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 | 0.21% | 83,200 | 0 | 0 |
23.30
24.20
23.90
|
2 tháng
(2024-07-22) |
0.50 | 2.14% | 203,900 | 0 | 0 |
23.30
24.45
23.90
|
3 tháng
(2024-06-21) |
-0.55 | -2.25% | 346,900 | 0 | 0 |
23.30
25.55
23.90
|
6 tháng
(2024-03-25) |
1.32 | 5.83% | 621,700 | -15,600 | -0.4 |
21.69
25.55
23.90
|
12 tháng
(2023-09-25) |
2.35 | 10.92% | 1,216,800 | -36,000 | -0.8 |
21.08
25.55
23.90
|
24 tháng
(2022-09-30) |
3.33 | 16.21% | 3,304,800 | -59,012 | -1.7 |
19.42
25.55
23.90
|
36 tháng
(2021-10-05) |
3.42 | 16.73% | 8,726,900 | -1,127,273 | -62.0 |
19.42
25.86
23.90
|
60 tháng
(2019-10-16) |
8.31 | 53.26% | 10,358,420 | -1,201,353 | -67.2 |
14.12
25.86
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
4.58
|
10 | 4.52 | 4.58 | 4.58 | 0 | 0 | 0 |
10/09/2012 |
4.52
|
24,760 | 4.69 | 4.69 | 4.52 | 0 | 0 | 0 |
07/09/2012 |
4.69
|
10 | 4.70 | 4.70 | 4.69 | 0 | 0 | 0 |
06/09/2012 |
4.70
|
20,110 | 4.69 | 4.72 | 4.58 | 0 | 0 | 0 |
05/09/2012 |
4.69
|
100 | 4.90 | 4.90 | 4.69 | 0 | 0 | 0 |
04/09/2012 |
4.90
|
10 | 4.85 | 4.90 | 4.90 | 0 | 0 | 0 |
31/08/2012 |
4.85
|
5,430 | 4.96 | 4.96 | 4.73 | 0 | 0 | 0 |
30/08/2012 |
4.96
|
230 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
29/08/2012 |
4.96
|
700 | 4.87 | 4.96 | 4.72 | 0 | 0 | 0 |
28/08/2012 |
4.87
|
690 | 4.68 | 4.90 | 4.68 | 0 | 0 | 0 |
27/08/2012 |
4.68
|
1,810 | 4.91 | 4.91 | 4.68 | 0 | 0 | 0 |
24/08/2012 |
4.91
|
1,100 | 4.91 | 4.91 | 4.87 | 0 | 0 | 0 |
23/08/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
22/08/2012 |
4.91
|
220 | 4.79 | 5.03 | 4.91 | 100 | 0 | 0.0 |
21/08/2012 |
4.79
|
59,340 | 5.04 | 5.04 | 4.79 | 0 | 0 | 0 |
20/08/2012 |
5.04
|
10 | 4.98 | 5.04 | 5.04 | 0 | 0 | 0 |
17/08/2012 |
4.98
|
5,510 | 5.04 | 5.04 | 4.92 | 0 | 0 | 0 |
16/08/2012 |
5.04
|
49,160 | 4.91 | 5.04 | 4.91 | 100 | 0 | 0.0 |
15/08/2012 |
4.91
|
1,540 | 4.91 | 4.91 | 4.68 | 0 | 0 | 0 |
14/08/2012 |
4.91
|
640 | 4.85 | 4.91 | 4.91 | 0 | 0 | 0 |
13/08/2012 |
4.85
|
6,910 | 4.87 | 4.87 | 4.85 | 0 | 0 | 0 |
10/08/2012 |
4.87
|
120 | 4.83 | 4.87 | 4.61 | 100 | 0 | 0.0 |
09/08/2012 |
4.83
|
10 | 4.75 | 4.83 | 4.83 | 0 | 0 | 0 |
08/08/2012 |
4.75
|
2,080 | 4.91 | 4.91 | 4.75 | 0 | 0 | 0 |
07/08/2012 |
4.91
|
1,660 | 4.81 | 4.91 | 4.74 | 0 | 0 | 0 |
06/08/2012 |
4.81
|
87,520 | 4.58 | 4.81 | 4.78 | 0 | 0 | 0 |
03/08/2012 |
4.58
|
12,810 | 4.58 | 4.72 | 4.58 | 0 | 0 | 0 |
02/08/2012 |
4.58
|
1,850 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
01/08/2012 |
4.58
|
4,510 | 4.61 | 4.61 | 4.58 | 0 | 0 | 0 |
31/07/2012 |
4.61
|
54,010 | 4.40 | 4.61 | 4.58 | 0 | 0 | 0 |
30/07/2012 |
4.40
|
8,520 | 4.58 | 4.72 | 4.40 | 0 | 0 | 0 |
27/07/2012 |
4.58
|
2,050 | 4.58 | 4.60 | 4.58 | 0 | 0 | 0 |
26/07/2012 |
4.58
|
590 | 4.78 | 4.78 | 4.58 | 0 | 0 | 0 |
25/07/2012 |
4.78
|
5,020 | 4.58 | 4.81 | 4.58 | 0 | 0 | 0 |
24/07/2012 |
4.58
|
4,400 | 4.61 | 4.82 | 4.58 | 0 | 0 | 0 |
23/07/2012 |
4.61
|
1,300 | 4.58 | 4.65 | 4.61 | 0 | 0 | 0 |
20/07/2012 |
4.58
|
11,350 | 4.81 | 4.81 | 4.58 | 0 | 0 | 0 |
19/07/2012 |
4.81
|
10 | 4.58 | 4.81 | 4.81 | 0 | 0 | 0 |
18/07/2012 |
4.58
|
5,010 | 4.78 | 4.90 | 4.58 | 0 | 0 | 0 |
17/07/2012 |
4.78
|
4,070 | 4.81 | 4.81 | 4.58 | 0 | 0 | 0 |
16/07/2012 |
4.81
|
10 | 4.58 | 4.81 | 4.81 | 0 | 0 | 0 |
13/07/2012 |
4.58
|
5,000 | 4.65 | 4.65 | 4.58 | 0 | 0 | 0 |
12/07/2012 |
4.65
|
7,150 | 4.44 | 4.65 | 4.58 | 0 | 0 | 0 |
11/07/2012 |
4.44
|
20 | 4.23 | 4.44 | 4.02 | 0 | 0 | 0 |
10/07/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
09/07/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
06/07/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
05/07/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
04/07/2012 |
4.23
|
120 | 4.45 | 4.45 | 4.23 | 0 | 0 | 0 |
03/07/2012 |
4.45
|
2,380 | 4.58 | 4.58 | 4.45 | 0 | 0 | 0 |
02/07/2012 |
4.58
|
20 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
29/06/2012 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
28/06/2012 |
4.58
|
2,110 | 4.52 | 4.74 | 4.45 | 0 | 0 | 0 |
27/06/2012 |
4.52
|
2,050 | 4.52 | 4.52 | 4.30 | 0 | 0 | 0 |
26/06/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
25/06/2012 |
4.52
|
390 | 4.58 | 4.58 | 4.52 | 0 | 0 | 0 |
22/06/2012 |
4.58
|
4,650 | 4.39 | 4.58 | 4.39 | 0 | 0 | 0 |
21/06/2012 |
4.39
|
1,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
20/06/2012 |
4.39
|
30 | 4.56 | 4.56 | 4.36 | 0 | 0 | 0 |
19/06/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
18/06/2012 |
4.56
|
20 | 4.35 | 4.56 | 4.20 | 0 | 0 | 0 |
15/06/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
14/06/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
13/06/2012 |
4.35
|
30 | 4.48 | 4.69 | 4.35 | 0 | 0 | 0 |
12/06/2012 |
4.48
|
910 | 4.72 | 4.72 | 4.48 | 0 | 0 | 0 |
11/06/2012 |
4.72
|
20 | 4.49 | 4.72 | 4.34 | 0 | 0 | 0 |
08/06/2012 |
4.49
|
70 | 4.53 | 4.74 | 4.47 | 0 | 0 | 0 |
07/06/2012 |
4.53
|
10 | 4.61 | 4.61 | 4.53 | 0 | 0 | 0 |
06/06/2012 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
05/06/2012 |
4.61
|
1,910 | 4.85 | 4.85 | 4.61 | 0 | 0 | 0 |
04/06/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
01/06/2012 |
4.85
|
500 | 4.79 | 4.85 | 4.56 | 0 | 0 | 0 |
31/05/2012 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
30/05/2012 |
4.79
|
10 | 4.58 | 4.79 | 4.79 | 0 | 0 | 0 |
29/05/2012 |
4.58
|
7,000 | 4.54 | 4.58 | 4.58 | 7,000 | 0 | 0.2 |
28/05/2012 |
4.54
|
500 | 4.72 | 4.72 | 4.54 | 0 | 0 | 0 |
25/05/2012 |
4.72
|
6,260 | 4.78 | 4.98 | 4.72 | 0 | 0 | 0 |
24/05/2012 |
4.78
|
650 | 4.56 | 4.78 | 4.78 | 0 | 0 | 0 |
23/05/2012 |
4.56
|
10 | 4.35 | 4.56 | 4.56 | 0 | 0 | 0 |
22/05/2012 |
4.35
|
100,000 | 4.41 | 4.41 | 4.35 | 0 | 0 | 0 |
21/05/2012 |
4.41
|
240,850 | 4.61 | 4.72 | 4.40 | 18,490 | 0 | 0.6 |
18/05/2012 |
4.61
|
13,150 | 4.85 | 4.85 | 4.61 | 0 | 0 | 0 |
17/05/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
16/05/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
15/05/2012 |
4.85
|
3,120 | 4.85 | 4.91 | 4.85 | 150,000 | 0 | 5.6 |
14/05/2012 |
4.85
|
1,730 | 5.09 | 5.09 | 4.85 | 0 | 0 | 0 |
11/05/2012 |
5.09
|
100 | 5.04 | 5.09 | 5.09 | 0 | 0 | 0 |
10/05/2012 |
5.04
|
5,920 | 4.85 | 5.08 | 4.66 | 50 | 0 | 0.0 |
09/05/2012 |
4.85
|
10,110 | 4.65 | 4.87 | 4.85 | 3,110 | 0 | 0.1 |
08/05/2012 |
4.65
|
570 | 4.72 | 4.85 | 4.65 | 0 | 0 | 0 |
07/05/2012 |
4.72
|
120 | 4.85 | 4.98 | 4.72 | 0 | 0 | 0 |
04/05/2012 |
4.85
|
12,580 | 4.91 | 4.94 | 4.85 | 0 | 0 | 0 |
03/05/2012 |
4.91
|
1,010 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
02/05/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
27/04/2012 |
4.91
|
6,880 | 4.91 | 4.91 | 4.81 | 4,730 | 0 | 0.2 |
26/04/2012 |
4.91
|
380 | 4.85 | 4.91 | 4.85 | 0 | 0 | 0 |
25/04/2012 |
4.85
|
13,530 | 4.98 | 4.98 | 4.82 | 9,000 | 0 | 0.3 |
24/04/2012 |
4.98
|
40,520 | 4.98 | 4.98 | 4.78 | 23,390 | 0 | 0.9 |
23/04/2012 |
4.98
|
12,620 | 4.98 | 5.08 | 4.96 | 1,000 | 0 | 0.0 |
20/04/2012 |
4.98
|
15,010 | 4.92 | 4.98 | 4.86 | 0 | 0 | 0 |