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) |
-0.60 | -4.44% | 1,186,700 | 0 | 0 |
12.60
13.60
12.90
|
2 tháng
(2024-07-22) |
-0.80 | -5.84% | 3,113,000 | -2,200 | -0.0 |
12.40
13.70
12.90
|
3 tháng
(2024-06-21) |
-1.30 | -9.15% | 8,251,300 | 0 | 0.0 |
12.40
16
12.90
|
6 tháng
(2024-03-25) |
-0.90 | -6.52% | 29,308,100 | -1,000 | -0.0 |
12.40
16
12.90
|
12 tháng
(2023-09-25) |
3.40 | 35.79% | 66,129,900 | -29,500 | -0.2 |
6.90
16
12.90
|
24 tháng
(2022-09-30) |
4.60 | 55.42% | 156,324,994 | 3,000 | 0.1 |
3.20
16
12.90
|
36 tháng
(2021-10-05) |
3 | 30.30% | 272,268,953 | 13,350 | 0.3 |
3.20
23.50
12.90
|
60 tháng
(2019-10-16) |
7.70 | 148.08% | 422,090,537 | -227,950 | -1.1 |
3.20
23.50
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
3.30
|
233,390 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
10/09/2012 |
3.40
|
179,990 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/09/2012 |
3.50
|
598,380 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
06/09/2012 |
3.60
|
290,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
05/09/2012 |
3.70
|
446,210 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
04/09/2012 |
3.80
|
170,340 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
31/08/2012 |
3.70
|
212,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
30/08/2012 |
3.80
|
408,050 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
29/08/2012 |
3.70
|
340,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
28/08/2012 |
3.60
|
388,970 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/08/2012 |
3.70
|
283,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
24/08/2012 |
3.80
|
1,183,980 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
23/08/2012 |
3.80
|
187,970 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
22/08/2012 |
3.90
|
738,080 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
21/08/2012 |
4.10
|
666,320 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
20/08/2012 |
4.30
|
272,740 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
17/08/2012 |
4.30
|
244,610 | 4.30 | 4.40 | 4.20 | 0 | 17,000 | -0.1 |
16/08/2012 |
4.30
|
180,350 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
15/08/2012 |
4.20
|
135,460 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
14/08/2012 |
4.30
|
220,930 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
13/08/2012 |
4.20
|
212,950 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
10/08/2012 |
4.40
|
408,150 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
09/08/2012 |
4.40
|
371,520 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
08/08/2012 |
4.40
|
147,530 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
07/08/2012 |
4.30
|
346,230 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
06/08/2012 |
4.40
|
364,710 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
03/08/2012 |
4.20
|
105,050 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
02/08/2012 |
4.20
|
283,550 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
01/08/2012 |
4.10
|
263,130 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
31/07/2012 |
4.20
|
241,190 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
30/07/2012 |
4.20
|
115,560 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
27/07/2012 |
4.20
|
383,270 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
26/07/2012 |
4.30
|
435,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
25/07/2012 |
4.20
|
404,030 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
24/07/2012 |
4.30
|
697,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
23/07/2012 |
4.50
|
692,310 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
20/07/2012 |
4.70
|
1,051,210 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
19/07/2012 |
4.90
|
850,320 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
18/07/2012 |
4.70
|
504,240 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
17/07/2012 |
4.70
|
629,060 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
16/07/2012 |
4.50
|
1,833,260 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
13/07/2012 |
4.40
|
735,560 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
12/07/2012 |
4.20
|
190,370 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
11/07/2012 |
4.10
|
248,780 | 4 | 4.20 | 4 | 0 | 0 | 0 |
10/07/2012 |
4
|
227,430 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
09/07/2012 |
4.10
|
250,380 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
06/07/2012 |
4.30
|
621,560 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
05/07/2012 |
4.10
|
524,910 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
04/07/2012 |
4
|
604,300 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
03/07/2012 |
4.20
|
280,890 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
02/07/2012 |
4.40
|
374,640 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
29/06/2012 |
4.60
|
548,770 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
28/06/2012 |
4.40
|
761,370 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
27/06/2012 |
4.50
|
440,240 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
26/06/2012 |
4.70
|
615,620 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
25/06/2012 |
4.90
|
880,780 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
22/06/2012 |
5.10
|
433,670 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
21/06/2012 |
5.20
|
201,420 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
20/06/2012 |
5.20
|
422,800 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
19/06/2012 |
5.20
|
1,058,360 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
18/06/2012 |
5.40
|
521,600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
15/06/2012 |
5.40
|
483,410 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
14/06/2012 |
5.30
|
454,670 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
13/06/2012 |
5.20
|
364,520 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
12/06/2012 |
5.30
|
889,390 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
11/06/2012 |
5.50
|
438,420 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
08/06/2012 |
5.40
|
1,436,180 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
07/06/2012 |
5.40
|
645,720 | 5.20 | 5.40 | 5.30 | 0 | 0 | 0 |
06/06/2012 |
5.20
|
615,140 | 5 | 5.20 | 5 | 0 | 0 | 0 |
05/06/2012 |
5
|
440,010 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
04/06/2012 |
4.90
|
1,411,920 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
01/06/2012 |
5.10
|
536,990 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
31/05/2012 |
5.20
|
529,970 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
30/05/2012 |
5.40
|
324,640 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
29/05/2012 |
5.50
|
733,290 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
28/05/2012 |
5.70
|
1,357,470 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
25/05/2012 |
5.50
|
744,160 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
24/05/2012 |
5.30
|
527,240 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
23/05/2012 |
5.50
|
660,000 | 5.70 | 5.70 | 5.50 | 5,000 | 0 | 0.0 |
22/05/2012 |
5.70
|
1,236,440 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
21/05/2012 |
5.50
|
802,970 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
18/05/2012 |
5.30
|
836,200 | 5.50 | 5.50 | 5.30 | 5,000 | 0 | 0.0 |
17/05/2012 |
5.50
|
849,980 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
16/05/2012 |
5.70
|
1,757,440 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
15/05/2012 |
5.70
|
1,616,150 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
14/05/2012 |
5.90
|
1,285,120 | 6.20 | 6.20 | 5.90 | 0 | 10 | -0.0 |
11/05/2012 |
6.20
|
2,004,360 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
10/05/2012 |
6.50
|
1,754,970 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
09/05/2012 |
6.60
|
1,447,530 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
08/05/2012 |
6.80
|
2,576,910 | 6.60 | 6.90 | 6.60 | 60 | 0 | 0.0 |
07/05/2012 |
6.60
|
1,581,800 | 6.30 | 6.60 | 6.40 | 0 | 0 | 0 |
04/05/2012 |
6.30
|
2,364,090 | 6 | 6.30 | 6 | 0 | 0 | 0 |
03/05/2012 |
6
|
1,226,920 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
02/05/2012 |
6
|
2,664,330 | 6 | 6.30 | 6 | 0 | 0 | 0 |
27/04/2012 |
6
|
1,536,620 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
26/04/2012 |
5.80
|
1,281,140 | 6 | 6.10 | 5.80 | 0 | 11,000 | -0.1 |
25/04/2012 |
6
|
1,278,220 | 5.80 | 6 | 5.80 | 0 | 10,030 | -0.1 |
24/04/2012 |
5.80
|
1,202,780 | 5.60 | 5.80 | 5.50 | 0 | 3,950 | -0.0 |
23/04/2012 |
5.60
|
986,550 | 5.50 | 5.70 | 5.50 | 0 | 57,800 | -0.3 |
20/04/2012 |
5.50
|
1,599,500 | 5.70 | 5.80 | 5.50 | 10,000 | 186,160 | -1.0 |