012 |
4.65
|
103,700 | 4.48 | 4.65 | 4.31 | 0 | 0 | 0 |
16/07/2012 |
4.48
|
63,700 | 4.56 | 4.74 | 4.39 | 0 | 0 | 0 |
13/07/2012 |
4.56
|
104,000 | 4.48 | 4.65 | 4.39 | 0 | 0 | 0 |
12/07/2012 |
4.48
|
98,000 | 4.48 | 4.56 | 4.31 | 0 | 0 | 0 |
11/07/2012 |
4.48
|
83,100 | 4.48 | 4.56 | 4.22 | 0 | 0 | 0 |
10/07/2012 |
4.48
|
80,300 | 4.56 | 4.56 | 4.39 | 0 | 0 | 0 |
09/07/2012 |
4.56
|
86,200 | 4.56 | 4.82 | 4.48 | 0 | 0 | 0 |
06/07/2012 |
4.56
|
59,700 | 4.65 | 4.74 | 4.48 | 0 | 0 | 0 |
05/07/2012 |
4.65
|
143,600 | 4.39 | 4.65 | 4.22 | 0 | 0 | 0 |
04/07/2012 |
4.39
|
126,500 | 4.48 | 4.56 | 4.22 | 0 | 0 | 0 |
03/07/2012 |
4.48
|
50,700 | 4.74 | 4.82 | 4.48 | 0 | 0 | 0 |
02/07/2012 |
4.74
|
72,100 | 5.08 | 5.08 | 4.74 | 0 | 0 | 0 |
29/06/2012 |
5.08
|
90,900 | 5.08 | 5.08 | 4.74 | 0 | 0 | 0 |
28/06/2012 |
5.08
|
103,600 | 4.99 | 5.08 | 4.82 | 0 | 0 | 0 |
27/06/2012 |
4.99
|
84,800 | 4.74 | 5.08 | 4.91 | 0 | 0 | 0 |
26/06/2012 |
4.74
|
91,400 | 4.91 | 5.08 | 4.65 | 0 | 198,000 | -1.2 |
25/06/2012 |
4.91
|
152,600 | 5.17 | 5.34 | 4.91 | 0 | 0 | 0 |
22/06/2012 |
5.17
|
98,300 | 5.51 | 5.51 | 5.17 | 0 | 0 | 0 |
21/06/2012 |
5.51
|
126,400 | 5.51 | 5.60 | 5.42 | 0 | 0 | 0 |
20/06/2012 |
5.51
|
124,100 | 5.51 | 5.60 | 5.34 | 0 | 0 | 0 |
19/06/2012 |
5.51
|
111,500 | 5.60 | 5.68 | 5.34 | 0 | 0 | 0 |
18/06/2012 |
5.60
|
140,800 | 5.60 | 5.68 | 5.42 | 0 | 0 | 0 |
15/06/2012 |
5.60
|
113,800 | 5.60 | 5.60 | 5.51 | 0 | 0 | 0 |
14/06/2012 |
5.60
|
112,400 | 5.60 | 5.60 | 5.42 | 0 | 0 | 0 |
13/06/2012 |
5.60
|
118,900 | 5.60 | 5.68 | 5.42 | 0 | 0 | 0 |
12/06/2012 |
5.60
|
134,400 | 5.77 | 5.77 | 5.60 | 0 | 40,000 | -0.3 |
11/06/2012 |
5.77
|
171,600 | 5.60 | 5.77 | 5.51 | 0 | 0 | 0 |
08/06/2012 |
5.60
|
226,200 | 5.68 | 5.85 | 5.42 | 0 | 0 | 0 |
07/06/2012 |
5.68
|
248,300 | 5.68 | 5.85 | 5.60 | 0 | 0 | 0 |
06/06/2012 |
5.68
|
143,400 | 5.60 | 5.68 | 5.51 | 0 | 0 | 0 |
05/06/2012 |
5.60
|
214,100 | 5.25 | 5.60 | 5.17 | 0 | 0 | 0 |
04/06/2012 |
5.25
|
177,000 | 5.42 | 5.60 | 5.25 | 0 | 0 | 0 |
01/06/2012 |
5.42
|
118,500 | 5.51 | 5.60 | 5.34 | 0 | 0 | 0 |
31/05/2012 |
5.51
|
169,200 | 5.60 | 5.60 | 5.34 | 0 | 0 | 0 |
30/05/2012 |
5.60
|
152,800 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 |
29/05/2012 |
5.68
|
147,900 | 5.77 | 5.77 | 5.51 | 0 | 0 | 0 |
28/05/2012 |
5.77
|
233,400 | 5.60 | 5.85 | 5.51 | 0 | 0 | 0 |
25/05/2012 |
5.60
|
356,900 | 5.51 | 5.60 | 5.34 | 0 | 0 | 0 |
24/05/2012 |
5.51
|
291,100 | 5.51 | 5.68 | 5.17 | 0 | 0 | 0 |
23/05/2012 |
5.51
|
141,300 | 5.94 | 5.94 | 5.51 | 0 | 0 | 0 |
22/05/2012 |
5.94
|
353,500 | 5.85 | 6.03 | 5.77 | 10,000 | 0 | 0.1 |
21/05/2012 |
5.85
|
323,700 | 5.60 | 5.85 | 5.51 | 20,000 | 10,000 | 0.1 |
18/05/2012 |
5.60
|
328,300 | 5.85 | 5.94 | 5.42 | 0 | 0 | 0 |
17/05/2012 |
5.85
|
518,200 | 5.68 | 6.03 | 5.51 | 10,000 | 50,000 | -0.3 |
16/05/2012 |
5.68
|
344,500 | 5.77 | 6.03 | 5.51 | 0 | 0 | 0 |
15/05/2012 |
5.77
|
238,700 | 5.94 | 6.11 | 5.68 | 0 | 0 | 0 |
14/05/2012 |
5.94
|
260,300 | 6.37 | 6.54 | 5.94 | 20,000 | 0 | 0.1 |
11/05/2012 |
6.37
|
298,100 | 6.63 | 6.80 | 6.37 | 20,000 | 0 | 0.2 |
10/05/2012 |
6.63
|
531,800 | 6.63 | 6.80 | 6.37 | 20,000 | 40,000 | -0.2 |
09/05/2012 |
6.63
|
407,100 | 6.63 | 6.63 | 6.29 | 23,000 | 0 | 0.2 |
08/05/2012 |
6.63
|
373,800 | 6.72 | 6.80 | 6.29 | 20,000 | 0 | 0.2 |
07/05/2012 |
6.72
|
543,800 | 6.54 | 6.89 | 6.37 | 20,000 | 50,000 | -0.2 |
04/05/2012 |
6.54
|
342,800 | 6.46 | 6.63 | 6.20 | 25,000 | 0 | 0.2 |
03/05/2012 |
6.46
|
489,200 | 6.11 | 6.46 | 5.77 | 40,000 | 60,000 | -0.1 |
02/05/2012 |
6.11
|
283,600 | 6.46 | 6.63 | 6.11 | 15,000 | 0 | 0.1 |
27/04/2012 |
6.46
|
518,500 | 6.89 | 6.97 | 6.46 | 0 | 0 | 0 |
26/04/2012 |
6.89
|
427,900 | 6.63 | 7.06 | 6.63 | 17,000 | 0 | 0.1 |
25/04/2012 |
6.63
|
508,400 | 6.20 | 6.63 | 6.20 | 28,000 | 0 | 0.2 |
24/04/2012 |
6.20
|
688,000 | 5.85 | 6.20 | 5.94 | 63,000 | 0 | 0.5 |
23/04/2012 |
5.85
|
526,800 | 5.51 | 5.85 | 5.60 | 100,000 | 0 | 0.7 |