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) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
3.19
|
1,080 | 3.11 | 3.23 | 3.11 | 0 | 0 | 0 |
10/09/2012 |
3.11
|
2,930 | 2.99 | 3.11 | 3.11 | 0 | 0 | 0 |
07/09/2012 |
2.99
|
1,190 | 2.87 | 2.99 | 2.99 | 0 | 0 | 0 |
06/09/2012 |
2.87
|
920 | 2.95 | 3.07 | 2.87 | 0 | 0 | 0 |
05/09/2012 |
2.95
|
30 | 2.83 | 2.95 | 2.74 | 0 | 0 | 0 |
04/09/2012 |
2.83
|
180 | 2.91 | 3.03 | 2.83 | 0 | 0 | 0 |
31/08/2012 |
2.91
|
1,660 | 2.91 | 3.03 | 2.87 | 1,000 | 0 | 0.0 |
30/08/2012 |
2.91
|
530 | 2.99 | 3.11 | 2.87 | 20 | 0 | 0.0 |
29/08/2012 |
2.99
|
170 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
28/08/2012 |
2.99
|
8,030 | 3.03 | 3.03 | 2.91 | 0 | 0 | 0 |
27/08/2012 |
3.03
|
5,140 | 2.95 | 3.03 | 2.83 | 0 | 0 | 0 |
24/08/2012 |
2.95
|
300 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 |
23/08/2012 |
3.03
|
4,590 | 3.03 | 3.15 | 2.95 | 0 | 0 | 0 |
22/08/2012 |
3.03
|
130 | 3.07 | 3.19 | 3.03 | 0 | 0 | 0 |
21/08/2012 |
3.07
|
1,310 | 3.15 | 3.27 | 3.07 | 0 | 0 | 0 |
20/08/2012 |
3.15
|
2,060 | 3.27 | 3.35 | 3.15 | 0 | 0 | 0 |
17/08/2012 |
3.27
|
40 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
16/08/2012 |
3.27
|
130 | 3.15 | 3.27 | 3.15 | 0 | 0 | 0 |
15/08/2012 |
3.15
|
190 | 3.27 | 3.35 | 3.15 | 0 | 0 | 0 |
14/08/2012 |
3.27
|
820 | 3.15 | 3.27 | 3.27 | 0 | 0 | 0 |
13/08/2012 |
3.15
|
480 | 3.15 | 3.27 | 3.15 | 0 | 0 | 0 |
10/08/2012 |
3.15
|
120 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 |
09/08/2012 |
3.27
|
220 | 3.19 | 3.31 | 3.23 | 0 | 0 | 0 |
08/08/2012 |
3.19
|
220 | 3.19 | 3.31 | 3.19 | 0 | 0 | 0 |
07/08/2012 |
3.19
|
1,200 | 3.15 | 3.23 | 3.19 | 0 | 0 | 0 |
06/08/2012 |
3.15
|
150 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 |
03/08/2012 |
3.27
|
10 | 3.15 | 3.27 | 3.27 | 0 | 0 | 0 |
02/08/2012 |
3.15
|
1,250 | 3.31 | 3.31 | 3.15 | 0 | 0 | 0 |
01/08/2012 |
3.31
|
210 | 3.23 | 3.31 | 3.15 | 0 | 0 | 0 |
31/07/2012 |
3.23
|
160 | 3.23 | 3.39 | 3.15 | 0 | 0 | 0 |
30/07/2012 |
3.23
|
400 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 |
27/07/2012 |
3.27
|
10 | 3.15 | 3.27 | 3.27 | 0 | 0 | 0 |
26/07/2012 |
3.15
|
30 | 3.23 | 3.39 | 3.15 | 0 | 0 | 0 |
25/07/2012 |
3.23
|
1,450 | 3.23 | 3.39 | 3.19 | 0 | 0 | 0 |
24/07/2012 |
3.23
|
520 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
23/07/2012 |
3.35
|
1,900 | 3.51 | 3.51 | 3.35 | 0 | 0 | 0 |
20/07/2012 |
3.51
|
290 | 3.39 | 3.51 | 3.27 | 0 | 0 | 0 |
19/07/2012 |
3.39
|
2,890 | 3.39 | 3.55 | 3.31 | 2,000 | 0 | 0.0 |
18/07/2012 |
3.39
|
1,020 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
17/07/2012 |
3.39
|
560 | 3.39 | 3.43 | 3.39 | 0 | 0 | 0 |
16/07/2012 |
3.39
|
1,130 | 3.23 | 3.39 | 3.39 | 0 | 0 | 0 |
13/07/2012 |
3.23
|
60 | 3.39 | 3.51 | 3.23 | 0 | 0 | 0 |
12/07/2012 |
3.39
|
5,010 | 3.27 | 3.39 | 3.39 | 0 | 0 | 0 |
11/07/2012 |
3.27
|
120 | 3.15 | 3.27 | 3.23 | 0 | 0 | 0 |
10/07/2012 |
3.15
|
100 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 |
09/07/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
06/07/2012 |
3.27
|
130 | 3.15 | 3.27 | 3.27 | 0 | 0 | 0 |
05/07/2012 |
3.15
|
1,100 | 3.23 | 3.27 | 3.15 | 0 | 0 | 0 |
04/07/2012 |
3.23
|
850 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
03/07/2012 |
3.35
|
450 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 |
02/07/2012 |
3.47
|
1,190 | 3.63 | 3.63 | 3.47 | 0 | 0 | 0 |
29/06/2012 |
3.63
|
60 | 3.59 | 3.63 | 3.43 | 0 | 0 | 0 |
28/06/2012 |
3.59
|
140 | 3.43 | 3.59 | 3.31 | 0 | 0 | 0 |
27/06/2012 |
3.43
|
0 | 3.51 | 3.43 | 3.43 | 0 | 0 | 0 |
26/06/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
25/06/2012 |
3.51
|
1,200 | 3.63 | 3.71 | 3.51 | 0 | 0 | 0 |
22/06/2012 |
3.63
|
600 | 3.59 | 3.63 | 3.43 | 0 | 0 | 0 |
21/06/2012 |
3.59
|
50 | 3.43 | 3.59 | 3.59 | 0 | 0 | 0 |
20/06/2012 |
3.43
|
50 | 3.55 | 3.55 | 3.43 | 0 | 0 | 0 |
19/06/2012 |
3.55
|
1,350 | 3.67 | 3.67 | 3.55 | 0 | 0 | 0 |
18/06/2012 |
3.67
|
660 | 3.55 | 3.67 | 3.47 | 0 | 0 | 0 |
15/06/2012 |
3.55
|
900 | 3.39 | 3.55 | 3.31 | 0 | 0 | 0 |
14/06/2012 |
3.39
|
430 | 3.43 | 3.59 | 3.39 | 0 | 0 | 0 |
13/06/2012 |
3.43
|
610 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 |
12/06/2012 |
3.51
|
2,760 | 3.67 | 3.67 | 3.51 | 0 | 0 | 0 |
11/06/2012 |
3.67
|
60 | 3.63 | 3.67 | 3.67 | 0 | 0 | 0 |
08/06/2012 |
3.63
|
100 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
07/06/2012 |
3.67
|
50 | 3.63 | 3.67 | 3.67 | 0 | 0 | 0 |
06/06/2012 |
3.63
|
1,550 | 3.63 | 3.67 | 3.59 | 0 | 0 | 0 |
05/06/2012 |
3.63
|
6,970 | 3.55 | 3.63 | 3.43 | 0 | 0 | 0 |
04/06/2012 |
3.55
|
1,010 | 3.67 | 3.67 | 3.51 | 0 | 0 | 0 |
01/06/2012 |
3.67
|
810 | 3.51 | 3.67 | 3.47 | 0 | 0 | 0 |
31/05/2012 |
3.51
|
5,530 | 3.47 | 3.63 | 3.43 | 0 | 0 | 0 |
30/05/2012 |
3.47
|
1,290 | 3.55 | 3.67 | 3.47 | 0 | 0 | 0 |
29/05/2012 |
3.55
|
80 | 3.67 | 3.67 | 3.55 | 0 | 0 | 0 |
28/05/2012 |
3.67
|
3,700 | 3.67 | 3.67 | 3.67 | 0 | 1,000 | -0.0 |
25/05/2012 |
3.67
|
42,760 | 3.51 | 3.67 | 3.39 | 0 | 0 | 0 |
24/05/2012 |
3.51
|
1,760 | 3.67 | 3.75 | 3.51 | 0 | 0 | 0 |
23/05/2012 |
3.67
|
1,350 | 3.83 | 3.83 | 3.67 | 0 | 0 | 0 |
22/05/2012 |
3.83
|
1,570 | 3.67 | 3.83 | 3.55 | 0 | 0 | 0 |
21/05/2012 |
3.67
|
3,230 | 3.71 | 3.71 | 3.63 | 1,000 | 0 | 0.0 |
18/05/2012 |
3.71
|
14,020 | 3.67 | 3.71 | 3.55 | 0 | 0 | 0 |
17/05/2012 |
3.67
|
1,480 | 3.67 | 3.67 | 3.51 | 0 | 0 | 0 |
16/05/2012 |
3.67
|
17,200 | 3.67 | 3.67 | 3.51 | 0 | 5,500 | -0.0 |
15/05/2012 |
3.67
|
5,460 | 3.83 | 3.83 | 3.67 | 0 | 0 | 0 |
14/05/2012 |
3.83
|
9,070 | 3.92 | 3.92 | 3.75 | 0 | 0 | 0 |
11/05/2012 |
3.92
|
3,100 | 4.12 | 4.12 | 3.92 | 0 | 0 | 0 |
10/05/2012 |
4.12
|
170 | 4.04 | 4.12 | 4.04 | 0 | 0 | 0 |
09/05/2012 |
4.04
|
1,460 | 3.96 | 4.04 | 3.96 | 0 | 0 | 0 |
08/05/2012 |
3.96
|
4,490 | 3.96 | 4.04 | 3.79 | 0 | 0 | 0 |
07/05/2012 |
3.96
|
45,430 | 3.79 | 3.96 | 3.79 | 0 | 0 | 0 |
04/05/2012 |
3.79
|
2,210 | 3.75 | 3.79 | 3.75 | 0 | 0 | 0 |
03/05/2012 |
3.75
|
6,370 | 3.75 | 3.79 | 3.75 | 0 | 0 | 0 |
02/05/2012 |
3.75
|
10,610 | 3.83 | 3.83 | 3.71 | 0 | 0 | 0 |
27/04/2012 |
3.83
|
3,500 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 |
26/04/2012 |
3.83
|
4,930 | 3.92 | 3.92 | 3.79 | 0 | 0 | 0 |
25/04/2012 |
3.92
|
24,470 | 3.79 | 3.92 | 3.79 | 0 | 0 | 0 |
24/04/2012 |
3.79
|
5,410 | 3.71 | 3.79 | 3.55 | 0 | 0 | 0 |
23/04/2012 |
3.71
|
6,150 | 3.83 | 3.83 | 3.67 | 0 | 0 | 0 |
20/04/2012 |
3.83
|
3,500 | 3.71 | 3.83 | 3.71 | 0 | 0 | 0 |