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) |
0.05 | 0.23% | 93,612,700 | -3,387,992 | -73.2 |
20.60
22.15
21.50
|
2 tháng
(2024-07-22) |
-2.05 | -8.70% | 187,921,600 | -7,771,550 | -166.5 |
19.85
23.60
21.50
|
3 tháng
(2024-06-21) |
-3.90 | -15.35% | 300,206,400 | -6,786,328 | -142.9 |
19.85
25.70
21.50
|
6 tháng
(2024-03-25) |
-3.80 | -15.02% | 759,601,500 | -6,151,922 | -126.6 |
19.85
26.80
21.50
|
12 tháng
(2023-09-25) |
2.10 | 10.82% | 1,985,855,600 | 4,183,957 | 95.4 |
17.30
26.80
21.50
|
24 tháng
(2022-09-30) |
3.20 | 17.49% | 4,434,415,800 | 13,534,475 | 244.0 |
7.40
26.80
21.50
|
36 tháng
(2021-10-05) |
-16.63 | -43.61% | 6,507,416,400 | -250,984 | -168.9 |
7.40
44.97
21.50
|
60 tháng
(2019-10-16) |
17.20 | 400.46% | 8,206,366,150 | -51,119,874 | -634.8 |
3.24
44.97
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
3.11
|
8,370 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 |
07/09/2012 |
3.25
|
10,820 | 3.28 | 3.31 | 3.22 | 0 | 0 | 0 |
06/09/2012 |
3.28
|
7,410 | 3.36 | 3.36 | 3.28 | 0 | 0 | 0 |
05/09/2012 |
3.36
|
12,100 | 3.36 | 3.39 | 3.25 | 0 | 0 | 0 |
04/09/2012 |
3.36
|
12,600 | 3.25 | 3.36 | 3.25 | 0 | 0 | 0 |
31/08/2012 |
3.25
|
26,240 | 3.17 | 3.25 | 3.11 | 0 | 0 | 0 |
30/08/2012 |
3.17
|
21,880 | 3.03 | 3.17 | 3.03 | 0 | 0 | 0 |
29/08/2012 |
3.03
|
9,520 | 2.89 | 3.03 | 2.89 | 0 | 0 | 0 |
28/08/2012 |
2.89
|
6,600 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 |
27/08/2012 |
2.92
|
7,880 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 |
24/08/2012 |
3.06
|
5,630 | 3.14 | 3.14 | 3.00 | 0 | 0 | 0 |
23/08/2012 |
3.14
|
4,200 | 3.28 | 3.28 | 3.14 | 0 | 0 | 0 |
22/08/2012 |
3.28
|
6,590 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 |
21/08/2012 |
3.44
|
19,290 | 3.61 | 3.61 | 3.44 | 0 | 0 | 0 |
20/08/2012 |
3.61
|
8,500 | 3.64 | 3.69 | 3.58 | 0 | 0 | 0 |
17/08/2012 |
3.64
|
5,700 | 3.64 | 3.64 | 3.61 | 0 | 0 | 0 |
16/08/2012 |
3.64
|
7,260 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 |
15/08/2012 |
3.69
|
6,000 | 3.67 | 3.72 | 3.67 | 0 | 0 | 0 |
14/08/2012 |
3.67
|
10,940 | 3.58 | 3.67 | 3.56 | 0 | 0 | 0 |
13/08/2012 |
3.58
|
9,500 | 3.61 | 3.64 | 3.56 | 0 | 0 | 0 |
10/08/2012 |
3.61
|
9,200 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 |
09/08/2012 |
3.64
|
9,450 | 3.58 | 3.64 | 3.58 | 0 | 0 | 0 |
08/08/2012 |
3.58
|
7,390 | 3.61 | 3.61 | 3.53 | 0 | 0 | 0 |
07/08/2012 |
3.61
|
7,500 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 |
06/08/2012 |
3.64
|
5,810 | 3.61 | 3.64 | 3.61 | 0 | 0 | 0 |
03/08/2012 |
3.61
|
8,400 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 |
02/08/2012 |
3.64
|
13,000 | 3.61 | 3.69 | 3.61 | 0 | 0 | 0 |
01/08/2012 |
3.61
|
7,500 | 3.61 | 3.61 | 3.56 | 0 | 0 | 0 |
31/07/2012 |
3.61
|
17,860 | 3.67 | 3.69 | 3.61 | 0 | 0 | 0 |
30/07/2012 |
3.67
|
10,550 | 3.69 | 3.72 | 3.64 | 0 | 0 | 0 |
27/07/2012 |
3.69
|
35,320 | 3.78 | 3.81 | 3.67 | 0 | 0 | 0 |
26/07/2012 |
3.78
|
19,610 | 3.75 | 3.83 | 3.69 | 0 | 0 | 0 |
25/07/2012 |
3.75
|
50,090 | 3.92 | 3.92 | 3.75 | 0 | 0 | 0 |
24/07/2012 |
3.92
|
10,100 | 4.06 | 4.06 | 3.92 | 0 | 0 | 0 |
23/07/2012 |
4.06
|
15,920 | 4.17 | 4.19 | 4.06 | 0 | 0 | 0 |
20/07/2012 |
4.17
|
18,400 | 4.14 | 4.25 | 4.14 | 0 | 0 | 0 |
19/07/2012 |
4.14
|
22,400 | 4.03 | 4.14 | 4.00 | 0 | 0 | 0 |
18/07/2012 |
4.03
|
60,220 | 4.14 | 4.19 | 3.94 | 0 | 0 | 0 |
17/07/2012 |
4.14
|
37,500 | 3.94 | 4.14 | 3.92 | 0 | 0 | 0 |
16/07/2012 |
3.94
|
43,270 | 4.00 | 4.06 | 3.92 | 0 | 0 | 0 |
13/07/2012 |
4.00
|
52,870 | 3.94 | 4.03 | 3.97 | 0 | 0 | 0 |
12/07/2012 |
3.94
|
13,230 | 3.83 | 3.94 | 3.89 | 0 | 0 | 0 |
11/07/2012 |
3.83
|
14,270 | 3.72 | 3.83 | 3.75 | 0 | 0 | 0 |
10/07/2012 |
3.72
|
12,700 | 3.69 | 3.75 | 3.69 | 0 | 0 | 0 |
09/07/2012 |
3.69
|
46,250 | 3.89 | 3.94 | 3.69 | 0 | 0 | 0 |
06/07/2012 |
3.89
|
63,160 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
05/07/2012 |
3.81
|
24,030 | 3.72 | 3.81 | 3.69 | 100 | 0 | 0.0 |
04/07/2012 |
3.72
|
20,900 | 3.78 | 3.81 | 3.67 | 0 | 0 | 0 |
03/07/2012 |
3.78
|
56,810 | 3.97 | 4.00 | 3.78 | 0 | 0 | 0 |
02/07/2012 |
3.97
|
75,500 | 4.06 | 4.08 | 3.86 | 0 | 0 | 0 |
29/06/2012 |
4.06
|
56,850 | 4.03 | 4.11 | 4.06 | 0 | 0 | 0 |
28/06/2012 |
4.03
|
49,700 | 4.11 | 4.17 | 3.94 | 0 | 0 | 0 |
27/06/2012 |
4.11
|
71,350 | 4.17 | 4.36 | 4.11 | 0 | 0 | 0 |
26/06/2012 |
4.17
|
59,850 | 4.31 | 4.31 | 4.17 | 0 | 0 | 0 |
25/06/2012 |
4.31
|
53,750 | 4.44 | 4.47 | 4.25 | 0 | 0 | 0 |
22/06/2012 |
4.44
|
81,850 | 4.64 | 4.64 | 4.42 | 0 | 0 | 0 |
21/06/2012 |
4.64
|
115,870 | 4.67 | 4.78 | 4.56 | 0 | 0 | 0 |
20/06/2012 |
4.67
|
179,650 | 4.64 | 4.69 | 4.58 | 0 | 0 | 0 |
19/06/2012 |
4.64
|
155,600 | 4.72 | 4.72 | 4.50 | 0 | 0 | 0 |
18/06/2012 |
4.72
|
118,180 | 4.67 | 4.81 | 4.67 | 0 | 0 | 0 |
15/06/2012 |
4.67
|
186,630 | 4.44 | 4.67 | 4.47 | 0 | 0 | 0 |
14/06/2012 |
4.44
|
82,180 | 4.44 | 4.56 | 4.42 | 0 | 0 | 0 |
13/06/2012 |
4.44
|
220,300 | 4.58 | 4.61 | 4.39 | 0 | 0 | 0 |
12/06/2012 |
4.58
|
200,000 | 4.67 | 4.69 | 4.50 | 0 | 0 | 0 |
11/06/2012 |
4.67
|
157,800 | 4.64 | 4.69 | 4.61 | 0 | 0 | 0 |
08/06/2012 |
4.64
|
319,190 | 4.58 | 4.81 | 4.58 | 0 | 0 | 0 |
07/06/2012 |
4.58
|
290,690 | 4.39 | 4.58 | 4.42 | 0 | 0 | 0 |
06/06/2012 |
4.39
|
130,150 | 4.28 | 4.39 | 4.25 | 0 | 0 | 0 |
05/06/2012 |
4.28
|
82,980 | 4.25 | 4.33 | 4.08 | 0 | 0 | 0 |
04/06/2012 |
4.25
|
42,900 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 |
01/06/2012 |
4.31
|
58,220 | 4.22 | 4.36 | 4.19 | 0 | 0 | 0 |
31/05/2012 |
4.22
|
175,160 | 4.17 | 4.36 | 4.14 | 0 | 0 | 0 |
30/05/2012 |
4.17
|
127,570 | 3.97 | 4.17 | 3.97 | 0 | 0 | 0 |
29/05/2012 |
3.97
|
70,580 | 3.81 | 3.97 | 3.72 | 0 | 0 | 0 |
28/05/2012 |
3.81
|
197,270 | 3.67 | 3.83 | 3.67 | 0 | 0 | 0 |
25/05/2012 |
3.67
|
168,150 | 3.50 | 3.67 | 3.56 | 0 | 0 | 0 |
24/05/2012 |
3.50
|
155,050 | 3.33 | 3.50 | 3.36 | 0 | 0 | 0 |
23/05/2012 |
3.33
|
39,880 | 3.50 | 3.53 | 3.33 | 0 | 0 | 0 |
22/05/2012 |
3.50
|
22,820 | 3.67 | 3.67 | 3.50 | 0 | 0 | 0 |
21/05/2012 |
3.67
|
3,350 | 3.64 | 3.67 | 3.61 | 0 | 0 | 0 |
18/05/2012 |
3.64
|
1,880 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 |
17/05/2012 |
3.69
|
990 | 3.69 | 3.72 | 3.69 | 0 | 0 | 0 |
16/05/2012 |
3.69
|
870 | 3.69 | 3.72 | 3.69 | 0 | 0 | 0 |
15/05/2012 |
3.69
|
840 | 3.69 | 3.72 | 3.69 | 0 | 0 | 0 |
14/05/2012 |
3.69
|
2,510 | 3.72 | 3.72 | 3.69 | 0 | 0 | 0 |
11/05/2012 |
3.72
|
7,800 | 3.75 | 3.75 | 3.72 | 0 | 0 | 0 |
10/05/2012 |
3.75
|
12,730 | 3.67 | 3.75 | 3.67 | 0 | 0 | 0 |
09/05/2012 |
3.67
|
1,580 | 3.72 | 3.72 | 3.67 | 0 | 0 | 0 |
08/05/2012 |
3.72
|
3,610 | 3.75 | 3.75 | 3.72 | 0 | 0 | 0 |
07/05/2012 |
3.75
|
4,770 | 3.75 | 3.75 | 3.72 | 0 | 0 | 0 |
04/05/2012 |
3.75
|
13,880 | 3.61 | 3.75 | 3.58 | 0 | 0 | 0 |
03/05/2012 |
3.61
|
6,930 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 |
02/05/2012 |
3.67
|
6,050 | 3.64 | 3.67 | 3.61 | 0 | 0 | 0 |
27/04/2012 |
3.64
|
6,690 | 3.53 | 3.64 | 3.53 | 0 | 0 | 0 |
26/04/2012 |
3.53
|
3,460 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 |
25/04/2012 |
3.56
|
6,410 | 3.47 | 3.56 | 3.50 | 0 | 0 | 0 |
24/04/2012 |
3.47
|
1,710 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
23/04/2012 |
3.50
|
4,680 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
20/04/2012 |
3.50
|
9,340 | 3.47 | 3.50 | 3.47 | 0 | 0 | 0 |
19/04/2012 |
3.47
|
12,970 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |