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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
4.48
|
66,360 | 4.32 | 4.48 | 4.40 | 10,000 | 0 | 0.1 |
17/04/2012 |
4.32
|
187,480 | 4.17 | 4.32 | 4.17 | 10,000 | 0 | 0.1 |
16/04/2012 |
4.17
|
104,000 | 4.24 | 4.24 | 4.17 | 0 | 0 | 0 |
13/04/2012 |
4.24
|
27,750 | 4.24 | 4.24 | 4.17 | 0 | 0 | 0 |
12/04/2012 |
4.24
|
67,050 | 4.17 | 4.24 | 4.17 | 0 | 0 | 0 |
11/04/2012 |
4.17
|
59,530 | 4.01 | 4.17 | 3.93 | 0 | 0 | 0 |
10/04/2012 |
4.01
|
42,370 | 4.01 | 4.01 | 3.93 | 0 | 0 | 0 |
09/04/2012 |
4.01
|
31,110 | 4.09 | 4.09 | 3.93 | 0 | 0 | 0 |
06/04/2012 |
4.09
|
36,450 | 4.01 | 4.09 | 3.85 | 0 | 0 | 0 |
05/04/2012 |
4.01
|
24,370 | 4.09 | 4.09 | 3.93 | 0 | 0 | 0 |
04/04/2012 |
4.09
|
23,750 | 4.24 | 4.24 | 4.09 | 0 | 0 | 0 |
03/04/2012 |
4.24
|
42,750 | 4.24 | 4.24 | 4.09 | 0 | 0 | 0 |
30/03/2012 |
4.24
|
41,450 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 |
29/03/2012 |
4.40
|
65,370 | 4.32 | 4.40 | 4.17 | 0 | 0 | 0 |
28/03/2012 |
4.32
|
22,230 | 4.24 | 4.32 | 4.09 | 0 | 0 | 0 |
27/03/2012 |
4.24
|
126,450 | 4.24 | 4.40 | 4.24 | 0 | 0 | 0 |
26/03/2012 |
4.24
|
83,110 | 4.09 | 4.24 | 4.09 | 0 | 0 | 0 |
23/03/2012 |
4.09
|
47,640 | 4.01 | 4.09 | 3.85 | 0 | 0 | 0 |
22/03/2012 |
4.01
|
53,890 | 4.09 | 4.09 | 3.93 | 0 | 0 | 0 |
21/03/2012 |
4.09
|
58,200 | 4.01 | 4.09 | 3.93 | 0 | 0 | 0 |
20/03/2012 |
4.01
|
28,060 | 4.01 | 4.01 | 3.85 | 0 | 0 | 0 |
19/03/2012 |
4.01
|
35,510 | 4.01 | 4.01 | 3.85 | 0 | 0 | 0 |
16/03/2012 |
4.01
|
30,800 | 4.09 | 4.09 | 3.93 | 0 | 0 | 0 |
15/03/2012 |
4.09
|
42,600 | 3.93 | 4.09 | 3.77 | 0 | 0 | 0 |
14/03/2012 |
3.93
|
28,320 | 3.85 | 3.93 | 3.69 | 0 | 0 | 0 |
13/03/2012 |
3.85
|
44,810 | 3.69 | 3.85 | 3.54 | 0 | 0 | 0 |
12/03/2012 |
3.69
|
35,850 | 3.77 | 3.77 | 3.61 | 0 | 0 | 0 |
09/03/2012 |
3.77
|
40,760 | 3.77 | 3.77 | 3.61 | 0 | 3,000 | -0.0 |
08/03/2012 |
3.77
|
22,070 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 |
07/03/2012 |
3.93
|
13,230 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 |
06/03/2012 |
3.93
|
92,080 | 3.85 | 4.01 | 3.77 | 0 | 0 | 0 |
05/03/2012 |
3.85
|
22,890 | 3.69 | 3.85 | 3.85 | 3,000 | 0 | 0.0 |
02/03/2012 |
3.69
|
64,310 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 |
01/03/2012 |
3.69
|
11,510 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 |
29/02/2012 |
3.69
|
6,120 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 |
28/02/2012 |
3.69
|
43,800 | 3.69 | 3.77 | 3.54 | 0 | 0 | 0 |
27/02/2012 |
3.69
|
71,910 | 3.54 | 3.69 | 3.38 | 0 | 0 | 0 |
24/02/2012 |
3.54
|
41,970 | 3.54 | 3.61 | 3.38 | 0 | 0 | 0 |
23/02/2012 |
3.54
|
17,550 | 3.38 | 3.54 | 3.38 | 0 | 0 | 0 |
22/02/2012 |
3.38
|
4,090 | 3.30 | 3.38 | 3.22 | 0 | 0 | 0 |
21/02/2012 |
3.30
|
23,470 | 3.30 | 3.38 | 3.14 | 0 | 0 | 0 |
20/02/2012 |
3.30
|
46,590 | 3.22 | 3.30 | 3.22 | 0 | 0 | 0 |
17/02/2012 |
3.22
|
2,050 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 |
16/02/2012 |
3.30
|
2,040 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 |
15/02/2012 |
3.30
|
20 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
14/02/2012 |
3.30
|
15,190 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 |
13/02/2012 |
3.30
|
9,270 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 |
10/02/2012 |
3.38
|
13,600 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 |
09/02/2012 |
3.54
|
38,740 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 |
08/02/2012 |
3.54
|
21,310 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 |
07/02/2012 |
3.54
|
9,010 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
06/02/2012 |
3.54
|
10,010 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 |
03/02/2012 |
3.54
|
21,220 | 3.69 | 3.77 | 3.54 | 0 | 0 | 0 |
02/02/2012 |
3.69
|
21,620 | 3.54 | 3.69 | 3.46 | 0 | 0 | 0 |
01/02/2012 |
3.54
|
32,710 | 3.46 | 3.54 | 3.30 | 0 | 0 | 0 |
31/01/2012 |
3.46
|
26,670 | 3.30 | 3.46 | 3.30 | 0 | 0 | 0 |
30/01/2012 |
3.30
|
5,250 | 3.22 | 3.30 | 3.14 | 0 | 0 | 0 |
20/01/2012 |
3.22
|
6,110 | 3.14 | 3.30 | 3.06 | 0 | 0 | 0 |
19/01/2012 |
3.14
|
24,900 | 3.06 | 3.14 | 3.06 | 1,000 | 2,000 | -0.0 |
18/01/2012 |
3.06
|
510 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
17/01/2012 |
3.06
|
8,320 | 3.06 | 3.06 | 2.99 | 0 | 2,000 | -0.0 |
16/01/2012 |
3.06
|
31,270 | 2.99 | 3.06 | 2.91 | 0 | 0 | 0 |
13/01/2012 |
2.99
|
29,040 | 2.99 | 2.99 | 2.91 | 0 | 2,000 | -0.0 |
12/01/2012 |
2.99
|
3,710 | 2.99 | 2.99 | 2.91 | 100 | 0 | 0.0 |
11/01/2012 |
2.99
|
28,800 | 2.91 | 2.99 | 2.91 | 0 | 0 | 0 |
10/01/2012 |
2.91
|
18,420 | 2.83 | 2.91 | 2.83 | 0 | 0 | 0 |
09/01/2012 |
2.83
|
14,300 | 2.75 | 2.83 | 2.67 | 0 | 0 | 0 |
06/01/2012 |
2.75
|
13,530 | 2.67 | 2.75 | 2.59 | 2,000 | 0 | 0.0 |
05/01/2012 |
2.67
|
21,300 | 2.75 | 2.75 | 2.67 | 0 | 0 | 0 |
04/01/2012 |
2.75
|
1,000 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
03/01/2012 |
2.75
|
520 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
30/12/2011 |
2.75
|
33,060 | 2.83 | 2.83 | 2.75 | 0 | 0 | 0 |
29/12/2011 |
2.83
|
1,230 | 2.83 | 2.83 | 2.75 | 0 | 0 | 0 |
28/12/2011 |
2.83
|
13,310 | 2.83 | 2.91 | 2.75 | 0 | 0 | 0 |
27/12/2011 |
2.83
|
7,390 | 2.91 | 2.91 | 2.83 | 0 | 0 | 0 |
26/12/2011 |
2.91
|
6,500 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 |
23/12/2011 |
2.99
|
26,840 | 3.06 | 3.06 | 2.99 | 0 | 0 | 0 |
22/12/2011 |
3.06
|
12,060 | 3.22 | 3.22 | 3.06 | 0 | 0 | 0 |
21/12/2011 |
3.22
|
23,720 | 3.22 | 3.22 | 3.06 | 0 | 0 | 0 |
20/12/2011 |
3.22
|
10 | 3.14 | 3.22 | 3.22 | 0 | 0 | 0 |
19/12/2011 |
3.14
|
8,460 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
16/12/2011 |
3.22
|
20,980 | 3.14 | 3.22 | 3.14 | 0 | 0 | 0 |
15/12/2011 |
3.14
|
31,100 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 |
14/12/2011 |
3.30
|
11,100 | 3.38 | 3.46 | 3.22 | 0 | 0 | 0 |
13/12/2011 |
3.38
|
25,620 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 |
12/12/2011 |
3.54
|
26,950 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 |
09/12/2011 |
3.69
|
25,090 | 3.77 | 3.77 | 3.61 | 0 | 0 | 0 |
08/12/2011 |
3.77
|
5,300 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 |
07/12/2011 |
3.77
|
30,630 | 3.77 | 3.77 | 3.61 | 0 | 0 | 0 |
06/12/2011 |
3.77
|
10,690 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 |
05/12/2011 |
3.85
|
35,630 | 3.69 | 3.85 | 3.69 | 0 | 0 | 0 |
02/12/2011 |
3.69
|
14,670 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 |
01/12/2011 |
3.69
|
13,810 | 3.61 | 3.69 | 3.46 | 0 | 0 | 0 |
30/11/2011 |
3.61
|
12,600 | 3.77 | 3.77 | 3.61 | 0 | 0 | 0 |
29/11/2011 |
3.77
|
17,860 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 |
28/11/2011 |
3.85
|
3,660 | 3.69 | 3.85 | 3.69 | 0 | 0 | 0 |
25/11/2011 |
3.69
|
10,820 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 |
24/11/2011 |
3.69
|
9,330 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 |
23/11/2011 |
3.77
|
8,000 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 |
22/11/2011 |
3.69
|
7,630 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 |