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) |
-0.10 | -0.28% | 589,500 | -30,400 | -1.0 |
34.80
35.70
35
|
2 tháng
(2024-07-22) |
0.10 | 0.29% | 1,547,500 | -244,502 | -8.5 |
34.40
35.70
35
|
3 tháng
(2024-06-21) |
-0.65 | -1.82% | 2,587,300 | -421,202 | -14.7 |
34.35
35.70
35
|
6 tháng
(2024-03-25) |
-1.09 | -3.03% | 6,185,300 | -1,119,002 | -41.2 |
33.84
37.60
35
|
12 tháng
(2023-09-25) |
-1.19 | -3.28% | 9,041,900 | -503,702 | -18.1 |
33.84
37.60
35
|
24 tháng
(2022-09-30) |
5.27 | 17.72% | 16,831,600 | 2,230,847 | 81.0 |
23.16
37.60
35
|
36 tháng
(2021-10-05) |
4.54 | 14.90% | 54,146,600 | 2,240,662 | 91.1 |
23.16
37.60
35
|
60 tháng
(2019-10-16) |
24.81 | 243.49% | 129,093,110 | -679,139 | 14.6 |
8.59
37.60
35
|
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
|
1,730 | 3.13 | 3.15 | 3.11 | 0 | 0 | 0 |
07/09/2012 |
3.13
|
7,690 | 3.26 | 3.26 | 3.11 | 0 | 0 | 0 |
06/09/2012 |
3.26
|
12,150 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 |
05/09/2012 |
3.22
|
10 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 |
04/09/2012 |
3.24
|
20 | 3.26 | 3.26 | 3.24 | 0 | 0 | 0 |
31/08/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
30/08/2012 |
3.26
|
1,930 | 3.35 | 3.35 | 3.19 | 0 | 0 | 0 |
29/08/2012 |
3.35
|
10 | 3.22 | 3.35 | 3.35 | 0 | 0 | 0 |
28/08/2012 |
3.22
|
30 | 3.24 | 3.33 | 3.22 | 0 | 0 | 0 |
27/08/2012 |
3.24
|
5,780 | 3.39 | 3.39 | 3.24 | 0 | 0 | 0 |
24/08/2012 |
3.39
|
18,110 | 3.26 | 3.39 | 3.19 | 1,300 | 0 | 0.0 |
23/08/2012 |
3.26
|
7,460 | 3.33 | 3.33 | 3.19 | 5,730 | 0 | 0.1 |
22/08/2012 |
3.33
|
4,520 | 3.33 | 3.44 | 3.22 | 0 | 0 | 0 |
21/08/2012 |
3.33
|
20,890 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 |
20/08/2012 |
3.48
|
12,920 | 3.48 | 3.50 | 3.46 | 0 | 0 | 0 |
17/08/2012 |
3.48
|
5,050 | 3.46 | 3.48 | 3.46 | 0 | 0 | 0 |
16/08/2012 |
3.46
|
2,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
15/08/2012 |
3.46
|
3,060 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 |
14/08/2012 |
3.48
|
5,490 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 |
13/08/2012 |
3.53
|
5,130 | 3.46 | 3.53 | 3.39 | 0 | 0 | 0 |
10/08/2012 |
3.46
|
9,520 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
09/08/2012 |
3.55
|
10 | 3.46 | 3.55 | 3.55 | 0 | 0 | 0 |
08/08/2012 |
3.46
|
1,960 | 3.48 | 3.55 | 3.46 | 0 | 0 | 0 |
07/08/2012 |
3.48
|
5,120 | 3.48 | 3.55 | 3.48 | 0 | 0 | 0 |
06/08/2012 |
3.48
|
6,640 | 3.46 | 3.55 | 3.44 | 0 | 0 | 0 |
03/08/2012 |
