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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/04/2012 |
4.44
|
12,340 | 4.47 | 4.47 | 4.44 | 0 | 0 | 0 |
05/04/2012 |
4.47
|
22,570 | 4.40 | 4.47 | 4.36 | 0 | 0 | 0 |
04/04/2012 |
4.40
|
12,570 | 4.36 | 4.44 | 4.26 | 0 | 0 | 0 |
03/04/2012 |
4.36
|
9,430 | 4.29 | 4.40 | 4.26 | 0 | 0 | 0 |
30/03/2012 |
4.29
|
14,240 | 4.51 | 4.51 | 4.29 | 0 | 0 | 0 |
29/03/2012 |
4.51
|
22,390 | 4.58 | 4.58 | 4.36 | 0 | 0 | 0 |
28/03/2012 |
4.58
|
19,540 | 4.58 | 4.58 | 4.36 | 0 | 0 | 0 |
27/03/2012 |
4.58
|
30,770 | 4.79 | 4.79 | 4.58 | 0 | 0 | 0 |
26/03/2012 |
4.79
|
31,980 | 4.79 | 4.83 | 4.68 | 0 | 0 | 0 |
23/03/2012 |
4.79
|
33,260 | 4.68 | 4.79 | 4.65 | 0 | 0 | 0 |
22/03/2012 |
4.68
|
33,260 | 4.72 | 4.79 | 4.65 | 0 | 0 | 0 |
21/03/2012 |
4.72
|
47,000 | 4.72 | 4.86 | 4.58 | 0 | 0 | 0 |
20/03/2012 |
4.72
|
20,670 | 4.58 | 4.72 | 4.58 | 0 | 0 | 0 |
19/03/2012 |
4.58
|
28,260 | 4.72 | 4.79 | 4.58 | 0 | 0 | 0 |
16/03/2012 |
4.72
|
44,390 | 4.61 | 4.79 | 4.61 | 0 | 0 | 0 |
15/03/2012 |
4.61
|
17,410 | 4.47 | 4.68 | 4.40 | 0 | 0 | 0 |
14/03/2012 |
4.47
|
16,850 | 4.61 | 4.65 | 4.44 | 0 | 0 | 0 |
13/03/2012 |
4.61
|
10,910 | 4.51 | 4.61 | 4.51 | 0 | 0 | 0 |
12/03/2012 |
4.51
|
41,380 | 4.51 | 4.65 | 4.44 | 0 | 0 | 0 |
09/03/2012 |
4.51
|
37,640 | 4.54 | 4.54 | 4.33 | 0 | 0 | 0 |
08/03/2012 |
4.54
|
51,790 | 4.75 | 4.75 | 4.54 | 0 | 0 | 0 |
07/03/2012 |
4.75
|
77,220 | 4.86 | 4.86 | 4.65 | 0 | 0 | 0 |
06/03/2012 |
4.86
|
83,900 | 5.11 | 5.29 | 4.86 | 0 | 0 | 0 |
05/03/2012 |
5.11
|
234,910 | 4.90 | 5.11 | 4.75 | 0 | 0 | 0 |
02/03/2012 |
4.90
|
14,670 | 4.72 | 4.93 | 4.72 | 0 | 0 | 0 |
01/03/2012 |
4.72
|
31,330 | 4.51 | 4.72 | 4.72 | 0 | 0 | 0 |
29/02/2012 |
4.51
|
56,360 | 4.29 | 4.51 | 4.29 | 0 | 0 | 0 |
28/02/2012 |
4.29
|
557,190 | 4.12 | 4.29 | 4.26 | 0 | 0 | 0 |
27/02/2012 |
4.12
|
1,290 | 3.94 | 4.12 | 4.12 | 0 | 0 | 0 |
24/02/2012 |
3.94
|
10,120 | 3.76 | 3.94 | 3.94 | 0 | 0 | 0 |
23/02/2012 |
3.76
|
20 | 3.58 | 3.76 | 3.76 | 0 | 0 | 0 |
22/02/2012 |
3.58
|
23,630 | 3.44 | 3.58 | 3.41 | 0 | 0 | 0 |
21/02/2012 |
3.44
|
11,310 | 3.41 | 3.44 | 3.37 | 0 | 0 | 0 |
20/02/2012 |
3.41
|
34,760 | 3.30 | 3.44 | 3.41 | 0 | 0 | 0 |
17/02/2012 |
3.30
|
5,480 | 3.19 | 3.34 | 3.30 | 0 | 0 | 0 |
16/02/2012 |
3.19
|
1,780 | 3.26 | 3.30 | 3.19 | 0 | 0 | 0 |
15/02/2012 |
3.26
|
590 | 3.34 | 3.41 | 3.26 | 0 | 0 | 0 |
14/02/2012 |
3.34
|
4,610 | 3.19 | 3.34 | 3.26 | 0 | 0 | 0 |
13/02/2012 |
3.19
|
1,010 | 3.23 | 3.30 | 3.19 | 0 | 0 | 0 |
10/02/2012 |
3.23
|
1,330 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
09/02/2012 |
3.37
|
4,900 | 3.34 | 3.41 | 3.30 | 0 | 0 | 0 |
08/02/2012 |
3.34
|
6,320 | 3.26 | 3.34 | 3.30 | 0 | 0 | 0 |
07/02/2012 |
3.26
|
2,550 | 3.23 | 3.34 | 3.23 | 0 | 0 | 0 |
06/02/2012 |
3.23
|
10,240 | 3.12 | 3.26 | 3.12 | 0 | 0 | 0 |
03/02/2012 |
3.12
|
24,340 | 3.05 | 3.19 | 3.12 | 0 | 0 | 0 |
02/02/2012 |
3.05
|
10 | 2.91 | 3.05 | 3.05 | 0 | 0 | 0 |
01/02/2012 |
2.91
|
5,980 | 2.80 | 2.91 | 2.91 | 0 | 0 | 0 |
31/01/2012 |
2.80
|
10 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
30/01/2012 |
2.70
|
2,490 | 2.59 | 2.70 | 2.70 | 0 | 0 | 0 |
20/01/2012 |
2.59
|
10 | 2.48 | 2.59 | 2.59 | 0 | 0 | 0 |
19/01/2012 |
2.48
|
1,220 | 2.55 | 2.59 | 2.48 | 0 | 0 | 0 |
18/01/2012 |
2.55
|
200 | 2.45 | 2.55 | 2.55 | 0 | 0 | 0 |
17/01/2012 |
2.45
|
16,100 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 |
16/01/2012 |
2.55
|
3,620 | 2.66 | 2.66 | 2.55 | 0 | 0 | 0 |
13/01/2012 |
2.66
|
1,210 | 2.66 | 2.66 | 2.63 | 0 | 0 | 0 |
12/01/2012 |
2.66
|
1,210 | 2.66 | 2.66 | 2.63 | 0 | 0 | 0 |
11/01/2012 |
2.66
|
1,040 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
10/01/2012 |
2.66
|
5,800 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
09/01/2012 |
2.66
|
1,000 | 2.70 | 2.70 | 2.66 | 0 | 0 | 0 |
06/01/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
05/01/2012 |
2.70
|
10 | 2.66 | 2.70 | 2.70 | 0 | 0 | 0 |
04/01/2012 |
2.66
|
310 | 2.63 | 2.66 | 2.63 | 0 | 0 | 0 |
03/01/2012 |
2.63
|
800 | 2.70 | 2.70 | 2.63 | 0 | 0 | 0 |
30/12/2011 |
2.70
|
80 | 2.59 | 2.70 | 2.52 | 0 | 0 | 0 |
29/12/2011 |
2.59
|
1,000 | 2.66 | 2.66 | 2.59 | 0 | 0 | 0 |
28/12/2011 |
2.66
|
2,050 | 2.77 | 2.77 | 2.66 | 0 | 0 | 0 |
27/12/2011 |
2.77
|
3,500 | 2.66 | 2.77 | 2.55 | 0 | 0 | 0 |
26/12/2011 |
2.66
|
10 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
23/12/2011 |
2.66
|
1,190 | 2.66 | 2.66 | 2.59 | 0 | 0 | 0 |
22/12/2011 |
2.66
|
6,660 | 2.73 | 2.73 | 2.63 | 0 | 0 | 0 |
21/12/2011 |
2.73
|
980 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
20/12/2011 |
2.73
|
1,760 | 2.73 | 2.77 | 2.73 | 0 | 0 | 0 |
19/12/2011 |
2.73
|
2,860 | 2.77 | 2.77 | 2.73 | 0 | 0 | 0 |
16/12/2011 |
2.77
|
1,000 | 2.73 | 2.77 | 2.77 | 0 | 0 | 0 |
15/12/2011 |
2.73
|
3,280 | 2.73 | 2.73 | 2.70 | 0 | 0 | 0 |
14/12/2011 |
2.73
|
30 | 2.73 | 2.84 | 2.73 | 0 | 0 | 0 |
13/12/2011 |
2.73
|
4,100 | 2.73 | 2.84 | 2.70 | 0 | 0 | 0 |
12/12/2011 |
2.73
|
620 | 2.80 | 2.84 | 2.73 | 0 | 0 | 0 |
09/12/2011 |
2.80
|
2,930 | 2.80 | 2.84 | 2.80 | 0 | 0 | 0 |
08/12/2011 |
2.80
|
14,280 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
07/12/2011 |
2.70
|
15,860 | 2.84 | 2.84 | 2.70 | 0 | 0 | 0 |
06/12/2011 |
2.84
|
2,580 | 2.87 | 2.91 | 2.77 | 0 | 0 | 0 |
05/12/2011 |
2.87
|
960 | 2.94 | 2.94 | 2.84 | 0 | 0 | 0 |
02/12/2011 |
2.94
|
20 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 |
01/12/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
30/11/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
29/11/2011 |
3.09
|
10 | 3.23 | 3.23 | 3.09 | 0 | 0 | 0 |
28/11/2011 |
3.23
|
20 | 3.19 | 3.23 | 3.09 | 0 | 0 | 0 |
25/11/2011 |
3.19
|
270 | 3.12 | 3.19 | 2.98 | 0 | 0 | 0 |
24/11/2011 |
3.12
|
20 | 3.02 | 3.12 | 3.12 | 0 | 0 | 0 |
23/11/2011 |
3.02
|
3,080 | 3.09 | 3.23 | 2.98 | 0 | 0 | 0 |
22/11/2011 |
3.09
|
30 | 3.23 | 3.23 | 3.09 | 0 | 0 | 0 |
21/11/2011 |
3.23
|
40 | 3.12 | 3.23 | 3.09 | 0 | 0 | 0 |
18/11/2011 |
3.12
|
560 | 3.02 | 3.12 | 2.87 | 0 | 0 | 0 |
17/11/2011 |
3.02
|
1,320 | 2.87 | 3.02 | 2.73 | 0 | 0 | 0 |
16/11/2011 |
2.87
|
2,030 | 3.02 | 3.02 | 2.87 | 0 | 0 | 0 |
15/11/2011 |
3.02
|
1,700 | 3.16 | 3.16 | 3.02 | 0 | 0 | 0 |
14/11/2011 |
3.16
|
2,800 | 3.12 | 3.26 | 2.98 | 0 | 0 | 0 |
11/11/2011 |
3.12
|
100 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
10/11/2011 |
3.23
|
120 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |