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) |
-1.20 | -13.04% | 4,100 | 0 | 0 |
6.80
9.20
8
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
3 tháng
(2024-06-21) |
-1.80 | -18.37% | 5,500 | 0 | 0 |
6.80
9.80
8
|
6 tháng
(2024-03-25) |
-7.30 | -47.71% | 63,500 | 0 | 0 |
6.80
15.30
8
|
12 tháng
(2023-09-25) |
2.60 | 48.15% | 689,100 | 0 | 0 |
5.40
15.30
8
|
24 tháng
(2022-09-30) |
3.90 | 95.12% | 2,420,330 | -20,400 | -0.1 |
3
15.30
8
|
36 tháng
(2021-10-05) |
-4 | -33.33% | 10,596,272 | -14,900 | -0.1 |
3
15.30
8
|
60 tháng
(2019-10-16) |
5.50 | 220% | 11,578,964 | -14,700 | -0.1 |
1.90
15.30
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2012 |
3.54
|
19,810 | 3.44 | 3.54 | 3.44 | 0 | 0 | 0 |
05/07/2012 |
3.44
|
22,640 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
04/07/2012 |
3.44
|
8,600 | 3.54 | 3.63 | 3.44 | 0 | 0 | 0 |
03/07/2012 |
3.54
|
26,540 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
02/07/2012 |
3.63
|
1,130 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
29/06/2012 |
3.63
|
10,030 | 3.54 | 3.63 | 3.63 | 0 | 0 | 0 |
28/06/2012 |
3.54
|
52,730 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
27/06/2012 |
3.63
|
13,000 | 3.54 | 3.63 | 3.44 | 0 | 0 | 0 |
26/06/2012 |
3.54
|
41,720 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
25/06/2012 |
3.54
|
96,460 | 3.63 | 3.73 | 3.54 | 0 | 0 | 0 |
22/06/2012 |
3.63
|
43,060 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 |
21/06/2012 |
3.83
|
37,560 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 |
20/06/2012 |
3.83
|
33,640 | 3.73 | 3.83 | 3.73 | 0 | 0 | 0 |
19/06/2012 |
3.73
|
45,300 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 |
18/06/2012 |
3.83
|
47,120 | 3.83 | 3.92 | 3.83 | 0 | 1,000 | -0.0 |
15/06/2012 |
3.83
|
61,680 | 3.83 | 3.92 | 3.73 | 0 | 0 | 0 |
14/06/2012 |
3.83
|
39,820 | 3.73 | 3.83 | 3.73 | 0 | 0 | 0 |
13/06/2012 |
3.73
|
56,130 | 3.83 | 3.92 | 3.73 | 0 | 0 | 0 |
12/06/2012 |
3.83
|
28,700 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
11/06/2012 |
3.92
|
65,330 | 3.92 | 4.02 | 3.83 | 0 | 0 | 0 |
08/06/2012 |
3.92
|
110,950 | 4.02 | 4.21 | 3.83 | 0 | 0 | 0 |
07/06/2012 |
4.02
|
94,440 | 3.83 | 4.02 | 3.83 | 0 | 0 | 0 |
06/06/2012 |
3.83
|
74,330 | 3.73 | 3.83 | 3.73 | 0 | 0 | 0 |
05/06/2012 |
3.73
|
63,440 | 3.83 | 3.92 | 3.73 | 0 | 0 | 0 |
04/06/2012 |
3.83
|
98,590 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 |
01/06/2012 |
3.83
|
65,440 | 3.83 | 3.92 | 3.73 | 0 | 0 | 0 |
