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) |
-0.34 | -6.39% | 237,400 | 0 | 0 |
4.78
5.32
4.98
|
2 tháng
(2024-07-22) |
-0.52 | -9.45% | 586,400 | 23,700 | 0.1 |
4.73
5.60
4.98
|
3 tháng
(2024-06-24) |
-0.54 | -9.78% | 895,000 | -2,500 | -0.0 |
4.73
5.86
4.98
|
6 tháng
(2024-03-25) |
-0.98 | -16.44% | 3,849,100 | -52,500 | -0.3 |
4.73
6.10
4.98
|
12 tháng
(2023-09-26) |
-0.82 | -14.14% | 8,771,100 | 20,300 | 0.2 |
4.73
6.49
4.98
|
24 tháng
(2022-10-03) |
-3.42 | -40.71% | 41,989,800 | 118,060 | 1.4 |
3.84
8.78
4.98
|
36 tháng
(2021-10-06) |
-1.13 | -18.51% | 119,211,600 | 16,908 | 12.2 |
3.84
46.11
4.98
|
60 tháng
(2019-10-17) |
1.65 | 49.40% | 121,056,150 | 24,328 | 12.2 |
2.17
46.11
4.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
1.57
|
260,590 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 |
10/09/2012 |
1.64
|
57,640 | 1.70 | 1.70 | 1.64 | 0 | 0 | 0 |
07/09/2012 |
1.70
|
189,310 | 1.76 | 1.79 | 1.70 | 0 | 0 | 0 |
06/09/2012 |
1.76
|
160,350 | 1.82 | 1.82 | 1.76 | 0 | 0 | 0 |
05/09/2012 |
1.82
|
154,390 | 1.91 | 1.94 | 1.82 | 0 | 0 | 0 |
04/09/2012 |
1.91
|
43,590 | 1.85 | 1.94 | 1.85 | 0 | 0 | 0 |
31/08/2012 |
1.85
|
98,800 | 1.94 | 1.98 | 1.85 | 0 | 0 | 0 |
30/08/2012 |
1.94
|
198,500 | 1.85 | 1.94 | 1.85 | 0 | 0 | 0 |
29/08/2012 |
1.85
|
72,030 | 1.79 | 1.85 | 1.82 | 0 | 0 | 0 |
28/08/2012 |
1.79
|
220,340 | 1.88 | 1.88 | 1.79 | 0 | 0 | 0 |
27/08/2012 |
1.88
|
169,070 | 1.98 | 1.98 | 1.88 | 0 | 0 | 0 |
24/08/2012 |
1.98
|
495,230 | 2.04 | 2.10 | 1.94 | 0 | 0 | 0 |
23/08/2012 |
2.04
|
29,240 | 2.13 | 2.13 | 2.04 | 0 | 0 | 0 |
22/08/2012 |
2.13
|
150,960 | 2.22 | 2.22 | 2.13 | 0 | 0 | 0 |
21/08/2012 |
2.22
|
140,100 | 2.31 | 2.31 | 2.22 | 0 | 0 | 0 |
20/08/2012 |
2.31
|
105,160 | 2.31 | 2.38 | 2.28 | 0 | 0 | 0 |
17/08/2012 |
2.31
|
48,770 | 2.28 | 2.31 | 2.25 | 0 | 0 | 0 |
16/08/2012 |
2.28
|
85,150 | 2.35 | 2.38 | 2.25 | 0 | 0 | 0 |
15/08/2012 |
2.35
|
61,300 | 2.35 | 2.38 | 2.31 | 0 | 0 | 0 |
14/08/2012 |
2.35
|
103,710 | 2.25 | 2.35 | 2.28 | 0 | 0 | 0 |
13/08/2012 |
2.25
|
125,080 | 2.31 | 2.31 | 2.22 | 0 | 3,000 | -0.0 |
10/08/2012 |
2.31
|
201,980 | 2.35 | 2.38 | 2.28 | 0 | 0 | 0 |
09/08/2012 |
2.35
|
230,070 | 2.41 | 2.47 | 2.31 | 0 | 0 | 0 |
08/08/2012 |
2.41
|
53,070 | 2.35 | 2.41 | 2.35 | 500 | 0 | 0.0 |
07/08/2012 |
2.35
|
225,930 | 2.44 | 2.47 | 2.35 | 0 | 0 | 0 |
06/08/2012 |
2.44
|
366,970 | 2.35 | 2.44 | 2.41 | 0 | 0 | 0 |
03/08/2012 |
2.35
|
514,570 | 2.25 | 2.35 | 2.16 | 5,000 | 5,000 | -0.0 |
02/08/2012 |
2.25
|
69,870 | 2.35 | 2.35 | 2.25 | 0 | 0 | 0 |
01/08/2012 |
2.35
|
50,280 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
31/07/2012 |
2.47
|
99,570 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 |
30/07/2012 |
2.59
|
103,050 | 2.72 | 2.72 | 2.59 | 0 | 0 | 0 |
27/07/2012 |
2.72
|
271,900 | 2.84 | 2.90 | 2.72 | 2,000 | 2,000 | 0.0 |
26/07/2012 |
2.84
|
145,150 | 2.90 | 2.96 | 2.81 | 0 | 0 | 0 |
25/07/2012 |
2.90
|
703,240 | 2.96 | 2.96 | 2.84 | 3,000 | 5,070 | -0.0 |
24/07/2012 |
2.96
|
129,680 | 3.12 | 3.12 | 2.96 | 2,000 | 0 | 0.0 |
23/07/2012 |
3.12
|
251,420 | 3.24 | 3.30 | 3.12 | 0 | 0 | 0 |
20/07/2012 |
3.24
|
644,640 | 3.18 | 3.33 | 3.21 | 0 | 0 | 0 |
19/07/2012 |
3.18
|
283,540 | 3.06 | 3.18 | 2.96 | 0 | 0 | 0 |
18/07/2012 |
3.06
|
679,770 | 2.93 | 3.06 | 2.96 | 0 | 5,000 | -0.0 |
17/07/2012 |
2.93
|
228,010 | 2.81 | 2.93 | 2.81 | 3,000 | 0 | 0.0 |
16/07/2012 |
2.81
|
278,570 | 2.93 | 3.02 | 2.81 | 3,000 | 0 | 0.0 |
13/07/2012 |
2.93
|
241,530 | 2.81 | 2.93 | 2.84 | 0 | 3,000 | -0.0 |
12/07/2012 |
2.81
|
230,120 | 2.69 | 2.81 | 2.78 | 500 | 5,900 | -0.0 |
11/07/2012 |
2.69
|
121,170 | 2.59 | 2.72 | 2.56 | 0 | 0 | 0 |
10/07/2012 |
2.59
|
142,950 | 2.69 | 2.69 | 2.56 | 0 | 0 | 0 |
09/07/2012 |
2.69
|
104,500 | 2.81 | 2.81 | 2.69 | 0 | 0 | 0 |
06/07/2012 |
2.81
|
261,910 | 2.75 | 2.87 | 2.72 | 0 | 0 | 0 |
05/07/2012 |
2.75
|
305,180 | 2.72 | 2.78 | 2.59 | 5,900 | 0 | 0.0 |
04/07/2012 |
2.72
|
176,520 | 2.84 | 2.87 | 2.72 | 9,000 | 0 | 0.1 |
03/07/2012 |
2.84
|
76,530 | 2.96 | 2.96 | 2.84 | 5,500 | 0 | 0.1 |
02/07/2012 |
2.96
|
184,200 | 2.93 | 3.06 | 2.87 | 0 | 7,000 | -0.1 |
29/06/2012 |
2.93
|
240,050 | 2.81 | 2.93 | 2.90 | 0 | 0 | 0 |
28/06/2012 |
2.81
|
314,430 | 2.93 | 2.93 | 2.81 | 3,500 | 0 | 0.0 |
27/06/2012 |
2.93
|
297,280 | 3.09 | 3.21 | 2.93 | 0 | 0 | 0 |
26/06/2012 |
3.09
|
169,880 | 3.24 | 3.24 | 3.09 | 0 | 0 | 0 |
25/06/2012 |
3.24
|
134,020 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 |
22/06/2012 |
3.40
|
183,720 | 3.55 | 3.55 | 3.40 | 0 | 0 | 0 |
21/06/2012 |
3.55
|
304,430 | 3.40 | 3.55 | 3.40 | 0 | 0 | 0 |
20/06/2012 |
3.40
|
165,820 | 3.43 | 3.55 | 3.30 | 0 | 0 | 0 |
19/06/2012 |
3.43
|
257,130 | 3.58 | 3.61 | 3.43 | 0 | 0 | 0 |
18/06/2012 |
3.58
|
571,880 | 3.73 | 3.86 | 3.55 | 6,000 | 0 | 0.1 |
15/06/2012 |
3.73
|
164,350 | 3.58 | 3.73 | 3.55 | 0 | 0 | 0 |
14/06/2012 |
3.58
|
377,390 | 3.43 | 3.58 | 3.46 | 0 | 6,000 | -0.1 |
13/06/2012 |
3.43
|
217,990 | 3.58 | 3.67 | 3.43 | 3,530 | 0 | 0.0 |
12/06/2012 |
3.58
|
1,481,320 | 3.49 | 3.64 | 3.58 | 0 | 8,000 | -0.1 |
11/06/2012 |
3.49
|
35,850 | 3.33 | 3.49 | 3.49 | 0 | 5,000 | -0.1 |
08/06/2012 |
3.33
|
10,650 | 3.18 | 3.33 | 3.33 | 0 | 0 | 0 |
07/06/2012 |
3.18
|
12,830 | 3.06 | 3.18 | 3.18 | 0 | 0 | 0 |
06/06/2012 |
3.06
|
148,760 | 2.93 | 3.06 | 2.93 | 3,000 | 0 | 0.0 |
05/06/2012 |
2.93
|
468,460 | 2.81 | 2.93 | 2.69 | 3,000 | 0 | 0.0 |
04/06/2012 |
2.81
|
179,050 | 2.93 | 2.93 | 2.81 | 3,000 | 3,000 | 0 |
01/06/2012 |
2.93
|
404,460 | 3.09 | 3.24 | 2.93 | 3,000 | 0 | 0.0 |
31/05/2012 |
3.09
|
184,610 | 3.24 | 3.24 | 3.09 | 0 | 5,000 | -0.1 |
30/05/2012 |
3.24
|
151,710 | 3.36 | 3.46 | 3.21 | 0 | 0 | 0 |
29/05/2012 |
3.36
|
162,860 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 |
28/05/2012 |
3.52
|
499,660 | 3.36 | 3.52 | 3.36 | 0 | 3,000 | -0.0 |
25/05/2012 |
3.36
|
783,580 | 3.33 | 3.46 | 3.18 | 6,000 | 0 | 0.1 |
24/05/2012 |
3.33
|
197,800 | 3.49 | 3.49 | 3.33 | 3,000 | 0 | 0.0 |
23/05/2012 |
3.49
|
312,090 | 3.64 | 3.67 | 3.49 | 3,000 | 0 | 0.0 |
22/05/2012 |
3.64
|
423,890 | 3.49 | 3.64 | 3.49 | 0 | 0 | 0 |
21/05/2012 |
3.49
|
989,200 | 3.64 | 3.64 | 3.49 | 6,000 | 0 | 0.1 |
18/05/2012 |
3.64
|
13,120 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
17/05/2012 |
3.83
|
1,156,890 | 4.01 | 4.01 | 3.83 | 0 | 0 | 0 |
16/05/2012 |
4.01
|
280,600 | 4.20 | 4.20 | 4.01 | 0 | 0 | 0 |
15/05/2012 |
4.20
|
871,580 | 4.41 | 4.41 | 4.20 | 0 | 0 | 0 |
14/05/2012 |
4.41
|
60,530 | 4.63 | 4.63 | 4.41 | 0 | 0 | 0 |
11/05/2012 |
4.63
|
652,510 | 4.85 | 4.85 | 4.63 | 0 | 0 | 0 |
10/05/2012 |
4.85
|
524,020 | 5.09 | 5.09 | 4.85 | 0 | 0 | 0 |
09/05/2012 |
5.09
|
1,144,590 | 5.34 | 5.34 | 5.09 | 0 | 0 | 0 |
08/05/2012 |
5.34
|
384,750 | 5.62 | 5.80 | 5.34 | 0 | 0 | 0 |
07/05/2012 |
5.62
|
599,790 | 5.37 | 5.62 | 5.46 | 1,500 | 1,400 | 0.0 |
04/05/2012 |
5.37
|
807,740 | 5.12 | 5.37 | 5.12 | 0 | 0 | 0 |
03/05/2012 |
5.12
|
756,570 | 4.91 | 5.12 | 4.69 | 0 | 0 | 0 |
02/05/2012 |
4.91
|
742,650 | 5.09 | 5.34 | 4.85 | 0 | 0 | 0 |
27/04/2012 |
5.09
|
450,690 | 4.88 | 5.09 | 4.88 | 0 | 0 | 0 |
26/04/2012 |
4.88
|
769,940 | 4.66 | 4.88 | 4.66 | 1,400 | 0 | 0.0 |
25/04/2012 |
4.66
|
759,600 | 4.44 | 4.66 | 4.26 | 0 | 0 | 0 |
24/04/2012 |
4.44
|
427,280 | 4.26 | 4.44 | 4.10 | 0 | 0 | 0 |
23/04/2012 |
4.26
|
381,470 | 4.20 | 4.38 | 4.26 | 0 | 0 | 0 |
20/04/2012 |
4.20
|
544,840 | 4.38 | 4.51 | 4.20 | 0 | 0 | 0 |