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) |
-0.70 | -2.83% | 58,500 | 0 | 0.0 |
24
24.90
24
|
2 tháng
(2024-07-22) |
0.40 | 1.69% | 353,900 | 0 | 0.0 |
23.60
25.50
24
|
3 tháng
(2024-06-21) |
0.10 | 0.42% | 468,200 | 0 | 0.0 |
23.10
25.50
24
|
6 tháng
(2024-03-25) |
-1 | -4% | 1,351,100 | 0 | 0.0 |
22.50
25.50
24
|
12 tháng
(2023-09-25) |
1.50 | 6.67% | 3,140,900 | 0 | 0.0 |
21.80
26
24
|
24 tháng
(2022-09-30) |
-6.80 | -22.08% | 9,165,683 | 0 | 0.0 |
19.90
30.90
24
|
36 tháng
(2021-10-05) |
-4.90 | -16.96% | 55,911,786 | -50,000 | -1.7 |
19.90
54.60
24
|
60 tháng
(2019-10-16) |
7 | 41.18% | 154,481,835 | -16,000 | -0.4 |
7.10
54.60
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/09/2012 |
3.20
|
2,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
04/09/2012 |
3.30
|
12,500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
31/08/2012 |
3.10
|
6,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
30/08/2012 |
3.20
|
3,200 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
29/08/2012 |
3.40
|
9,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
28/08/2012 |
3.40
|
500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
27/08/2012 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
24/08/2012 |
3.60
|
21,500 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
23/08/2012 |
3.40
|
11,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
22/08/2012 |
3.60
|
15,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
21/08/2012 |
3.80
|
300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
20/08/2012 |
4
|
100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
17/08/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/08/2012 |
3.90
|
6,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
15/08/2012 |
3.80
|
8,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
14/08/2012 |
4
|
3,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
13/08/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
10/08/2012 |
4.10
|
5,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
09/08/2012 |
4.10
|
2,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
08/08/2012 |
4
|
10,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
07/08/2012 |
4.10
|
2,600 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
06/08/2012 |
4.10
|
14,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
03/08/2012 |
4
|
4,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
02/08/2012 |
4
|
400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
01/08/2012 |
4
|
17,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
31/07/2012 |
4.10
|
8,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
30/07/2012 |
4.10
|
5,700 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
27/07/2012 |
3.90
|
4,200 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
26/07/2012 |
4.20
|
7,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
25/07/2012 |
4.10
|
4,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
24/07/2012 |
3.90
|
14,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
23/07/2012 |
4.10
|
9,600 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
20/07/2012 |
4.30
|
32,000 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
19/07/2012 |
4.50
|
48,600 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
18/07/2012 |
4.40
|
1,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
17/07/2012 |
4.30
|
20,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
16/07/2012 |
4.30
|
21,700 | 4.30 | 4.60 | 4.20 | 2,000 | 0 | 0.0 |
13/07/2012 |
4.30
|
44,600 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
12/07/2012 |
4.10
|
21,200 | 4.10 | 4.10 | 4 | 2,000 | 0 | 0.0 |
11/07/2012 |
4.10
|
3,900 | 4.10 | 4.10 | 4 | 3,000 | 0 | 0.0 |
10/07/2012 |
4.10
|
15,200 | 4 | 4.10 | 4 | 1,000 | 0 | 0.0 |
09/07/2012 |
4
|
27,600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
06/07/2012 |
4.30
|
2,200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
05/07/2012 |
4.30
|
5,600 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
04/07/2012 |
4.10
|
18,900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
03/07/2012 |
4.30
|
13,900 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
02/07/2012 |
4.50
|
3,300 | 4.40 | 4.50 | 4.20 | 1,000 | 0 | 0.0 |
29/06/2012 |
4.40
|
3,000 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
28/06/2012 |
4.30
|
19,100 | 4.10 | 4.30 | 4.10 | 2,000 | 0 | 0.0 |
27/06/2012 |
4.10
|
4,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
26/06/2012 |
4.30
|
86,100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
25/06/2012 |
4.60
|
15,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
22/06/2012 |
4.90
|
8,100 | 5 | 5 | 4.70 | 0 | 0 | 0 |
21/06/2012 |
5
|
13,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
20/06/2012 |
5
|
10,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
19/06/2012 |
4.90
|
18,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
18/06/2012 |
4.90
|
17,900 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
15/06/2012 |
5.10
|
11,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
14/06/2012 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
13/06/2012 |
5
|
11,800 | 5 | 5 | 5 | 0 | 0 | 0 |
12/06/2012 |
5
|
28,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
11/06/2012 |
5.10
|
16,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
08/06/2012 |
5.10
|
52,400 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
07/06/2012 |
5.20
|
72,700 | 5.10 | 5.40 | 5.10 | 0 | 5,000 | -0.0 |
06/06/2012 |
5.10
|
3,100 | 5 | 5.20 | 5.10 | 0 | 0 | 0 |
05/06/2012 |
5
|
34,300 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
04/06/2012 |
4.80
|
33,900 | 5 | 5 | 4.70 | 0 | 0 | 0 |
01/06/2012 |
5
|
20,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
31/05/2012 |
5
|
22,300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
30/05/2012 |
5.30
|
27,900 | 5.20 | 5.30 | 5.20 | 5,000 | 0 | 0.0 |
29/05/2012 |
5.20
|
14,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
28/05/2012 |
5.20
|
28,100 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
25/05/2012 |
5.40
|
54,400 | 5.20 | 5.40 | 5.20 | 0 | 2,000 | -0.0 |
24/05/2012 |
5.20
|
33,900 | 5.30 | 5.30 | 4.90 | 0 | 5,000 | -0.0 |
23/05/2012 |
5.30
|
67,200 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
22/05/2012 |
5.50
|
66,000 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
21/05/2012 |
5.70
|
86,800 | 5.40 | 5.70 | 5.20 | 0 | 10,000 | -0.1 |
18/05/2012 |
5.40
|
58,600 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
17/05/2012 |
5.80
|
93,800 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
16/05/2012 |
6.20
|
145,800 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
15/05/2012 |
6.30
|
59,900 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
14/05/2012 |
6.70
|
27,000 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
11/05/2012 |
7.10
|
343,300 | 6.70 | 7.10 | 6.80 | 0 | 0 | 0 |
10/05/2012 |
6.70
|
330,900 | 6.30 | 6.70 | 6.50 | 0 | 0 | 0 |
09/05/2012 |
6.30
|
61,800 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
08/05/2012 |
6.30
|
117,900 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
07/05/2012 |
6.30
|
102,700 | 6 | 6.30 | 6.10 | 0 | 0 | 0 |
04/05/2012 |
6
|
51,700 | 5.80 | 6 | 5.90 | 0 | 0 | 0 |
03/05/2012 |
5.80
|
61,100 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
02/05/2012 |
5.80
|
88,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
27/04/2012 |
5.70
|
40,900 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
26/04/2012 |
5.70
|
43,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
25/04/2012 |
5.80
|
30,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
24/04/2012 |
5.70
|
11,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
23/04/2012 |
5.60
|
20,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
20/04/2012 |
5.70
|
18,800 | 5.70 | 5.80 | 5.70 | 5,000 | 0 | 0.0 |
19/04/2012 |
5.70
|
51,100 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
18/04/2012 |
5.90
|
107,300 | 5.90 | 6.10 | 5.80 | 14,000 | 0 | 0.1 |
17/04/2012 |
5.90
|
70,500 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
16/04/2012 |
6.20
|
51,500 | 6.30 | 6.30 | 5.90 | 0 | 5,800 | -0.0 |