31/05/2012 |
3.83
|
56,390 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 |
30/05/2012 |
3.92
|
62,250 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
29/05/2012 |
4.11
|
58,050 | 4.21 | 4.21 | 4.02 | 0 | 0 | 0 |
28/05/2012 |
4.21
|
74,530 | 4.11 | 4.21 | 4.02 | 0 | 0 | 0 |
25/05/2012 |
4.11
|
106,390 | 3.92 | 4.11 | 3.92 | 0 | 0 | 0 |
24/05/2012 |
3.92
|
225,510 | 3.92 | 4.02 | 3.73 | 0 | 0 | 0 |
23/05/2012 |
3.92
|
181,800 | 4.11 | 4.21 | 3.92 | 0 | 0 | 0 |
22/05/2012 |
4.11
|
124,260 | 4.30 | 4.40 | 4.11 | 0 | 0 | 0 |
21/05/2012 |
4.30
|
56,280 | 4.11 | 4.30 | 4.02 | 0 | 0 | 0 |
18/05/2012 |
4.11
|
140,850 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 |
17/05/2012 |
4.30
|
420,050 | 4.40 | 4.40 | 4.21 | 0 | 0 | 0 |
16/05/2012 |
4.40
|
49,220 | 4.59 | 4.59 | 4.40 | 0 | 0 | 0 |
15/05/2012 |
4.59
|
78,360 | 4.78 | 4.78 | 4.59 | 0 | 0 | 0 |
14/05/2012 |
4.78
|
95,730 | 4.97 | 4.97 | 4.78 | 0 | 0 | 0 |
11/05/2012 |
4.97
|
365,920 | 5.07 | 5.17 | 4.88 | 0 | 0 | 0 |
10/05/2012 |
5.07
|
1,203,860 | 4.88 | 5.07 | 4.88 | 0 | 20 | -0.0 |
09/05/2012 |
4.88
|
204,080 | 4.69 | 4.88 | 4.88 | 0 | 0 | 0 |
08/05/2012 |
4.69
|
74,660 | 4.50 | 4.69 | 4.69 | 0 | 10 | -0.0 |
07/05/2012 |
4.50
|
66,160 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
04/05/2012 |
4.30
|
413,280 | 4.11 | 4.30 | 3.92 | 20 | 0 | 0.0 |
03/05/2012 |
4.11
|
54,070 | 4.21 | 4.21 | 4.02 | 1,000 | 0 | 0.0 |
02/05/2012 |
4.21
|
95,120 | 4.02 | 4.21 | 3.92 | 10 | 0 | 0.0 |
27/04/2012 |
4.02
|
25,360 | 3.92 | 4.02 | 3.73 | 0 | 0 | 0 |
26/04/2012 |
3.92
|
96,540 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
25/04/2012 |
4.11
|
57,320 | 4.02 | 4.11 | 3.83 | 0 | 0 | 0 |
24/04/2012 |
4.02
|
70,070 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
23/04/2012 |
4.11
|
60,290 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
20/04/2012 |
4.11
|
33,260 | 4.21 | 4.21 | 4.02 | 0 | 0 | 0 |
19/04/2012 |
4.21
|
62,570 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 |
18/04/2012 |
4.30
|
55,670 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
17/04/2012 |
4.40
|
77,810 | 4.30 | 4.40 | 4.21 | 0 | 0 | 0 |
16/04/2012 |
4.30
|
88,070 | 4.21 | 4.40 | 4.11 | 0 | 0 | 0 |
13/04/2012 |
4.21
|
52,530 | 4.11 | 4.21 | 4.11 | 0 | 0 | 0 |
12/04/2012 |
4.11
|
125,490 | 4.21 | 4.30 | 4.11 | 0 | 0 | 0 |
11/04/2012 |
4.21
|
89,400 | 4.11 | 4.21 | 4.11 | 0 | 10,000 | -0.0 |
10/04/2012 |
4.11
|
64,140 | 4.11 | 4.21 | 3.92 | 0 | 0 | 0 |
09/04/2012 |
4.11
|
49,310 | 4.21 | 4.21 | 4.02 | 0 | 0 | 0 |
06/04/2012 |
4.21
|
36,610 | 4.21 | 4.21 | 4.02 | 0 | 0 | 0 |
05/04/2012 |
4.21
|
5,920 | 4.11 | 4.21 | 4.11 | 0 | 0 | 0 |
04/04/2012 |
4.11
|
36,390 | 4.02 | 4.21 | 3.92 | 0 | 0 | 0 |
03/04/2012 |
4.02
|
90,320 | 4.21 | 4.21 | 4.02 | 0 | 0 | 0 |
30/03/2012 |
4.21
|
7,800 | 4.40 | 4.40 | 4.21 | 0 | 0 | 0 |
29/03/2012 |
4.40
|
61,100 | 4.59 | 4.59 | 4.40 | 0 | 0 | 0 |
28/03/2012 |
4.59
|
155,860 | 4.40 | 4.59 | 4.21 | 0 | 0 | 0 |
27/03/2012 |
4.40
|
299,110 | 4.21 | 4.40 | 4.21 | 0 | 0 | 0 |
26/03/2012 |
4.21
|
155,840 | 4.02 | 4.21 | 4.02 | 0 | 0 | 0 |
23/03/2012 |
4.02
|
127,880 | 3.83 | 4.02 | 3.83 | 0 | 0 | 0 |
22/03/2012 |
3.83
|
82,490 | 3.73 | 3.83 | 3.83 | 0 | 0 | 0 |
21/03/2012 |
3.73
|
52,390 | 3.63 | 3.73 | 3.73 | 20,000 | 0 | 0.1 |
20/03/2012 |
3.63
|
45,940 | 3.73 | 3.73 | 3.63 | 0 | 0 | 0 |
19/03/2012 |
3.73
|
125,940 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 |
16/03/2012 |
3.83
|
28,870 | 3.83 | 4.02 | 3.73 | 0 | 0 | 0 |
15/03/2012 |
3.83
|
42,850 | 3.73 | 3.83 | 3.63 | 0 | 0 | 0 |
14/03/2012 |
3.73
|
55,720 | 3.83 | 3.92 | 3.63 | 0 | 0 | 0 |
13/03/2012 |
3.83
|
7,400 | 3.83 | 3.92 | 3.73 | 100 | 0 | 0.0 |
12/03/2012 |
3.83
|
15,270 | 3.83 | 3.92 | 3.63 | 0 | 0 | 0 |
09/03/2012 |
3.83
|
41,110 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 |
08/03/2012 |
3.83
|
70,460 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
07/03/2012 |
4.02
|
59,870 | 4.21 | 4.21 | 4.02 | 0 | 0 | 0 |
06/03/2012 |
4.21
|
48,690 | 4.21 | 4.40 | 4.11 | 0 | 0 | 0 |
05/03/2012 |
4.21
|
55,380 | 4.02 | 4.21 | 4.21 | 0 | 0 | 0 |
02/03/2012 |
4.02
|
47,510 | 3.83 | 4.02 | 3.92 | 0 | 0 | 0 |
01/03/2012 |
3.83
|
60,450 | 3.73 | 3.83 | 3.73 | 0 | 0 | 0 |
29/02/2012 |
3.73
|
28,900 | 3.63 | 3.73 | 3.54 | 0 | 0 | 0 |
28/02/2012 |
3.63
|
122,480 | 3.54 | 3.63 | 3.63 | 0 | 0 | 0 |
27/02/2012 |
3.54
|
6,090 | 3.44 | 3.54 | 3.54 | 0 | 0 | 0 |
24/02/2012 |
3.44
|
47,020 | 3.35 | 3.44 | 3.25 | 0 | 0 | 0 |
23/02/2012 |
3.35
|
34,740 | 3.35 | 3.44 | 3.25 | 0 | 0 | 0 |
22/02/2012 |
3.35
|
8,120 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
21/02/2012 |
3.35
|
44,430 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
20/02/2012 |
3.35
|
4,700 | 3.35 | 3.44 | 3.25 | 0 | 0 | 0 |
17/02/2012 |
3.35
|
950 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
16/02/2012 |
3.44
|
290 | 3.35 | 3.44 | 3.35 | 0 | 0 | 0 |
15/02/2012 |
3.35
|
43,440 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |