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 | 0% | 2,187,300 | -566,410 | -8.9 |
15.60
15.80
15.70
|
2 tháng
(2024-07-22) |
-0.40 | -2.48% | 5,224,700 | -1,402,604 | -22.1 |
15.50
16.15
15.70
|
3 tháng
(2024-06-24) |
-0.30 | -1.88% | 9,255,700 | -1,898,510 | -30.2 |
15.50
17.10
15.70
|
6 tháng
(2024-03-25) |
0.75 | 5.02% | 15,750,900 | -3,026,169 | -47.8 |
14.60
17.10
15.70
|
12 tháng
(2023-09-26) |
-1.82 | -10.38% | 28,095,200 | -3,256,724 | -51.2 |
13.70
18.26
15.70
|
24 tháng
(2022-10-03) |
0.31 | 2.04% | 46,363,400 | -4,076,506 | -60.3 |
12.61
18.26
15.70
|
36 tháng
(2021-10-06) |
-2.43 | -13.40% | 99,926,700 | -9,466,344 | -179.0 |
12.61
19.52
15.70
|
60 tháng
(2019-10-17) |
-0.14 | -0.90% | 136,619,040 | -12,976,054 | -241.9 |
12.61
19.52
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
3.74
|
8,540 | 3.71 | 3.74 | 3.68 | 1,000 | 0 | 0.0 |
10/09/2012 |
3.71
|
5,500 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
07/09/2012 |
3.77
|
2,110 | 3.74 | 3.77 | 3.74 | 0 | 0 | 0 |
06/09/2012 |
3.74
|
6,100 | 3.74 | 3.77 | 3.74 | 0 | 0 | 0 |
05/09/2012 |
3.74
|
390 | 3.74 | 3.74 | 3.71 | 100 | 0 | 0.0 |
04/09/2012 |
3.74
|
5,800 | 3.71 | 3.74 | 3.71 | 1,110 | 0 | 0.0 |
31/08/2012 |
3.71
|
7,000 | 3.82 | 3.82 | 3.71 | 4,000 | 0 | 0.1 |
30/08/2012 |
3.82
|
1,800 | 3.79 | 3.82 | 3.77 | 1,010 | 0 | 0.0 |
29/08/2012 |
3.79
|
2,210 | 3.71 | 3.79 | 3.77 | 0 | 0 | 0 |
28/08/2012 |
3.71
|
5,500 | 3.65 | 3.71 | 3.60 | 2,200 | 0 | 0.0 |
27/08/2012 |
3.65
|
14,610 | 3.79 | 3.79 | 3.65 | 7,000 | 0 | 0.1 |
24/08/2012 |
3.79
|
4,710 | 3.63 | 3.79 | 3.63 | 0 | 0 | 0 |
23/08/2012 |
3.63
|
28,720 | 3.77 | 3.77 | 3.60 | 9,000 | 0 | 0.1 |
22/08/2012 |
3.77
|
5,130 | 3.77 | 3.77 | 3.77 | 1,000 | 0 | 0.0 |
21/08/2012 |
3.77
|
17,910 | 3.93 | 3.93 | 3.74 | 13,000 | 0 | 0.2 |
20/08/2012 |
3.93
|
36,460 | 3.93 | 3.96 | 3.91 | 26,460 | 31,450 | -0.1 |
17/08/2012 |
3.93
|
10,450 | 3.88 | 3.93 | 3.88 | 9,850 | 0 | 0.1 |
16/08/2012 |
3.88
|
11,560 | 3.88 | 3.91 | 3.85 | 8,390 | 0 | 0.1 |
15/08/2012 |
3.88
|
1,950 | 3.85 | 3.88 | 3.88 | 0 | 0 | 0 |
14/08/2012 |
3.85
|
6,160 | 3.82 | 3.85 | 3.82 | 5,650 | 0 | 0.1 |
13/08/2012 |
3.82
|
6,160 | 3.82 | 3.82 | 3.79 | 6,000 | 0 | 0.1 |
10/08/2012 |
3.82
|
14,110 | 3.79 | 3.82 | 3.79 | 3,090 | 0 | 0.0 |
09/08/2012 |
3.79
|
8,380 | 3.79 | 3.82 | 3.79 | 6,000 | 0 | 0.1 |
08/08/2012 |
3.79
|
2,000 | 3.77 | 3.79 | 3.74 | 710 | 0 | 0.0 |
07/08/2012 |
3.77
|
