Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.03 | -0.33% | 10,622,800 | -139,800 | -1.3 |
8.61
9.73
9.23
|
2 tháng
(2024-07-22) |
-0.93 | -9.35% | 22,116,300 | -337,352 | -3.6 |
8.36
9.95
9.23
|
3 tháng
(2024-06-20) |
-1.83 | -16.87% | 47,872,900 | -462,157 | -4.7 |
8.36
11.55
9.23
|
6 tháng
(2024-03-22) |
-0.28 | -3.01% | 95,718,100 | 82,286 | 0.4 |
7.40
11.55
9.23
|
12 tháng
(2023-09-25) |
2.51 | 38.56% | 127,100,600 | -44,814 | -0.3 |
6
11.55
9.23
|
24 tháng
(2022-09-29) |
1.73 | 23.80% | 179,084,100 | 209,983 | 1.8 |
3.77
11.55
9.23
|
36 tháng
(2021-10-04) |
-1.65 | -15.43% | 331,197,900 | -77,757 | -4.0 |
3.77
16.02
9.23
|
60 tháng
(2019-10-15) |
4.02 | 80.30% | 531,227,620 | -1,676,917 | -17.4 |
2.67
16.02
9.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
4.30
|
136,400 | 4.42 | 4.48 | 4.30 | 0 | 0 | 0 |
17/04/2012 |
4.42
|
128,790 | 4.25 | 4.42 | 4.25 | 0 | 0 | 0 |
16/04/2012 |
4.25
|
139,000 | 4.07 | 4.25 | 4.01 | 0 | 10,000 | -0.1 |
13/04/2012 |
4.07
|
126,940 | 4.13 | 4.25 | 4.01 | 0 | 0 | 0 |
12/04/2012 |
4.13
|
158,920 | 3.96 | 4.13 | 4.01 | 0 | 12,500 | -0.1 |
11/04/2012 |
3.96
|
42,450 | 3.90 | 4.01 | 3.84 | 0 | 1,000 | -0.0 |
10/04/2012 |
3.90
|
61,930 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 |
09/04/2012 |
4.07
|
73,990 | 4.01 | 4.13 | 3.90 | 0 | 0 | 0 |
06/04/2012 |
4.01
|
61,740 | 3.84 | 4.01 | 3.84 | 0 | 4,000 | -0.0 |
05/04/2012 |
3.84
|
64,970 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 |
04/04/2012 |
3.90
|
227,460 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 |
03/04/2012 |
4.07
|
55,010 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 |
30/03/2012 |
4.25
|
22,270 | 4.42 | 4.42 | 4.25 | 0 | 0 | 0 |
29/03/2012 |
4.42
|
101,860 | 4.65 | 4.83 | 4.42 | 0 | 5,500 | -0.0 |
28/03/2012 |
4.65
|
62,350 | 4.48 | 4.65 | 4.65 | 0 | 1,000 | -0.0 |
27/03/2012 |
4.48
|
204,730 | 4.30 | 4.48 | 4.48 | 0 | 0 | 0 |
26/03/2012 |
4.30
|
700,450 | 4.13 | 4.30 | 3.96 | 0 | 0 | 0 |
23/03/2012 |
4.13
|
203,760 | 4.30 | 4.48 | 4.13 | 0 | 0 | 0 |
22/03/2012 |
4.30
|
15,050 | 4.42 | 4.60 | 4.25 | 0 | 0 | 0 |
21/03/2012 |
4.42
|
17,820 | 4.65 | 4.89 | 4.42 | 0 | 0 | 0 |
20/03/2012 |
4.65
|
6,420 | 4.60 | 4.77 | 4.42 | 0 | 0 | 0 |
19/03/2012 |
4.60
|
5,360 | 4.83 | 4.83 | 4.60 | 0 | 0 | 0 |
16/03/2012 |
4.83
|
2,430 | 4.65 | 4.89 | 4.42 | 0 | 0 | 0 |
15/03/2012 |
4.65
|
8,930 | 4.65 | 4.89 | 4.42 | 0 | 0 | 0 |
14/03/2012 |
4.65
|
5,220 | 4.89 | 5.12 | 4.65 | 0 | 0 | 0 |
13/03/2012 |
4.89
|
1,040 | 5.12 | 5.35 | 4.89 | 0 | 0 | 0 |
12/03/2012 |
5.12
|
20 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
09/03/2012 |
5.12
|
220 | 5.35 | 5.35 | 5.12 | 0 | 0 | 0 |
08/03/2012 |
5.35
|
1,500 | 5.58 | 5.58 | 5.35 | 0 | 0 | 0 |
07/03/2012 |
5.58
|
10 | 5.82 | 5.82 | 5.58 | 0 | 0 | 0 |
06/03/2012 |
5.82
|
310 | 5.99 | 5.99 | 5.70 | 0 | 10 | -0.0 |
05/03/2012 |
5.99
|
12,070 | 6.28 | 6.40 | 5.99 | 0 | 0 | 0 |
02/03/2012 |
6.28
|
1,020 | 6.57 | 6.57 | 6.28 | 0 | 0 | 0 |
01/03/2012 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
29/02/2012 |
6.57
|
10 | 6.86 | 6.86 | 6.57 | 0 | 0 | 0 |
28/02/2012 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
27/02/2012 |
6.86
|
20 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
24/02/2012 |
6.86
|
1,520 | 7.21 | 7.21 | 6.86 | 0 | 0 | 0 |
23/02/2012 |
7.21
|
510 | 7.56 | 7.56 | 7.21 | 0 | 0 | 0 |
22/02/2012 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
21/02/2012 |
7.56
|
520 | 7.56 | 7.56 | 7.21 | 0 | 0 | 0 |
20/02/2012 |
7.56
|
1,620 | 7.91 | 8.09 | 7.56 | 0 | 10 | -0.0 |
17/02/2012 |
7.91
|
10 | 7.56 | 7.91 | 7.91 | 0 | 0 | 0 |
16/02/2012 |
7.56
|
50 | 7.56 | 7.56 | 7.21 | 0 | 0 | 0 |
15/02/2012 |
7.56
|
10 | 7.45 | 7.56 | 7.56 | 0 | 0 | 0 |
14/02/2012 |
7.45
|
10 | 7.79 | 7.79 | 7.45 | 0 | 0 | 0 |
13/02/2012 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
10/02/2012 |
7.79
|
10 | 8.20 | 8.20 | 7.79 | 0 | 0 | 0 |
09/02/2012 |
8.20
|
10 | 8.61 | 8.61 | 8.20 | 0 | 0 | 0 |
08/02/2012 |
8.61
|
10 | 9.02 | 9.02 | 8.61 | 0 | 0 | 0 |
07/02/2012 |
9.02
|
50 | 9.48 | 9.48 | 9.02 | 0 | 0 | 0 |
06/02/2012 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
03/02/2012 |
9.48
|
10 | 9.19 | 9.48 | 9.48 | 0 | 0 | 0 |
02/02/2012 |
9.19
|
3,510 | 9.25 | 9.25 | 9.19 | 0 | 0 | 0 |
01/02/2012 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
31/01/2012 |
9.25
|
30 | 9.07 | 9.25 | 8.67 | 0 | 0 | 0 |
30/01/2012 |
9.07
|
50 | 9.07 | 9.07 | 8.67 | 0 | 0 | 0 |
20/01/2012 |
9.07
|
40 | 8.72 | 9.07 | 9.02 | 0 | 10 | -0.0 |
19/01/2012 |
8.72
|
510 | 8.38 | 8.72 | 8.09 | 0 | 10 | -0.0 |
18/01/2012 |
8.38
|
30 | 8.03 | 8.38 | 8.38 | 0 | 0 | 0 |
17/01/2012 |
8.03
|
10 | 7.68 | 8.03 | 8.03 | 0 | 0 | 0 |
16/01/2012 |
7.68
|
10 | 7.33 | 7.68 | 7.68 | 0 | 0 | 0 |
13/01/2012 |
7.33
|
10 | 7.33 | 7.33 | 7.33 | 0 | 10 | -0.0 |
12/01/2012 |
7.33
|
10 | 7.21 | 7.33 | 7.33 | 0 | 0 | 0 |
11/01/2012 |
7.21
|
10 | 6.98 | 7.21 | 7.21 | 0 | 0 | 0 |
10/01/2012 |
6.98
|
340 | 6.75 | 6.98 | 6.81 | 0 | 0 | 0 |
09/01/2012 |
6.75
|
100 | 6.46 | 6.75 | 6.75 | 0 | 0 | 0 |
06/01/2012 |
6.46
|
320 | 6.40 | 6.46 | 6.46 | 0 | 0 | 0 |
05/01/2012 |
6.40
|
120 | 6.34 | 6.40 | 6.05 | 0 | 40 | -0.0 |
04/01/2012 |
6.34
|
1,420 | 6.28 | 6.57 | 5.99 | 0 | 0 | 0 |
03/01/2012 |
6.28
|
1,570 | 5.99 | 6.28 | 5.87 | 0 | 0 | 0 |
30/12/2011 |
5.99
|
410 | 6.28 | 6.34 | 5.99 | 0 | 100 | -0.0 |
29/12/2011 |
6.28
|
150 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
28/12/2011 |
6.28
|
500 | 6.11 | 6.28 | 6.28 | 500 | 0 | 0.0 |
27/12/2011 |
6.11
|
400 | 5.82 | 6.11 | 6.11 | 0 | 0 | 0 |
26/12/2011 |
5.82
|
460 | 5.58 | 5.82 | 5.82 | 0 | 0 | 0 |
23/12/2011 |
5.58
|
2,230 | 5.35 | 5.58 | 5.58 | 0 | 0 | 0 |
22/12/2011 |
5.35
|
1,200 | 5.23 | 5.35 | 5.35 | 0 | 0 | 0 |
21/12/2011 |
5.23
|
250 | 5.23 | 5.23 | 5.00 | 0 | 0 | 0 |
20/12/2011 |
5.23
|
650 | 5.00 | 5.23 | 4.77 | 0 | 0 | 0 |
19/12/2011 |
5.00
|
10 | 5.23 | 5.23 | 5.00 | 0 | 0 | 0 |
16/12/2011 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
15/12/2011 |
5.23
|
590 | 5.12 | 5.23 | 4.89 | 0 | 0 | 0 |
14/12/2011 |
5.12
|
3,250 | 5.00 | 5.23 | 4.77 | 0 | 0 | 0 |
13/12/2011 |
5.00
|
1,190 | 4.89 | 5.12 | 4.65 | 0 | 0 | 0 |
12/12/2011 |
4.89
|
1,280 | 4.65 | 4.89 | 4.42 | 0 | 0 | 0 |
09/12/2011 |
4.65
|
5,650 | 4.83 | 5.06 | 4.60 | 0 | 0 | 0 |
08/12/2011 |
4.83
|
300 | 5.06 | 5.06 | 4.83 | 0 | 0 | 0 |
07/12/2011 |
5.06
|
2,480 | 5.23 | 5.23 | 5.00 | 0 | 0 | 0 |
06/12/2011 |
5.23
|
620 | 5.47 | 5.47 | 5.23 | 0 | 0 | 0 |
05/12/2011 |
5.47
|
330 | 5.70 | 5.70 | 5.47 | 0 | 0 | 0 |
02/12/2011 |
5.70
|
20 | 5.58 | 5.70 | 5.35 | 0 | 0 | 0 |
01/12/2011 |
5.58
|
10 | 5.35 | 5.58 | 5.58 | 0 | 0 | 0 |
30/11/2011 |
5.35
|
10 | 5.58 | 5.58 | 5.35 | 0 | 0 | 0 |
29/11/2011 |
5.58
|
80 | 5.41 | 5.58 | 5.18 | 0 | 0 | 0 |
28/11/2011 |
5.41
|
130 | 5.41 | 5.64 | 5.18 | 0 | 0 | 0 |
25/11/2011 |
5.41
|
20 | 5.47 | 5.47 | 5.41 | 0 | 0 | 0 |
24/11/2011 |
5.47
|
170 | 5.70 | 5.70 | 5.47 | 0 | 0 | 0 |
23/11/2011 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
22/11/2011 |
5.70
|
60 | 5.99 | 6.28 | 5.70 | 0 | 0 | 0 |