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) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
2.06
|
1,515,230 | 2.00 | 2.08 | 2.00 | 40,950 | 70,000 | -0.2 |
18/04/2012 |
2.00
|
436,180 | 1.92 | 2.00 | 2.00 | 0 | 200 | -0.0 |
17/04/2012 |
1.92
|
220,770 | 1.84 | 1.92 | 1.92 | 0 | 14,390 | -0.1 |
16/04/2012 |
1.84
|
474,000 | 1.76 | 1.84 | 1.76 | 590 | 0 | 0.0 |
13/04/2012 |
1.76
|
1,237,240 | 1.67 | 1.76 | 1.67 | 70,000 | 58,570 | 0.1 |
12/04/2012 |
1.67
|
422,580 | 1.62 | 1.67 | 1.65 | 0 | 0 | 0 |
11/04/2012 |
1.62
|
416,410 | 1.56 | 1.62 | 1.59 | 100 | 0 | 0.0 |
10/04/2012 |
1.56
|
259,030 | 1.56 | 1.59 | 1.54 | 0 | 920 | -0.0 |
09/04/2012 |
1.56
|
241,620 | 1.51 | 1.56 | 1.48 | 300 | 0 | 0.0 |
06/04/2012 |
1.51
|
232,650 | 1.48 | 1.54 | 1.48 | 0 | 15,000 | -0.1 |
05/04/2012 |
1.48
|
131,250 | 1.45 | 1.51 | 1.43 | 0 | 0 | 0 |
04/04/2012 |
1.45
|
301,230 | 1.51 | 1.54 | 1.45 | 10,000 | 0 | 0.1 |
03/04/2012 |
1.51
|
162,110 | 1.51 | 1.54 | 1.48 | 0 | 240 | -0.0 |
30/03/2012 |
1.51
|
378,530 | 1.56 | 1.56 | 1.51 | 2,600 | 0 | 0.0 |
29/03/2012 |
1.56
|
303,830 | 1.62 | 1.62 | 1.56 | 3,200 | 3,700 | -0.0 |
28/03/2012 |
1.62
|
397,140 | 1.62 | 1.65 | 1.56 | 0 | 0 | 0 |
27/03/2012 |
1.62
|
742,150 | 1.59 | 1.65 | 1.59 | 22,500 | 0 | 0.1 |
26/03/2012 |
1.59
|
366,880 | 1.54 | 1.59 | 1.56 | 0 | 500 | -0.0 |
23/03/2012 |
1.54
|
594,180 | 1.48 | 1.54 | 1.48 | 7,900 | 0 | 0.0 |
22/03/2012 |
1.48
|
487,770 | 1.51 | 1.54 | 1.45 | 7,350 | 33,340 | -0.1 |
21/03/2012 |
1.51
|
302,160 | 1.51 | 1.56 | 1.48 | 2,400 | 32,500 | -0.2 |
20/03/2012 |
1.51
|
158,200 | 1.48 | 1.51 | 1.45 | 0 | 0 | 0 |
19/03/2012 |
1.48
|
122,880 | 1.48 | 1.51 | 1.45 | 10 | 0 | 0.0 |
16/03/2012 |
1.48
|
422,430 | 1.45 | 1.51 | 1.48 | 0 | 2,000 | -0.0 |
15/03/2012 |
1.45
|
386,060 | 1.40 | 1.45 | 1.34 | 0 | 0 | 0 |
14/03/2012 |
1.40
|
220,750 | 1.45 | 1.48 | 1.40 | 0 | 1,440 | -0.0 |
13/03/2012 |
1.45
|
269,710 | 1.45 | 1.48 | 1.40 | 0 | 3,000 | -0.0 |
12/03/2012 |
1.45
|
396,780 | 1.51 | 1.51 | 1.45 | 0 | 0 | 0 |
09/03/2012 |
1.51
|
571,150 | 1.54 | 1.56 | 1.48 | 51,990 | 0 | 0.3 |
08/03/2012 |
1.54
|
633,440 | 1.54 | 1.59 | 1.51 | 22,340 | 10,000 | 0.1 |
07/03/2012 |
1.54
|
606,010 | 1.48 | 1.54 | 1.45 | 1,300 | 0 | 0.0 |
06/03/2012 |
1.48
|
1,114,350 | 1.43 | 1.48 | 1.37 | 10,250 | 5,000 | 0.0 |
05/03/2012 |
1.43
|
13,610 | 1.37 | 1.43 | 1.43 | 0 | 0 | 0 |
02/03/2012 |
1.37
|
104,470 | 1.32 | 1.37 | 1.37 | 0 | 0 | 0 |
01/03/2012 |
1.32
|
83,080 | 1.26 | 1.32 | 1.32 | 0 | 0 | 0 |
29/02/2012 |
1.26
|
404,910 | 1.21 | 1.26 | 1.23 | 11,000 | 0 | 0.1 |
28/02/2012 |
1.21
|
1,009,310 | 1.21 | 1.26 | 1.21 | 22,990 | 0 | 0.1 |
27/02/2012 |
1.21
|
322,580 | 1.15 | 1.21 | 1.18 | 31,100 | 0 | 0.1 |
24/02/2012 |
1.15
|
191,100 | 1.10 | 1.15 | 1.15 | 160 | 0 | 0.0 |
23/02/2012 |
1.10
|
298,940 | 1.07 | 1.10 | 1.10 | 0 | 43,120 | -0.2 |
22/02/2012 |
1.07
|
217,500 | 1.04 | 1.07 | 1.01 | 1,800 | 400 | 0.0 |
21/02/2012 |
1.04
|
426,390 | 1.01 | 1.04 | 1.01 | 0 | 0 | 0 |
20/02/2012 |
1.01
|
229,270 | 0.99 | 1.01 | 0.99 | 0 | 20,000 | -0.1 |
17/02/2012 |
0.99
|
63,290 | 0.96 | 0.99 | 0.96 | 0 | 1,000 | -0.0 |
16/02/2012 |
0.96
|
84,570 | 0.96 | 0.96 | 0.93 | 0 | 44,050 | -0.2 |
15/02/2012 |
0.96
|
121,660 | 0.99 | 0.99 | 0.96 | 0 | 0 | 0 |
14/02/2012 |
0.99
|
138,050 | 0.99 | 0.99 | 0.96 | 0 | 0 | 0 |
13/02/2012 |
0.99
|
26,010 | 1.01 | 1.01 | 0.99 | 0 | 0 | 0 |
10/02/2012 |
1.01
|
83,320 | 1.04 | 1.04 | 1.01 | 0 | 0 | 0 |
09/02/2012 |
1.04
|
96,800 | 1.04 | 1.04 | 1.01 | 0 | 0 | 0 |
08/02/2012 |
1.04
|
172,410 | 1.01 | 1.04 | 0.99 | 500 | 0 | 0.0 |
07/02/2012 |
1.01
|
163,230 | 0.99 | 1.01 | 0.96 | 0 | 0 | 0 |
06/02/2012 |
0.99
|
228,810 | 1.01 | 1.01 | 0.99 | 0 | 30,420 | -0.1 |
03/02/2012 |
1.01
|
497,650 | 1.04 | 1.07 | 1.01 | 3,200 | 9,310 | -0.0 |
02/02/2012 |
1.04
|
69,230 | 1.01 | 1.04 | 1.04 | 0 | 0 | 0 |
01/02/2012 |
1.01
|
84,100 | 0.99 | 1.01 | 0.99 | 0 | 170 | -0.0 |
31/01/2012 |
0.99
|
152,210 | 0.96 | 0.99 | 0.93 | 500 | 780 | -0.0 |
30/01/2012 |
0.96
|
57,490 | 0.96 | 0.99 | 0.93 | 0 | 0 | 0 |
20/01/2012 |
0.96
|
53,170 | 0.93 | 0.96 | 0.93 | 0 | 2,220 | -0.0 |
19/01/2012 |
0.93
|
26,330 | 0.93 | 0.96 | 0.91 | 0 | 920 | -0.0 |
18/01/2012 |
0.93
|
40,990 | 0.91 | 0.93 | 0.88 | 0 | 0 | 0 |
17/01/2012 |
0.91
|
38,640 | 0.93 | 0.93 | 0.91 | 0 | 0 | 0 |
16/01/2012 |
0.93
|
71,160 | 0.91 | 0.93 | 0.91 | 22,970 | 0 | 0.1 |
13/01/2012 |
0.91
|
60,100 | 0.88 | 0.91 | 0.88 | 0 | 240 | -0.0 |
12/01/2012 |
0.88
|
39,230 | 0.91 | 0.91 | 0.88 | 0 | 0 | 0 |
11/01/2012 |
0.91
|
111,150 | 0.88 | 0.91 | 0.85 | 0 | 0 | 0 |
10/01/2012 |
0.88
|
67,390 | 0.85 | 0.88 | 0.85 | 0 | 0 | 0 |
09/01/2012 |
0.85
|
61,760 | 0.88 | 0.88 | 0.85 | 2,000 | 0 | 0.0 |
06/01/2012 |
0.88
|
58,400 | 0.91 | 0.91 | 0.88 | 0 | 0 | 0 |
05/01/2012 |
0.91
|
32,600 | 0.91 | 0.91 | 0.88 | 2,000 | 0 | 0.0 |
04/01/2012 |
0.91
|
120,180 | 0.91 | 0.93 | 0.88 | 400 | 0 | 0.0 |
03/01/2012 |
0.91
|
67,870 | 0.91 | 0.91 | 0.88 | 0 | 0 | 0 |
30/12/2011 |
0.91
|
50,730 | 0.88 | 0.91 | 0.88 | 0 | 0 | 0 |
29/12/2011 |
0.88
|
47,900 | 0.91 | 0.91 | 0.88 | 2,200 | 0 | 0.0 |
28/12/2011 |
0.91
|
53,930 | 0.88 | 0.91 | 0.85 | 0 | 0 | 0 |
27/12/2011 |
0.88
|
55,830 | 0.91 | 0.91 | 0.88 | 1,000 | 0 | 0.0 |
26/12/2011 |
0.91
|
100,630 | 0.93 | 0.93 | 0.91 | 0 | 50 | -0.0 |
23/12/2011 |
0.93
|
87,470 | 0.96 | 0.96 | 0.93 | 0 | 0 | 0 |
22/12/2011 |
0.96
|
70,720 | 0.99 | 0.99 | 0.96 | 0 | 0 | 0 |
21/12/2011 |
0.99
|
56,660 | 1.01 | 1.04 | 0.99 | 1,500 | 0 | 0.0 |
20/12/2011 |
1.01
|
39,410 | 1.01 | 1.01 | 0.99 | 10 | 0 | 0.0 |
19/12/2011 |
1.01
|
20,800 | 1.01 | 1.04 | 0.99 | 0 | 380 | -0.0 |
16/12/2011 |
1.01
|
49,520 | 0.99 | 1.01 | 0.99 | 0 | 6,160 | -0.0 |
15/12/2011 |
0.99
|
96,590 | 1.01 | 1.01 | 0.99 | 130 | 980 | -0.0 |
14/12/2011 |
1.01
|
115,350 | 1.04 | 1.04 | 1.01 | 0 | 0 | 0 |
13/12/2011 |
1.04
|
94,310 | 1.07 | 1.07 | 1.04 | 0 | 1,550 | -0.0 |
12/12/2011 |
1.07
|
30,680 | 1.10 | 1.10 | 1.07 | 0 | 0 | 0 |
09/12/2011 |
1.10
|
36,600 | 1.10 | 1.10 | 1.04 | 0 | 0 | 0 |
08/12/2011 |
1.10
|
87,940 | 1.10 | 1.12 | 1.10 | 0 | 0 | 0 |
07/12/2011 |
1.10
|
74,710 | 1.10 | 1.15 | 1.10 | 0 | 14,040 | -0.1 |
06/12/2011 |
1.10
|
179,030 | 1.10 | 1.15 | 1.10 | 0 | 0 | 0 |
05/12/2011 |
1.10
|
35,550 | 1.07 | 1.10 | 1.10 | 0 | 0 | 0 |
02/12/2011 |
1.07
|
26,850 | 1.07 | 1.10 | 1.07 | 0 | 0 | 0 |
01/12/2011 |
1.07
|
44,680 | 1.07 | 1.10 | 1.04 | 0 | 0 | 0 |
30/11/2011 |
1.07
|
37,970 | 1.07 | 1.10 | 1.07 | 0 | 0 | 0 |
29/11/2011 |
1.07
|
103,360 | 1.07 | 1.10 | 1.07 | 0 | 0 | 0 |
28/11/2011 |
1.07
|
98,410 | 1.04 | 1.07 | 1.04 | 0 | 0 | 0 |
25/11/2011 |
1.04
|
40,160 | 1.07 | 1.07 | 1.04 | 0 | 0 | 0 |
24/11/2011 |
1.07
|
74,610 | 1.07 | 1.10 | 1.04 | 0 | 0 | 0 |
23/11/2011 |
1.07
|
31,480 | 1.07 | 1.10 | 1.07 | 0 | 0 | 0 |