Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
3.61
|
1,000 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
12/09/2012 |
3.61
|
6,800 | 3.85 | 3.85 | 3.53 | 0 | 0 | 0 |
11/09/2012 |
3.61
|
5,800 | 3.45 | 3.61 | 3.45 | 0 | 0 | 0 |
10/09/2012 |
3.61
|
14,200 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 |
07/09/2012 |
3.69
|
7,000 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 |
06/09/2012 |
3.69
|
10,300 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 |
05/09/2012 |
3.93
|
1,100 | 3.85 | 3.93 | 3.85 | 0 | 0 | 0 |
04/09/2012 |
3.93
|
18,800 | 3.77 | 3.93 | 3.77 | 3,000 | 18,000 | -0.1 |
31/08/2012 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
30/08/2012 |
3.93
|
13,300 | 3.93 | 3.93 | 3.69 | 0 | 0 | 0 |
29/08/2012 |
3.93
|
6,600 | 3.85 | 3.93 | 3.85 | 0 | 0 | 0 |
28/08/2012 |
3.85
|
1,500 | 3.77 | 3.85 | 3.77 | 0 | 0 | 0 |
27/08/2012 |
3.93
|
15,800 | 3.69 | 3.93 | 3.53 | 0 | 0 | 0 |
24/08/2012 |
3.69
|
16,900 | 3.45 | 3.69 | 3.45 | 0 | 0 | 0 |
23/08/2012 |
3.69
|
26,100 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 |
22/08/2012 |
3.93
|
13,100 | 3.93 | 4.01 | 3.93 | 0 | 0 | 0 |
21/08/2012 |
4.17
|
13,300 | 4.41 | 4.41 | 4.17 | 0 | 0 | 0 |
20/08/2012 |
4.41
|
600 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
17/08/2012 |
4.41
|
6,400 | 4.49 | 4.49 | 4.41 | 0 | 0 | 0 |
16/08/2012 |
4.41
|
3,700 | 4.49 | 4.49 | 4.41 | 0 | 0 | 0 |
15/08/2012 |
4.57
|
2,600 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
14/08/2012 |
4.57
|
3,400 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
13/08/2012 |
4.57
|
800 | 4.49 | 4.57 | 4.49 | 0 | 0 | 0 |
10/08/2012 |
4.57
|
800 | 4.49 | 4.57 | 4.49 | 0 | 0 | 0 |
09/08/2012 |
4.57
|
3,000 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
08/08/2012 |
4.49
|
2,500 | 4.65 | 4.89 | 4.49 | 0 | 0 | 0 |
07/08/2012 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
06/08/2012 |
4.65
|
1,800 | 4.57 | 4.65 | 4.57 | 0 | 0 | 0 |
03/08/2012 |
4.57
|
7,500 | 4.49 | 4.57 | 4.33 | 0 | 0 | 0 |
02/08/2012 |
4.65
|
7,300 | 4.57 | 4.65 | 4.49 | 0 | 0 | 0 |
01/08/2012 |
4.57
|
1,500 | 4.41 | 4.57 | 4.41 | 0 | 0 | 0 |
31/07/2012 |
4.49
|
300 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
30/07/2012 |
4.57
|
2,600 | 4.49 | 4.57 | 4.49 | 0 | 0 | 0 |
27/07/2012 |
4.49
|
2,200 | 4.57 | 4.65 | 4.49 | 0 | 0 | 0 |
26/07/2012 |
4.41
|
200 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
25/07/2012 |
4.41
|
1,600 | 4.33 | 4.41 | 4.33 | 0 | 0 | 0 |
24/07/2012 |
4.49
|
1,100 | 4.33 | 4.49 | 4.25 | 0 | 0 | 0 |
23/07/2012 |
4.33
|
7,000 | 4.49 | 4.49 | 4.33 | 0 | 0 | 0 |
20/07/2012 |
4.65
|
7,900 | 4.81 | 4.81 | 4.65 | 0 | 0 | 0 |
19/07/2012 |
4.65
|
8,800 | 4.41 | 4.65 | 4.41 | 0 | 0 | 0 |
18/07/2012 |
4.57
|
10,600 | 4.49 | 4.57 | 4.41 | 0 | 0 | 0 |
17/07/2012 |
4.65
|
500 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
16/07/2012 |
4.49
|
3,200 | 4.49 | 4.49 | 4.41 | 0 | 0 | 0 |
13/07/2012 |
4.49
|
12,400 | 4.41 | 4.57 | 4.41 | 0 | 0 | 0 |
12/07/2012 |
4.33
|
3,100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
11/07/2012 |
4.33
|
2,100 | 4.25 | 4.33 | 4.25 | 0 | 0 | 0 |
10/07/2012 |
4.17
|
3,300 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
09/07/2012 |
4.25
|
500 | 4.33 | 4.41 | 4.25 | 0 | 0 | 0 |
06/07/2012 |
4.49
|
4,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
05/07/2012 |
4.41
|
2,600 | 4.25 | 4.41 | 4.25 | 0 | 0 | 0 |
04/07/2012 |
4.25
|
7,800 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
03/07/2012 |
4.49
|
4,100 | 4.57 | 4.57 | 4.41 | 0 | 0 | 0 |
02/07/2012 |
4.57
|
2,100 | 4.57 | 4.73 | 4.57 | 0 | 0 | 0 |
29/06/2012 |
4.73
|
8,300 | 4.65 | 4.81 | 4.65 | 0 | 0 | 0 |
28/06/2012 |
4.81
|
8,600 | 4.65 | 4.81 | 4.57 | 0 | 0 | 0 |
27/06/2012 |
4.89
|
200 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
26/06/2012 |
4.89
|
1,100 | 4.81 | 4.89 | 4.81 | 0 | 0 | 0 |
25/06/2012 |
4.97
|
5,200 | 5.13 | 5.13 | 4.81 | 0 | 0 | 0 |
22/06/2012 |
5.21
|
1,300 | 4.97 | 5.21 | 4.97 | 0 | 0 | 0 |
21/06/2012 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
20/06/2012 |
5.29
|
3,200 | 5.29 | 5.29 | 5.21 | 0 | 0 | 0 |
19/06/2012 |
5.21
|
6,200 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
18/06/2012 |
5.53
|
7,400 | 5.45 | 5.53 | 5.21 | 0 | 0 | 0 |
15/06/2012 |
5.53
|
800 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
14/06/2012 |
5.53
|
5,800 | 5.45 | 5.53 | 5.13 | 0 | 0 | 0 |
13/06/2012 |
5.45
|
600 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
12/06/2012 |
5.45
|
4,600 | 5.45 | 5.45 | 5.29 | 0 | 0 | 0 |
11/06/2012 |
5.53
|
22,700 | 5.45 | 5.61 | 5.45 | 0 | 0 | 0 |
08/06/2012 |
5.53
|
1,000 | 5.53 | 5.53 | 5.37 | 0 | 0 | 0 |
07/06/2012 |
5.61
|
13,000 | 5.53 | 5.61 | 5.53 | 0 | 0 | 0 |
06/06/2012 |
5.45
|
5,400 | 5.37 | 5.45 | 5.37 | 0 | 0 | 0 |
05/06/2012 |
5.37
|
2,000 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
04/06/2012 |
5.45
|
6,900 | 5.37 | 5.45 | 5.29 | 0 | 0 | 0 |
01/06/2012 |
5.61
|
2,500 | 5.45 | 5.61 | 5.29 | 0 | 0 | 0 |
31/05/2012 |
5.61
|
2,900 | 5.61 | 5.69 | 5.61 | 0 | 0 | 0 |
30/05/2012 |
5.61
|
4,200 | 5.53 | 5.61 | 5.45 | 0 | 0 | 0 |
29/05/2012 |
5.45
|
13,800 | 5.61 | 5.61 | 5.37 | 0 | 0 | 0 |
28/05/2012 |
5.69
|
21,900 | 5.93 | 5.93 | 5.45 | 0 | 0 | 0 |
25/05/2012 |
5.69
|
29,600 | 5.45 | 5.69 | 5.45 | 2,000 | 0 | 0.0 |
24/05/2012 |
5.45
|
14,500 | 5.61 | 5.61 | 5.29 | 0 | 0 | 0 |
23/05/2012 |
5.61
|
18,400 | 5.53 | 5.61 | 5.29 | 0 | 0 | 0 |
22/05/2012 |
5.61
|
4,400 | 5.77 | 5.85 | 5.61 | 0 | 400 | -0.0 |
21/05/2012 |
5.53
|
3,700 | 5.53 | 5.53 | 5.53 | 0 | 300 | -0.0 |
18/05/2012 |
5.29
|
42,700 | 5.37 | 5.53 | 5.21 | 0 | 0 | 0 |
17/05/2012 |
5.53
|
25,200 | 5.93 | 5.93 | 5.45 | 10,000 | 0 | 0.1 |
16/05/2012 |
5.85
|
33,400 | 6.01 | 6.17 | 5.45 | 5,000 | 0 | 0.0 |
15/05/2012 |
5.85
|
51,000 | 6.01 | 6.09 | 5.85 | 0 | 0 | 0 |
14/05/2012 |
6.33
|
52,000 | 6.65 | 6.73 | 6.25 | 10,000 | 0 | 0.1 |
11/05/2012 |
6.49
|
66,000 | 6.97 | 7.21 | 6.49 | 5,000 | 0 | 0.0 |
10/05/2012 |
6.89
|
56,000 | 6.81 | 6.89 | 6.81 | 0 | 0 | 0 |
09/05/2012 |
6.49
|
142,600 | 6.17 | 6.49 | 6.09 | 5,000 | 0 | 0.0 |
08/05/2012 |
6.09
|
36,700 | 6.41 | 6.41 | 5.93 | 0 | 0 | 0 |
07/05/2012 |
6.01
|
87,200 | 5.45 | 6.01 | 5.45 | 0 | 0 | 0 |
04/05/2012 |
5.69
|
17,200 | 5.61 | 5.69 | 5.61 | 0 | 0 | 0 |
03/05/2012 |
5.69
|
14,700 | 5.77 | 5.77 | 5.37 | 900 | 0 | 0.0 |
02/05/2012 |
5.69
|
85,300 | 5.21 | 5.77 | 5.21 | 10,000 | 0 | 0.1 |
27/04/2012 |
5.53
|
17,400 | 5.29 | 5.53 | 5.29 | 4,100 | 0 | 0.0 |
26/04/2012 |
5.29
|
14,500 | 5.45 | 5.45 | 5.21 | 5,000 | 0 | 0.0 |
25/04/2012 |
5.29
|
36,500 | 5.37 | 5.37 | 5.21 | 0 | 0 | 0 |
24/04/2012 |
5.13
|
21,800 | 5.05 | 5.13 | 5.05 | 0 | 0 | 0 |