3.46
|
220 | 3.57 | 3.57 | 3.46 | 0 | 0 | 0 |
02/08/2012 |
3.57
|
600 | 3.42 | 3.57 | 3.53 | 0 | 0 | 0 |
01/08/2012 |
3.42
|
2,010 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
31/07/2012 |
3.50
|
2,310 | 3.37 | 3.50 | 3.42 | 0 | 0 | 0 |
30/07/2012 |
3.37
|
3,510 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 |
27/07/2012 |
3.53
|
2,530 | 3.50 | 3.55 | 3.48 | 0 | 0 | 0 |
26/07/2012 |
3.50
|
20 | 3.53 | 3.53 | 3.50 | 0 | 0 | 0 |
25/07/2012 |
3.53
|
4,330 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 |
24/07/2012 |
3.53
|
17,850 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 |
23/07/2012 |
3.70
|
2,000 | 3.66 | 3.70 | 3.70 | 0 | 0 | 0 |
20/07/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
19/07/2012 |
3.66
|
5,950 | 3.64 | 3.66 | 3.57 | 0 | 0 | 0 |
18/07/2012 |
3.64
|
10 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
17/07/2012 |
3.64
|
2,190 | 3.55 | 3.64 | 3.64 | 0 | 0 | 0 |
16/07/2012 |
3.55
|
5,110 | 3.62 | 3.62 | 3.55 | 4,900 | 0 | 0.1 |
13/07/2012 |
3.62
|
4,800 | 3.55 | 3.62 | 3.46 | 0 | 0 | 0 |
12/07/2012 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
11/07/2012 |
3.55
|
20 | 3.55 | 3.70 | 3.55 | 0 | 0 | 0 |
10/07/2012 |
3.55
|
20 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 |
09/07/2012 |
3.73
|
10 | 3.55 | 3.73 | 3.73 | 0 | 0 | 0 |
06/07/2012 |
3.55
|
70 | 3.73 | 3.77 | 3.55 | 0 | 0 | 0 |
05/07/2012 |
3.73
|
10 | 3.57 | 3.73 | 3.73 | 0 | 0 | 0 |
04/07/2012 |
3.57
|
1,870 | 3.66 | 3.79 | 3.55 | 0 | 0 | 0 |
03/07/2012 |
3.66
|
3,230 | 3.59 | 3.66 | 3.55 | 0 | 0 | 0 |
02/07/2012 |
3.59
|
1,580 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 |
29/06/2012 |
3.64
|
1,110 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
28/06/2012 |
3.55
|
10 | 3.57 | 3.57 | 3.55 | 0 | 0 | 0 |
27/06/2012 |
3.57
|
1,510 | 3.59 | 3.64 | 3.55 | 0 | 0 | 0 |
26/06/2012 |
3.59
|
4,900 | 3.62 | 3.62 | 3.46 | 0 | 0 | 0 |
25/06/2012 |
3.62
|
1,580 | 3.64 | 3.66 | 3.46 | 0 | 0 | 0 |
22/06/2012 |
3.64
|
800 | 3.66 | 3.66 | 3.64 | 0 | 0 | 0 |
21/06/2012 |
3.66
|
7,210 | 3.66 | 3.66 | 3.64 | 0 | 0 | 0 |
20/06/2012 |
3.66
|
1,370 | 3.68 | 3.75 | 3.64 | 0 | 0 | 0 |
19/06/2012 |
3.68
|
1,000 | 3.73 | 3.73 | 3.68 | 0 | 0 | 0 |
18/06/2012 |
3.73
|
8,880 | 3.79 | 3.88 | 3.73 | 0 | 0 | 0 |
15/06/2012 |
3.79
|
18,840 | 3.79 | 3.97 | 3.79 | 0 | 0 | 0 |
14/06/2012 |
3.79
|
510 | 3.68 | 3.79 | 3.57 | 0 | 0 | 0 |
13/06/2012 |
3.68
|
320 | 3.70 | 3.86 | 3.59 | 0 | 0 | 0 |
12/06/2012 |
3.70
|
14,570 | 3.81 | 3.81 | 3.70 | 0 | 3,300 | -0.1 |
11/06/2012 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
08/06/2012 |
3.81
|
13,220 | 3.90 | 3.90 | 3.73 | 0 | 0 | 0 |
07/06/2012 |
3.90
|
15,150 | 3.73 | 3.90 | 3.64 | 0 | 0 | 0 |
06/06/2012 |
3.73
|
12,040 | 3.75 | 3.79 | 3.57 | 4,210 | 0 | 0.1 |
05/06/2012 |
3.75
|
5,930 | 3.57 | 3.75 | 3.55 | 580 | 0 | 0.0 |
04/06/2012 |
3.57
|
18,550 | 3.64 | 3.64 | 3.55 | 1,000 | 0 | 0.0 |
01/06/2012 |
3.64
|
10,970 | 3.77 | 3.77 | 3.64 | 0 | 0 | 0 |
31/05/2012 |
3.77
|
20 | 3.66 | 3.77 | 3.57 | 10 | 0 | 0.0 |
30/05/2012 |
3.66
|
2,060 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
29/05/2012 |
3.79
|
10 | 3.77 | 3.79 | 3.79 | 0 | 0 | 0 |
28/05/2012 |
3.77
|
10,000 | 3.79 | 3.79 | 3.77 | 0 | 0 | 0 |
25/05/2012 |
3.79
|
6,200 | 3.62 | 3.79 | 3.73 | 0 | 0 | 0 |
24/05/2012 |
3.62
|
4,850 | 3.66 | 3.66 | 3.62 | 0 | 0 | 0 |
23/05/2012 |
3.66
|
3,680 | 3.68 | 3.70 | 3.66 | 480 | 0 | 0.0 |
22/05/2012 |
3.68
|
14,700 | 3.79 | 3.88 | 3.66 | 990 | 0 | 0.0 |
21/05/2012 |
3.79
|
11,350 | 3.62 | 3.79 | 3.73 | 2,530 | 0 | 0.0 |
18/05/2012 |
3.62
|
19,690 | 3.75 | 3.75 | 3.57 | 0 | 0 | 0 |
17/05/2012 |
3.75
|
11,420 | 3.68 | 3.77 | 3.75 | 10,000 | 0 | 0.2 |
16/05/2012 |
3.68
|
12,270 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
15/05/2012 |
3.77
|
10,500 | 3.90 | 3.90 | 3.75 | 0 | 0 | 0 |
14/05/2012 |
3.90
|
49,290 | 4.10 | 4.10 | 3.90 | 20,000 | 0 | 0.4 |
11/05/2012 |
4.10
|
4,340 | 4.15 | 4.15 | 3.99 | 0 | 0 | 0 |
10/05/2012 |
4.15
|
21,640 | 4.19 | 4.37 | 4.15 | 0 | 0 | 0 |
09/05/2012 |
4.19
|
14,670 | 4.17 | 4.19 | 4.04 | 0 | 0 | 0 |
08/05/2012 |
4.17
|
22,500 | 4.10 | 4.28 | 4.13 | 0 | 0 | 0 |
07/05/2012 |
4.10
|
51,860 | 3.93 | 4.10 | 3.99 | 0 | 10,700 | -0.2 |
04/05/2012 |
3.93
|
21,960 | 3.88 | 3.97 | 3.84 | 0 | 0 | 0 |
03/05/2012 |
3.88
|
8,400 | 3.86 | 3.88 | 3.84 | 0 | 0 | 0 |
02/05/2012 |
3.86
|
22,520 | 3.84 | 3.93 | 3.84 | 0 | 0 | 0 |
27/04/2012 |
3.84
|
2,250 | 3.88 | 3.88 | 3.84 | 0 | 0 | 0 |
26/04/2012 |
3.88
|
2,300 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
25/04/2012 |
3.88
|
29,000 | 3.86 | 3.88 | 3.86 | 5,600 | 0 | 0.1 |
24/04/2012 |
3.86
|
14,470 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 |
23/04/2012 |
3.86
|
7,510 | 3.88 | 3.88 | 3.86 | 0 | 0 | 0 |
20/04/2012 |
3.88
|
9,050 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
19/04/2012 |
3.88
|
11,380 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |