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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
3.67
|
1,410 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
18/04/2012 |
3.81
|
7,170 | 3.67 | 3.81 | 3.67 | 0 | 0 | 0 |
17/04/2012 |
3.74
|
16,730 | 3.67 | 3.81 | 3.67 | 0 | 0 | 0 |
16/04/2012 |
3.67
|
11,360 | 3.60 | 3.67 | 3.46 | 0 | 0 | 0 |
13/04/2012 |
3.60
|
5,830 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
12/04/2012 |
3.60
|
5,120 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
11/04/2012 |
3.67
|
6,070 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
10/04/2012 |
3.67
|
950 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
09/04/2012 |
3.74
|
7,060 | 3.53 | 3.74 | 3.53 | 0 | 0 | 0 |
06/04/2012 |
3.67
|
4,560 | 3.46 | 3.67 | 3.46 | 0 | 0 | 0 |
05/04/2012 |
3.60
|
310 | 3.74 | 3.74 | 3.60 | 200 | 0 | 0.0 |
04/04/2012 |
3.60
|
2,460 | 3.60 | 3.74 | 3.60 | 0 | 0 | 0 |
03/04/2012 |
3.74
|
2,110 | 3.60 | 3.74 | 3.60 | 0 | 0 | 0 |
30/03/2012 |
3.60
|
6,120 | 3.53 | 3.60 | 3.53 | 100 | 0 | 0.0 |
29/03/2012 |
3.67
|
7,240 | 3.67 | 3.67 | 3.67 | 7,240 | 0 | 0.0 |
28/03/2012 |
3.67
|
3,650 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
27/03/2012 |
3.74
|
6,280 | 3.88 | 3.95 | 3.74 | 0 | 0 | 0 |
26/03/2012 |
3.88
|
5,400 | 3.81 | 3.88 | 3.81 | 0 | 0 | 0 |
23/03/2012 |
3.88
|
7,500 | 3.74 | 3.88 | 3.67 | 0 | 0 | 0 |
22/03/2012 |
3.81
|
10,090 | 3.67 | 3.81 | 3.67 | 2,510 | 0 | 0.0 |
21/03/2012 |
3.67
|
12,950 | 3.60 | 3.67 | 3.60 | 9,840 | 0 | 0.1 |
20/03/2012 |
3.60
|
1,200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
19/03/2012 |
3.53
|
3,640 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
16/03/2012 |
3.60
|
8,060 | 3.67 | 3.67 | 3.53 | 1,040 | 2,990 | -0.0 |
15/03/2012 |
3.53
|
2,070 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
14/03/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
13/03/2012 |
3.53
|
10 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
12/03/2012 |
3.46
|
3,000 | 3.53 | 3.53 | 3.46 | 1,000 | 0 | 0.0 |
09/03/2012 |
3.53
|
720 | 3.60 | 3.60 | 3.39 | 550 | 0 | 0.0 |
08/03/2012 |
3.53
|
16,790 | 3.46 | 3.60 | 3.46 | 9,460 | 0 | 0.0 |
07/03/2012 |
3.60
|
18,200 | 3.67 | 3.67 | 3.53 | 8,640 | 0 | 0.0 |
06/03/2012 |
3.60
|
17,620 | 3.67 | 3.74 | 3.53 | 0 | 0 | 0 |
05/03/2012 |
3.67
|
8,180 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
02/03/2012 |
3.53
|
19,760 | 3.46 | 3.53 | 3.46 | 14,590 | 0 | 0.1 |
01/03/2012 |
3.39
|
18,860 | 3.32 | 3.46 | 3.32 | 16,760 | 0 | 0.1 |
29/02/2012 |
3.39
|
650 | 3.39 | 3.53 | 3.39 | 0 | 0 | 0 |
28/02/2012 |
3.46
|
4,950 | 3.60 | 3.60 | 3.46 | 0 | 0 | 0 |
27/02/2012 |
3.53
|
14,920 | 3.39 | 3.53 | 3.39 | 0 | 0 | 0 |
24/02/2012 |
3.39
|
24,820 | 3.39 | 3.46 | 3.39 | 0 | 0 | 0 |
23/02/2012 |
3.32
|
17,050 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
22/02/2012 |
3.32
|
14,960 | 3.25 | 3.32 | 3.25 | 5,000 | 0 | 0.0 |
21/02/2012 |
3.25
|
8,480 | 3.39 | 3.39 | 3.25 | 8,350 | 0 | 0.0 |
20/02/2012 |
3.25
|
7,470 | 3.39 | 3.39 | 3.18 | 0 | 0 | 0 |
17/02/2012 |
3.32
|
10,000 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
16/02/2012 |
3.32
|
60 | 3.18 | 3.32 | 3.18 | 0 | 0 | 0 |
15/02/2012 |
3.18
|
24,380 | 3.25 | 3.25 | 3.18 | 10,460 | 0 | 0.0 |
14/02/2012 |
3.25
|
1,990 | 3.18 | 3.25 | 3.18 | 0 | 0 | 0 |
13/02/2012 |
3.18
|
67,540 | 3.18 | 3.18 | 3.18 | 29,540 | 0 | 0.1 |
10/02/2012 |
3.32
|
19,800 | 3.25 | 3.32 | 3.18 | 0 | 0 | 0 |
09/02/2012 |
3.32
|
11,550 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
08/02/2012 |
3.32
|
13,500 | 3.25 | 3.32 | 3.25 | 0 | 0 | 0 |
07/02/2012 |
3.18
|
7,260 | 3.18 | 3.32 | 3.18 | 0 | 0 | 0 |
06/02/2012 |
3.25
|
6,160 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
03/02/2012 |
3.32
|
57,380 | 3.39 | 3.39 | 3.25 | 0 | 0 | 0 |
02/02/2012 |
3.25
|
27,690 | 3.11 | 3.25 | 3.11 | 0 | 0 | 0 |
01/02/2012 |
3.11
|
7,000 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 |
31/01/2012 |
3.25
|
17,110 | 3.18 | 3.25 | 3.18 | 0 | 1,490 | -0.0 |
30/01/2012 |
3.18
|
9,410 | 3.11 | 3.18 | 3.11 | 0 | 1,240 | -0.0 |
20/01/2012 |
3.11
|
1,030 | 2.96 | 3.11 | 2.96 | 0 | 0 | 0 |
19/01/2012 |
3.04
|
1,090 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
18/01/2012 |
3.04
|
20 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
17/01/2012 |
2.96
|
5,120 | 2.89 | 2.96 | 2.89 | 0 | 0 | 0 |
16/01/2012 |
2.96
|
2,620 | 2.96 | 3.11 | 2.96 | 0 | 0 | 0 |
13/01/2012 |
3.11
|
20 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
12/01/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
11/01/2012 |
3.11
|
970 | 2.89 | 3.11 | 2.89 | 0 | 0 | 0 |
10/01/2012 |
2.96
|
1,420 | 3.11 | 3.11 | 2.96 | 0 | 0 | 0 |
09/01/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
06/01/2012 |
3.04
|
20 | 2.96 | 3.04 | 2.96 | 0 | 0 | 0 |
05/01/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
04/01/2012 |
3.11
|
2,580 | 3.11 | 3.11 | 3.04 | 1,850 | 0 | 0.0 |
03/01/2012 |
3.18
|
210 | 3.11 | 3.18 | 3.11 | 0 | 0 | 0 |
30/12/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
29/12/2011 |
3.11
|
2,580 | 3.04 | 3.11 | 2.96 | 0 | 0 | 0 |
28/12/2011 |
3.11
|
30 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
27/12/2011 |
3.04
|
2,320 | 3.04 | 3.18 | 3.04 | 0 | 10 | -0.0 |
26/12/2011 |
3.18
|
1,610 | 3.04 | 3.18 | 3.04 | 0 | 10 | -0.0 |
23/12/2011 |
3.18
|
2,230 | 3.04 | 3.18 | 3.04 | 0 | 20 | -0 |
22/12/2011 |
3.18
|
10 | 3.18 | 3.18 | 3.18 | 0 | 10 | -0.0 |
21/12/2011 |
3.32
|
670 | 3.11 | 3.32 | 3.11 | 0 | 0 | 0 |
20/12/2011 |
3.25
|
560 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
19/12/2011 |
3.32
|
1,100 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
16/12/2011 |
3.46
|
630 | 3.18 | 3.46 | 3.18 | 0 | 0 | 0 |
15/12/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
14/12/2011 |
3.32
|
1,230 | 3.11 | 3.32 | 3.11 | 0 | 0 | 0 |
13/12/2011 |
3.25
|
1,090 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
12/12/2011 |
3.39
|
9,700 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
09/12/2011 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
08/12/2011 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
07/12/2011 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
06/12/2011 |
3.53
|
10 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
05/12/2011 |
3.39
|
3,680 | 3.25 | 3.39 | 3.25 | 0 | 0 | 0 |
02/12/2011 |
3.25
|
540 | 3.18 | 3.25 | 3.18 | 0 | 0 | 0 |
01/12/2011 |
3.25
|
60 | 3.18 | 3.25 | 3.18 | 0 | 0 | 0 |
30/11/2011 |
3.18
|
2,300 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
29/11/2011 |
3.25
|
2,400 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
28/11/2011 |
3.25
|
2,220 | 3.18 | 3.25 | 3.11 | 0 | 0 | 0 |
25/11/2011 |
3.18
|
110 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
24/11/2011 |
3.18
|
250 | 3.11 | 3.25 | 3.11 | 0 | 0 | 0 |
23/11/2011 |
3.25
|
580 | 3.04 | 3.25 | 3.04 | 0 | 0 | 0 |