4,780 | 3.74 | 3.77 | 3.74 | 1,000 | 0 | 0.0 |
06/08/2012 |
3.74
|
7,310 | 3.71 | 3.74 | 3.65 | 1,000 | 0 | 0.0 |
03/08/2012 |
3.71
|
8,640 | 3.74 | 3.74 | 3.71 | 2,800 | 0 | 0.0 |
02/08/2012 |
3.74
|
18,690 | 3.74 | 3.79 | 3.74 | 3,300 | 0 | 0.0 |
01/08/2012 |
3.74
|
850 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 |
31/07/2012 |
3.74
|
6,000 | 3.71 | 3.74 | 3.74 | 2,000 | 0 | 0.0 |
30/07/2012 |
3.71
|
14,240 | 3.79 | 3.79 | 3.71 | 4,000 | 0 | 0.1 |
27/07/2012 |
3.79
|
70 | 3.77 | 3.85 | 3.79 | 0 | 0 | 0 |
26/07/2012 |
3.77
|
17,600 | 3.77 | 3.77 | 3.60 | 0 | 0 | 0 |
25/07/2012 |
3.77
|
3,600 | 3.63 | 3.77 | 3.68 | 0 | 0 | 0 |
24/07/2012 |
3.63
|
1,550 | 3.65 | 3.74 | 3.63 | 0 | 0 | 0 |
23/07/2012 |
3.65
|
4,480 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 |
20/07/2012 |
3.71
|
420 | 3.71 | 3.74 | 3.68 | 0 | 0 | 0 |
19/07/2012 |
3.71
|
1,030 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
18/07/2012 |
3.71
|
6,880 | 3.68 | 3.71 | 3.63 | 0 | 0 | 0 |
17/07/2012 |
3.68
|
11,510 | 3.60 | 3.68 | 3.63 | 0 | 0 | 0 |
16/07/2012 |
3.60
|
3,100 | 3.71 | 3.71 | 3.60 | 100 | 0 | 0.0 |
13/07/2012 |
3.71
|
11,000 | 3.54 | 3.71 | 3.60 | 0 | 0 | 0 |
12/07/2012 |
3.54
|
810 | 3.51 | 3.60 | 3.54 | 0 | 0 | 0 |
11/07/2012 |
3.51
|
1,200 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
10/07/2012 |
3.51
|
5,090 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 |
09/07/2012 |
3.54
|
7,610 | 3.60 | 3.63 | 3.54 | 0 | 0 | 0 |
06/07/2012 |
3.60
|
5,290 | 3.54 | 3.60 | 3.54 | 0 | 0 | 0 |
05/07/2012 |
3.54
|
4,600 | 3.54 | 3.57 | 3.51 | 0 | 0 | 0 |
04/07/2012 |
3.54
|
6,300 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
03/07/2012 |
3.54
|
15,440 | 3.57 | 3.63 | 3.51 | 0 | 0 | 0 |
02/07/2012 |
3.57
|
4,000 | 3.63 | 3.65 | 3.57 | 0 | 0 | 0 |
29/06/2012 |
3.63
|
900 | 3.57 | 3.63 | 3.51 | 0 | 0 | 0 |
28/06/2012 |
3.57
|
5,250 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 |
27/06/2012 |
3.63
|
30 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
26/06/2012 |
3.63
|
3,250 | 3.57 | 3.63 | 3.54 | 0 | 0 | 0 |
25/06/2012 |
3.57
|
6,390 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
22/06/2012 |
3.63
|
5,170 | 3.63 | 3.65 | 3.57 | 0 | 0 | 0 |
21/06/2012 |
3.63
|
5,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
20/06/2012 |
3.63
|
13,270 | 3.65 | 3.65 | 3.51 | 0 | 0 | 0 |
19/06/2012 |
3.65
|
2,520 | 3.65 | 3.68 | 3.63 | 0 | 0 | 0 |
18/06/2012 |
3.65
|
20 | 3.60 | 3.74 | 3.65 | 0 | 0 | 0 |
15/06/2012 |
3.60
|
530 | 3.60 | 3.65 | 3.60 | 0 | 0 | 0 |
14/06/2012 |
3.60
|
2,820 | 3.63 | 3.71 | 3.60 | 0 | 0 | 0 |
13/06/2012 |
3.63
|
1,430 | 3.68 | 3.68 | 3.63 | 0 | 0 | 0 |
12/06/2012 |
3.68
|
10 | 3.65 | 3.68 | 3.68 | 0 | 0 | 0 |
11/06/2012 |
3.65
|
1,570 | 3.60 | 3.68 | 3.63 | 0 | 0 | 0 |
08/06/2012 |
3.60
|
3,270 | 3.65 | 3.68 | 3.60 | 0 | 0 | 0 |
07/06/2012 |
3.65
|
14,490 | 3.60 | 3.65 | 3.63 | 0 | 0 | 0 |
06/06/2012 |
3.60
|
2,230 | 3.60 | 3.60 | 3.49 | 0 | 0 | 0 |
05/06/2012 |
3.60
|
910 | 3.51 | 3.60 | 3.54 | 0 | 0 | 0 |
04/06/2012 |
3.51
|
18,600 | 3.60 | 3.60 | 3.46 | 0 | 0 | 0 |
01/06/2012 |
3.60
|
19,560 | 3.60 | 3.60 | 3.49 | 0 | 0 | 0 |
31/05/2012 |
3.60
|
22,050 | 3.60 | 3.60 | 3.46 | 0 | 0 | 0 |
30/05/2012 |
3.60
|
5,560 | 3.60 | 3.68 | 3.51 | 0 | 0 | 0 |
29/05/2012 |
3.60
|
7,110 | 3.57 | 3.60 | 3.51 | 0 | 0 | 0 |
28/05/2012 |
3.57
|
7,440 | 3.65 | 3.71 | 3.54 | 0 | 0 | 0 |
25/05/2012 |
3.65
|
5,120 | 3.51 | 3.65 | 3.54 | 0 | 0 | 0 |
24/05/2012 |
3.51
|
12,510 | 3.57 | 3.65 | 3.43 | 0 | 0 | 0 |
23/05/2012 |
3.57
|
4,650 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
22/05/2012 |
3.74
|
1,840 | 3.71 | 3.79 | 3.65 | 0 | 0 | 0 |
21/05/2012 |
3.71
|
8,820 | 3.54 | 3.71 | 3.54 | 0 | 0 | 0 |
18/05/2012 |
3.54
|
8,860 | 3.57 | 3.63 | 3.46 | 0 | 0 | 0 |
17/05/2012 |
3.57
|
2,150 | 3.57 | 3.63 | 3.43 | 0 | 0 | 0 |
16/05/2012 |
3.57
|
8,390 | 3.49 | 3.63 | 3.43 | 0 | 0 | 0 |
15/05/2012 |
3.49
|
38,060 | 3.65 | 3.65 | 3.49 | 0 | 0 | 0 |
14/05/2012 |
3.65
|
22,070 | 3.79 | 3.79 | 3.65 | 0 | 0 | 0 |
11/05/2012 |
3.79
|
52,140 | 3.79 | 3.93 | 3.74 | 0 | 0 | 0 |
10/05/2012 |
3.79
|
49,500 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 |
09/05/2012 |
3.88
|
18,610 | 3.96 | 3.99 | 3.85 | 0 | 0 | 0 |
08/05/2012 |
3.96
|
45,170 | 3.88 | 3.99 | 3.88 | 0 | 0 | 0 |
07/05/2012 |
3.88
|
35,230 | 3.71 | 3.88 | 3.79 | 0 | 0 | 0 |
04/05/2012 |
3.71
|
117,250 | 3.54 | 3.71 | 3.60 | 0 | 0 | 0 |
03/05/2012 |
3.54
|
33,360 | 3.57 | 3.60 | 3.51 | 0 | 0 | 0 |
02/05/2012 |
3.57
|
48,950 | 3.54 | 3.57 | 3.51 | 0 | 0 | 0 |
27/04/2012 |
3.54
|
12,370 | 3.51 | 3.54 | 3.49 | 0 | 0 | 0 |
26/04/2012 |
3.51
|
27,520 | 3.49 | 3.51 | 3.43 | 0 | 0 | 0 |
25/04/2012 |
3.49
|
19,640 | 3.43 | 3.51 | 3.40 | 0 | 0 | 0 |
24/04/2012 |
3.43
|
11,330 | 3.37 | 3.43 | 3.37 | 0 | 0 | 0 |
23/04/2012 |
3.37
|
39,590 | 3.49 | 3.49 | 3.37 | 0 | 0 | 0 |
20/04/2012 |
3.49
|
8,980 | 3.37 | 3.49 | 3.29 | 0 | 0 | 0 |