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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-20) |
8.30 | 22.07% | 231,200 | 0 | 0 |
37.60
49.20
45.90
|
6 tháng
(2024-03-22) |
14.61 | 46.71% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-25) |
16.43 | 55.77% | 338,600 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-09-29) |
12.08 | 35.72% | 457,300 | -9,500 | 3.2 |
19.10
49.20
45.90
|
36 tháng
(2021-10-04) |
21.61 | 88.99% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-15) |
27.99 | 156.26% | 980,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/03/2012 |
4.91
|
6,100 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 |
23/03/2012 |
4.96
|
3,920 | 4.86 | 4.96 | 4.86 | 0 | 0 | 0 |
22/03/2012 |
4.86
|
4,990 | 5.05 | 5.05 | 4.86 | 0 | 0 | 0 |
21/03/2012 |
5.05
|
430 | 4.82 | 5.05 | 4.91 | 0 | 0 | 0 |
20/03/2012 |
4.82
|
390 | 4.82 | 4.86 | 4.77 | 0 | 0 | 0 |
19/03/2012 |
4.82
|
500 | 4.77 | 4.82 | 4.77 | 300 | 0 | 0.0 |
16/03/2012 |
4.77
|
7,010 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
15/03/2012 |
4.86
|
2,060 | 4.86 | 4.86 | 4.63 | 2,020 | 2,000 | 0.0 |
14/03/2012 |
4.86
|
250 | 4.72 | 4.96 | 4.49 | 100 | 0 | 0.0 |
13/03/2012 |
4.72
|
1,210 | 4.72 | 4.72 | 4.49 | 0 | 0 | 0 |
12/03/2012 |
4.72
|
430 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
09/03/2012 |
4.72
|
5,720 | 4.91 | 4.96 | 4.67 | 3,000 | 0 | 0.0 |
08/03/2012 |
4.91
|
10 | 4.72 | 4.91 | 4.91 | 0 | 0 | 0 |
07/03/2012 |
4.72
|
5,010 | 4.53 | 4.72 | 4.44 | 0 | 0 | 0 |
06/03/2012 |
4.53
|
100 | 4.63 | 4.63 | 4.53 | 0 | 0 | 0 |
05/03/2012 |
4.63
|
12,810 | 4.44 | 4.63 | 4.39 | 960 | 0 | 0.0 |
02/03/2012 |
4.44
|
100 | 4.25 | 4.44 | 4.44 | 0 | 0 | 0 |
01/03/2012 |
4.25
|
10 | 4.30 | 4.30 | 4.25 | 0 | 0 | 0 |
29/02/2012 |
4.30
|
10 | 4.44 | 4.44 | 4.30 | 0 | 0 | 0 |
28/02/2012 |
4.44
|
6,770 | 4.63 | 4.63 | 4.44 | 6,660 | 0 | 0.1 |
27/02/2012 |
4.63
|
20,850 | 4.53 | 4.63 | 4.34 | 19,820 | 0 | 0.2 |
24/02/2012 |
4.53
|
2,010 | 4.49 | 4.53 | 4.44 | 0 | 0 | 0 |
23/02/2012 |
4.49
|
20 | 4.44 | 4.49 | 4.25 | 10 | 0 | 0 |
22/02/2012 |
4.44
|
130 | 4.30 | 4.44 | 4.11 | 0 | 0 | 0 |
21/02/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
20/02/2012 |
4.30
|
4,320 | 4.44 | 4.44 | 4.25 | 4,250 | 0 | 0.0 |
17/02/2012 |
4.44
|
10 | 4.25 | 4.44 | 4.44 | 0 | 0 | 0 |
16/02/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
15/02/2012 |
4.25
|
1,000 | 4.15 | 4.25 | 4.20 | 0 | 90 | -0.0 |
14/02/2012 |
4.15
|
30 | 4.30 | 4.49 | 4.11 | 0 | 0 | 0 |
13/02/2012 |
4.30
|
10 | 4.49 | 4.49 | 4.30 | 0 | 0 | 0 |
10/02/2012 |
4.49
|
10 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
09/02/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
08/02/2012 |
4.49
|
90 | 4.34 | 4.49 | 4.25 | 80 | 0 | 0.0 |
07/02/2012 |
4.34
|
3,010 | 4.25 | 4.34 | 4.06 | 0 | 3,000 | -0.0 |
06/02/2012 |
4.25
|
1,790 | 4.06 | 4.25 | 4.25 | 0 | 0 | 0 |
03/02/2012 |
4.06
|
5,510 | 4.06 | 4.06 | 3.92 | 70 | 0 | 0.0 |
02/02/2012 |
4.06
|
1,000 | 4.25 | 4.25 | 4.06 | 880 | 0 | 0.0 |
01/02/2012 |
4.25
|
12,400 | 4.44 | 4.44 | 4.25 | 11,500 | 0 | 0.1 |
31/01/2012 |
4.44
|
10 | 4.30 | 4.44 | 4.44 | 0 | 0 | 0 |
30/01/2012 |
4.30
|
10 | 4.15 | 4.30 | 4.30 | 0 | 0 | 0 |
20/01/2012 |
4.15
|
40 | 4.25 | 4.25 | 4.15 | 0 | 0 | 0 |
19/01/2012 |
4.25
|
10 | 4.15 | 4.25 | 4.25 | 0 | 0 | 0 |
18/01/2012 |
4.15
|
12,030 | 4.34 | 4.44 | 4.15 | 11,630 | 0 | 0.1 |
17/01/2012 |
4.34
|
10 | 4.20 | 4.34 | 4.34 | 0 | 0 | 0 |
16/01/2012 |
4.20
|
10 | 4.06 | 4.20 | 4.20 | 0 | 0 | 0 |
13/01/2012 |
4.06
|
10 | 4.01 | 4.06 | 4.06 | 0 | 0 | 0 |
12/01/2012 |
4.01
|
50 | 3.97 | 4.01 | 3.82 | 30 | 0 | 0.0 |
11/01/2012 |
3.97
|
220 | 4.11 | 4.25 | 3.97 | 0 | 0 | 0 |
10/01/2012 |
4.11
|
1,000 | 3.92 | 4.11 | 3.92 | 0 | 0 | 0 |
09/01/2012 |
3.92
|
10 | 3.78 | 3.92 | 3.92 | 0 | 0 | 0 |
06/01/2012 |
3.78
|
140 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
05/01/2012 |
3.78
|
30 | 3.68 | 3.78 | 3.64 | 0 | 0 | 0 |
04/01/2012 |
3.68
|
2,060 | 3.68 | 3.78 | 3.64 | 0 | 0 | 0 |
03/01/2012 |
3.68
|
20 | 3.82 | 3.82 | 3.68 | 0 | 0 | 0 |
30/12/2011 |
3.82
|
90 | 3.68 | 3.82 | 3.54 | 10 | 0 | 0.0 |
29/12/2011 |
3.68
|
11,430 | 3.87 | 3.87 | 3.68 | 11,430 | 0 | 0.1 |
28/12/2011 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
27/12/2011 |
3.87
|
10,010 | 3.78 | 3.87 | 3.59 | 7,960 | 0 | 0.1 |
26/12/2011 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
23/12/2011 |
3.78
|
10 | 3.68 | 3.78 | 3.78 | 0 | 0 | 0 |
22/12/2011 |
3.68
|
10 | 3.54 | 3.68 | 3.68 | 0 | 0 | 0 |
21/12/2011 |
3.54
|
13,200 | 3.68 | 3.78 | 3.54 | 9,410 | 0 | 0.1 |
20/12/2011 |
3.68
|
540 | 3.59 | 3.73 | 3.49 | 0 | 0 | 0 |
19/12/2011 |
3.59
|
3,550 | 3.73 | 3.73 | 3.59 | 2,980 | 0 | 0.0 |
16/12/2011 |
3.73
|
10 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
15/12/2011 |
3.82
|
10 | 3.73 | 3.82 | 3.82 | 0 | 0 | 0 |
14/12/2011 |
3.73
|
3,510 | 3.59 | 3.73 | 3.73 | 0 | 0 | 0 |
13/12/2011 |
3.59
|
800 | 3.78 | 3.78 | 3.59 | 800 | 0 | 0.0 |
12/12/2011 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
09/12/2011 |
3.78
|
10 | 3.68 | 3.78 | 3.78 | 0 | 0 | 0 |
08/12/2011 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
07/12/2011 |
3.68
|
3,010 | 3.87 | 3.87 | 3.68 | 3,000 | 0 | 0.0 |
06/12/2011 |
3.87
|
20 | 3.73 | 3.87 | 3.64 | 0 | 0 | 0 |
05/12/2011 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
02/12/2011 |
3.73
|
4,150 | 3.59 | 3.73 | 3.73 | 0 | 0 | 0 |
01/12/2011 |
3.59
|
2,200 | 3.73 | 3.87 | 3.59 | 0 | 0 | 0 |
30/11/2011 |
3.73
|
20 | 3.59 | 3.73 | 3.49 | 10 | 0 | 0.0 |
29/11/2011 |
3.59
|
10 | 3.68 | 3.68 | 3.59 | 0 | 0 | 0 |
28/11/2011 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
25/11/2011 |
3.68
|
60 | 3.68 | 3.78 | 3.68 | 0 | 0 | 0 |
24/11/2011 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
23/11/2011 |
3.68
|
1,000 | 3.87 | 3.87 | 3.68 | 10 | 0 | 0.0 |
22/11/2011 |
3.87
|
120 | 3.73 | 3.87 | 3.78 | 0 | 0 | 0 |
21/11/2011 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
18/11/2011 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
17/11/2011 |
3.73
|
1,130 | 3.59 | 3.73 | 3.73 | 0 | 0 | 0 |
16/11/2011 |
3.59
|
10 | 3.73 | 3.73 | 3.59 | 10 | 0 | 0.0 |
15/11/2011 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
14/11/2011 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
11/11/2011 |
3.73
|
910 | 3.64 | 3.73 | 3.54 | 10 | 0 | 0.0 |
10/11/2011 |
3.64
|
14,130 | 3.78 | 3.78 | 3.64 | 13,630 | 8,630 | 0.0 |
09/11/2011 |
3.78
|
2,500 | 3.64 | 3.78 | 3.78 | 0 | 0 | 0 |
08/11/2011 |
3.64
|
4,750 | 3.78 | 3.78 | 3.59 | 3,600 | 2,000 | 0.0 |
07/11/2011 |
3.78
|
10 | 3.64 | 3.78 | 3.78 | 0 | 0 | 0 |
04/11/2011 |
3.64
|
2,010 | 3.59 | 3.64 | 3.59 | 0 | 0 | 0 |
03/11/2011 |
3.59
|
1,510 | 3.73 | 3.73 | 3.59 | 1,410 | 0 | 0.0 |
02/11/2011 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
01/11/2011 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
31/10/2011 |
3.73
|
1,100 | 3.87 | 3.87 | 3.73 | 1,100 | 0 | 0.0 |