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) |
-2.10 | -5.28% | 2,794,500 | 50,230 | 1.9 |
36.20
39.80
37.70
|
2 tháng
(2024-07-22) |
-1.15 | -2.96% | 7,776,200 | 155,030 | 5.9 |
36.20
42
37.70
|
3 tháng
(2024-06-21) |
3.02 | 8.72% | 15,270,600 | 91,545 | 1.8 |
34.20
42
37.70
|
6 tháng
(2024-03-25) |
3.55 | 10.39% | 30,906,400 | -593,755 | -22.5 |
29.71
42
37.70
|
12 tháng
(2023-09-25) |
8.09 | 27.30% | 58,615,000 | 1,323,310 | 35.9 |
25.22
42
37.70
|
24 tháng
(2022-09-30) |
15.29 | 68.21% | 102,239,600 | 3,055,010 | 80.0 |
13.04
42
37.70
|
36 tháng
(2021-10-05) |
-6.35 | -14.42% | 251,902,000 | 4,286,589 | 181.8 |
13.04
51.55
37.70
|
60 tháng
(2019-10-16) |
25.83 | 217.66% | 409,317,560 | 3,266,859 | 205.0 |
8.44
51.55
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
07/09/2012 |
4.98
|
160 | 5.23 | 5.23 | 4.98 | 0 | 0 | 0 |
06/09/2012 |
5.23
|
110 | 5.05 | 5.23 | 4.81 | 0 | 0 | 0 |
05/09/2012 |
5.05
|
470 | 5.30 | 5.30 | 5.05 | 0 | 0 | 0 |
04/09/2012 |
5.30
|
10 | 5.54 | 5.54 | 5.30 | 0 | 0 | 0 |
31/08/2012 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
30/08/2012 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
29/08/2012 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
28/08/2012 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
27/08/2012 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
24/08/2012 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
23/08/2012 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
22/08/2012 |
5.54
|
10 | 5.44 | 5.54 | 5.54 | 0 | 0 | 0 |
21/08/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
20/08/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
17/08/2012 |
5.44
|
140 | 5.47 | 5.47 | 5.44 | 0 | 0 | 0 |
16/08/2012 |
5.47
|
30 | 5.37 | 5.47 | 5.47 | 0 | 0 | 0 |
15/08/2012 |
5.37
|
20 | 5.26 | 5.37 | 5.37 | 0 | 0 | 0 |
14/08/2012 |
5.26
|
10 | 5.16 | 5.26 | 5.26 | 0 | 0 | 0 |
13/08/2012 |
5.16
|
510 | 4.91 | 5.16 | 4.67 | 0 | 0 | 0 |
10/08/2012 |
4.91
|
240 | 5.16 | 5.26 | 4.91 | 0 | 0 | 0 |
09/08/2012 |
5.16
|
50 | 5.40 | 5.40 | 5.16 | 0 | 0 | 0 |
08/08/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
07/08/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
06/08/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
03/08/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
02/08/2012 |
5.40
|
10 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
01/08/2012 |
5.40
|
10 | 5.16 | 5.40 | 5.40 | 0 | 0 | 0 |
31/07/2012 |
5.16
|
10 | 4.95 | 5.16 | 5.16 | 0 | 0 | 0 |
30/07/2012 |
4.95
|
5,570 | 5.19 | 5.19 | 4.95 | 0 | 0 | 0 |
27/07/2012 |
5.19
|
20 | 5.26 | 5.26 | 5.19 | 0 | 0 | 0 |
26/07/2012 |
5.26
|
4,310 | 5.51 | 5.51 | 5.26 | 0 | 0 | 0 |
25/07/2012 |
5.51
|
10 | 5.26 | 5.51 | 5.51 | 0 | 0 | 0 |
24/07/2012 |
5.26
|
10 | 5.02 | 5.26 | 5.26 | 0 | 0 | 0 |
23/07/2012 |
5.02
|
12,660 | 5.26 | 5.26 | 5.02 | 11,500 | 0 | 0.2 |
20/07/2012 |
5.26
|
410 | 5.51 | 5.58 | 5.26 | 0 | 0 | 0 |
19/07/2012 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
18/07/2012 |
5.51
|
300 | 5.79 | 5.79 | 5.51 | 0 | 0 | 0 |
17/07/2012 |
5.79
|
490 | 6.03 | 6.28 | 5.79 | 0 | 0 | 0 |
16/07/2012 |
6.03
|
10 | 5.79 | 6.03 | 6.03 | 0 | 0 | 0 |
13/07/2012 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 78,000 | 78,000 | 0 |
12/07/2012 |
5.79
|
10 | 5.54 | 5.79 | 5.79 | 0 | 0 | 0 |
11/07/2012 |
5.54
|
10 | 5.30 | 5.54 | 5.54 | 0 | 0 | 0 |
10/07/2012 |
5.30
|
40 | 5.54 | 5.79 | 5.30 | 0 | 0 | 0 |
09/07/2012 |
5.54
|
20 | 5.58 | 5.58 | 5.33 | 0 | 0 | 0 |
06/07/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
05/07/2012 |
5.58
|
10 | 5.33 | 5.58 | 5.58 | 0 | 0 | 0 |
04/07/2012 |
5.33
|
20 | 5.61 | 5.86 | 5.33 | 0 | 0 | 0 |
03/07/2012 |
5.61
|
30 | 5.89 | 6.17 | 5.61 | 0 | 0 | 0 |
02/07/2012 |
5.89
|
10 | 5.61 | 5.89 | 5.89 | 0 | 0 | 0 |
29/06/2012 |
5.61
|
10 | 5.89 | 5.89 | 5.61 | 0 | 0 | 0 |
28/06/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
27/06/2012 |
5.89
|
50 | 5.75 | 5.89 | 5.47 | 0 | 0 | 0 |
26/06/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
25/06/2012 |
5.75
|
10 | 5.51 | 5.75 | 5.75 | 0 | 0 | 0 |
22/06/2012 |
5.51
|
780 | 5.26 | 5.51 | 5.02 | 0 | 0 | 0 |
21/06/2012 |
5.26
|
510 | 5.26 | 5.26 | 5.02 | 0 | 0 | 0 |
20/06/2012 |
5.26
|
350 | 5.02 | 5.26 | 4.77 | 0 | 0 | 0 |
19/06/2012 |
5.02
|
10 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
18/06/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
15/06/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
14/06/2012 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
13/06/2012 |
5.02
|
10 | 5.26 | 5.26 | 5.02 | 0 | 0 | 0 |
12/06/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
11/06/2012 |
5.26
|
100 | 5.09 | 5.26 | 5.26 | 0 | 0 | 0 |
08/06/2012 |
5.09
|
200 | 5.33 | 5.58 | 5.09 | 0 | 0 | 0 |
07/06/2012 |
5.33
|
110 | 5.61 | 5.61 | 5.33 | 0 | 0 | 0 |
06/06/2012 |
5.61
|
180 | 5.61 | 5.61 | 5.61 | 180 | 0 | 0.0 |
05/06/2012 |
5.61
|
10 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
04/06/2012 |
5.61
|
10 | 5.58 | 5.61 | 5.61 | 0 | 0 | 0 |
01/06/2012 |
5.58
|
70 | 5.54 | 5.65 | 5.30 | 0 | 0 | 0 |
31/05/2012 |
5.54
|
10 | 5.40 | 5.54 | 5.54 | 0 | 0 | 0 |
30/05/2012 |
5.40
|
30 | 5.33 | 5.47 | 5.09 | 0 | 0 | 0 |
29/05/2012 |
5.33
|
40 | 5.26 | 5.37 | 5.02 | 0 | 0 | 0 |
28/05/2012 |
5.26
|
4,040 | 5.51 | 5.72 | 5.26 | 0 | 0 | 0 |
25/05/2012 |
5.51
|
10 | 5.37 | 5.51 | 5.51 | 0 | 0 | 0 |
24/05/2012 |
5.37
|
30 | 5.19 | 5.40 | 4.95 | 0 | 0 | 0 |
23/05/2012 |
5.19
|
20 | 5.44 | 5.61 | 5.19 | 0 | 0 | 0 |
22/05/2012 |
5.44
|
220 | 5.33 | 5.47 | 5.09 | 0 | 0 | 0 |
21/05/2012 |
5.33
|
110 | 5.61 | 5.61 | 5.33 | 0 | 0 | 0 |
18/05/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
17/05/2012 |
5.61
|
10 | 5.89 | 5.89 | 5.61 | 0 | 0 | 0 |
16/05/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
15/05/2012 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
14/05/2012 |
5.89
|
110 | 5.72 | 5.96 | 5.89 | 0 | 0 | 0 |
11/05/2012 |
5.72
|
4,670 | 5.65 | 5.72 | 5.37 | 0 | 0 | 0 |
10/05/2012 |
5.65
|
2,220 | 5.93 | 5.93 | 5.65 | 0 | 0 | 0 |
09/05/2012 |
5.93
|
10 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
08/05/2012 |
5.93
|
1,910 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
07/05/2012 |
5.93
|
2,360 | 5.68 | 5.93 | 5.40 | 0 | 0 | 0 |
04/05/2012 |
5.68
|
10,130 | 5.96 | 5.96 | 5.68 | 0 | 0 | 0 |
03/05/2012 |
5.96
|
1,700 | 5.79 | 5.96 | 5.51 | 0 | 0 | 0 |
02/05/2012 |
5.79
|
2,310 | 6.07 | 6.07 | 5.79 | 0 | 0 | 0 |
27/04/2012 |
6.07
|
7,020 | 6.10 | 6.10 | 5.82 | 0 | 0 | 0 |
26/04/2012 |
6.10
|
4,820 | 5.96 | 6.10 | 5.68 | 0 | 0 | 0 |
25/04/2012 |
5.96
|
3,490 | 6.07 | 6.07 | 5.79 | 0 | 0 | 0 |
24/04/2012 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
23/04/2012 |
6.07
|
4,240 | 6.14 | 6.14 | 5.86 | 0 | 0 | 0 |
20/04/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
19/04/2012 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |