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) |
-0.30 | -2.83% | 1,307,300 | -195,800 | -2.0 |
10
10.80
10.30
|
2 tháng
(2024-07-22) |
-0.50 | -4.63% | 2,908,200 | 185,900 | 2.0 |
9.90
10.80
10.30
|
3 tháng
(2024-06-20) |
-1.80 | -14.88% | 6,215,200 | 266,200 | 2.9 |
9.90
12.10
10.30
|
6 tháng
(2024-03-22) |
-2.70 | -20.77% | 23,726,000 | -1,043,900 | -15.1 |
9.90
13.70
10.30
|
12 tháng
(2023-09-25) |
-0.40 | -3.74% | 39,142,100 | -1,076,200 | -15.8 |
7.80
14.30
10.30
|
24 tháng
(2022-09-29) |
3.20 | 45.07% | 69,476,666 | -2,486,261 | -33.3 |
3.90
14.30
10.30
|
36 tháng
(2021-10-04) |
-1.10 | -9.65% | 104,336,562 | -4,154,761 | -68.4 |
3.90
22
10.30
|
60 tháng
(2019-10-15) |
-0.50 | -4.63% | 129,002,263 | -5,984,822 | -86.1 |
3.90
22
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
5.51
|
229,700 | 5.51 | 5.51 | 5.34 | 1,400 | 0 | 0.0 |
19/04/2012 |
5.51
|
215,600 | 5.77 | 5.77 | 5.42 | 0 | 0 | 0 |
18/04/2012 |
5.77
|
126,600 | 5.77 | 5.85 | 5.51 | 0 | 0 | 0 |
17/04/2012 |
5.77
|
238,200 | 5.94 | 6.03 | 5.68 | 5,600 | 0 | 0.0 |
16/04/2012 |
5.94
|
220,900 | 5.85 | 6.03 | 5.85 | 0 | 0 | 0 |
13/04/2012 |
5.85
|
198,700 | 5.85 | 6.11 | 5.68 | 0 | 0 | 0 |
12/04/2012 |
5.85
|
233,300 | 5.68 | 6.03 | 5.77 | 0 | 0 | 0 |
11/04/2012 |
5.68
|
431,600 | 5.34 | 5.68 | 5.34 | 0 | 0 | 0 |
10/04/2012 |
5.34
|
158,400 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 |
09/04/2012 |
5.42
|
125,600 | 5.34 | 5.42 | 5.25 | 0 | 0 | 0 |
06/04/2012 |
5.34
|
121,200 | 5.34 | 5.42 | 5.25 | 0 | 0 | 0 |
05/04/2012 |
5.34
|
142,300 | 5.08 | 5.34 | 5.08 | 0 | 0 | 0 |
04/04/2012 |
5.08
|
243,000 | 5.25 | 5.34 | 5.08 | 0 | 0 | 0 |
03/04/2012 |
5.25
|
273,400 | 4.99 | 5.34 | 4.99 | 0 | 0 | 0 |
30/03/2012 |
4.99
|
183,200 | 5.08 | 5.17 | 4.82 | 0 | 0 | 0 |
29/03/2012 |
5.08
|
160,200 | 5.34 | 5.34 | 4.99 | 0 | 0 | 0 |
28/03/2012 |
5.34
|
184,500 | 5.68 | 5.68 | 5.34 | 0 | 0 | 0 |
27/03/2012 |
5.68
|
218,500 | 6.03 | 6.11 | 5.68 | 0 | 0 | 0 |
26/03/2012 |
6.03
|
183,600 | 5.94 | 6.29 | 5.77 | 0 | 0 | 0 |
23/03/2012 |
5.94
|
375,200 | 5.94 | 6.20 | 5.85 | 0 | 0 | 0 |
22/03/2012 |
5.94
|
395,700 | 6.11 | 6.46 | 5.85 | 0 | 0 | 0 |
21/03/2012 |
6.11
|
296,800 | 6.11 | 6.46 | 6.11 | 0 | 0 | 0 |
20/03/2012 |
6.11
|
474,000 | 6.11 | 6.29 | 5.77 | 0 | 0 | 0 |
19/03/2012 |
6.11
|
267,200 | 6.03 | 6.29 | 5.94 | 0 | 0 | 0 |
16/03/2012 |
6.03
|
673,600 | 5.94 | 6.03 | 5.77 | 0 | 0 | 0 |
15/03/2012 |
5.94
|
275,800 | 5.51 | 6.03 | 5.34 | 0 | 0 | 0 |
14/03/2012 |
5.51
|
405,200 | 5.85 | 5.85 | 5.34 | 0 | 0 | 0 |
13/03/2012 |
5.85
|
513,300 | 5.77 | 5.85 | 5.51 | 0 | 0 | 0 |
12/03/2012 |
5.77
|
123,000 | 5.85 | 6.20 | 5.77 | 0 | 0 | 0 |
09/03/2012 |
5.85
|
104,700 | 6.03 | 6.46 | 5.85 | 0 | 0 | 0 |
08/03/2012 |
6.03
|
136,300 | 6.54 | 6.80 | 6.03 | 0 | 0 | 0 |
07/03/2012 |
6.54
|
268,700 | 6.03 | 6.72 | 5.94 | 0 | 0 | 0 |
06/03/2012 |
6.03
|
313,200 | 6.29 | 6.63 | 5.85 | 0 | 0 | 0 |
05/03/2012 |
6.29
|
585,400 | 5.51 | 6.29 | 5.85 | 0 | 0 | 0 |
02/03/2012 |
5.51
|
102,400 | 5.68 | 6.11 | 5.42 | 0 | 0 | 0 |
01/03/2012 |
5.68
|
120,300 | 5.08 | 5.85 | 5.17 | 0 | 0 | 0 |
29/02/2012 |
5.08
|
112,500 | 4.99 | 5.77 | 5.08 | 0 | 0 | 0 |
28/02/2012 |
4.99
|
190,100 | 5.25 | 5.68 | 4.99 | 0 | 0 | 0 |
27/02/2012 |
5.25
|
365,700 | 4.74 | 5.42 | 4.74 | 0 | 0 | 0 |
24/02/2012 |
4.74
|
57,300 | 4.65 | 5.42 | 4.74 | 0 | 0 | 0 |
23/02/2012 |
4.65
|
41,400 | 4.56 | 5.17 | 4.65 | 0 | 0 | 0 |
22/02/2012 |
4.56
|
156,300 | 4.31 | 4.99 | 4.48 | 0 | 0 | 0 |
21/02/2012 |
4.31
|
115,000 | 4.31 | 4.82 | 4.31 | 0 | 0 | 0 |
20/02/2012 |
4.31
|
233,600 | 4.13 | 4.56 | 4.22 | 0 | 0 | 0 |
17/02/2012 |
4.13
|
69,300 | 3.79 | 4.39 | 3.96 | 0 | 0 | 0 |
16/02/2012 |
3.79
|
93,600 | 3.62 | 4.31 | 3.79 | 0 | 0 | 0 |
15/02/2012 |
3.62
|
77,400 | 3.87 | 4.13 | 3.62 | 0 | 0 | 0 |
14/02/2012 |
3.87
|
300 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
13/02/2012 |
3.87
|
108,700 | 3.96 | 4.22 | 3.79 | 0 | 0 | 0 |
10/02/2012 |
3.96
|
100 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
09/02/2012 |
3.96
|
22,000 | 4.22 | 4.31 | 3.96 | 0 | 0 | 0 |
08/02/2012 |
4.22
|
86,100 | 3.87 | 4.22 | 3.96 | 0 | 0 | 0 |
07/02/2012 |
3.87
|
17,000 | 3.96 | 4.31 | 3.87 | 0 | 0 | 0 |
06/02/2012 |
3.96
|
25,200 | 3.87 | 4.13 | 3.96 | 0 | 0 | 0 |
03/02/2012 |
3.87
|
100 | 3.62 | 3.87 | 3.87 | 0 | 0 | 0 |
02/02/2012 |
3.62
|
20,700 | 3.53 | 3.70 | 3.53 | 0 | 0 | 0 |
01/02/2012 |
3.53
|
1,000 | 3.87 | 3.87 | 3.53 | 0 | 0 | 0 |
31/01/2012 |
3.87
|
15,000 | 3.96 | 3.96 | 3.62 | 0 | 0 | 0 |
30/01/2012 |
3.96
|
20,700 | 3.79 | 3.96 | 3.70 | 0 | 0 | 0 |
20/01/2012 |
3.79
|
59,100 | 3.62 | 3.79 | 3.44 | 0 | 0 | 0 |
19/01/2012 |
3.62
|
12,000 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 |
18/01/2012 |
3.62
|
5,500 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 |
17/01/2012 |
3.62
|
2,000 | 3.44 | 3.62 | 3.53 | 0 | 0 | 0 |
16/01/2012 |
3.44
|
7,100 | 3.36 | 3.53 | 3.44 | 0 | 0 | 0 |
13/01/2012 |
3.36
|
10,900 | 3.53 | 3.53 | 3.27 | 0 | 0 | 0 |
12/01/2012 |
3.53
|
20,200 | 3.44 | 3.53 | 3.27 | 0 | 0 | 0 |
11/01/2012 |
3.44
|
3,900 | 3.44 | 3.62 | 3.27 | 0 | 0 | 0 |
10/01/2012 |
3.44
|
14,900 | 3.70 | 3.70 | 3.44 | 0 | 0 | 0 |
09/01/2012 |
3.70
|
100 | 3.62 | 3.70 | 3.70 | 0 | 0 | 0 |
06/01/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
05/01/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
04/01/2012 |
3.62
|
12,000 | 3.87 | 3.87 | 3.62 | 0 | 0 | 0 |
03/01/2012 |
3.87
|
5,700 | 4.22 | 4.22 | 3.87 | 0 | 0 | 0 |
30/12/2011 |
4.22
|
56,200 | 3.70 | 4.22 | 3.70 | 0 | 0 | 0 |
29/12/2011 |
3.70
|
14,700 | 3.62 | 4.22 | 3.70 | 0 | 0 | 0 |
28/12/2011 |
3.62
|
66,500 | 3.87 | 4.13 | 3.62 | 0 | 0 | 0 |
27/12/2011 |
3.87
|
100 | 3.79 | 3.87 | 3.87 | 0 | 0 | 0 |
26/12/2011 |
3.79
|
62,900 | 4.05 | 4.13 | 3.79 | 0 | 0 | 0 |
23/12/2011 |
4.05
|
100 | 3.96 | 4.05 | 4.05 | 0 | 0 | 0 |
22/12/2011 |
3.96
|
15,300 | 4.31 | 4.31 | 3.96 | 0 | 0 | 0 |
21/12/2011 |
4.31
|
25,100 | 4.13 | 4.31 | 4.22 | 0 | 0 | 0 |
20/12/2011 |
4.13
|
201,600 | 3.62 | 4.13 | 3.70 | 0 | 0 | 0 |
19/12/2011 |
3.62
|
1,100 | 3.70 | 3.96 | 3.62 | 0 | 0 | 0 |
16/12/2011 |
3.70
|
59,000 | 3.70 | 3.96 | 3.62 | 0 | 0 | 0 |
15/12/2011 |
3.70
|
3,100 | 3.44 | 3.70 | 3.70 | 0 | 0 | 0 |
14/12/2011 |
3.44
|
52,900 | 3.62 | 3.70 | 3.44 | 0 | 0 | 0 |
13/12/2011 |
3.62
|
71,800 | 3.79 | 3.79 | 3.62 | 0 | 0 | 0 |
12/12/2011 |
3.79
|
44,400 | 3.96 | 3.96 | 3.79 | 0 | 0 | 0 |
09/12/2011 |
3.96
|
40,300 | 4.22 | 4.22 | 3.96 | 0 | 0 | 0 |
08/12/2011 |
4.22
|
200 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 |
07/12/2011 |
4.31
|
24,000 | 4.56 | 4.56 | 4.31 | 0 | 0 | 0 |
06/12/2011 |
4.56
|
44,000 | 4.39 | 4.56 | 4.48 | 0 | 0 | 0 |
05/12/2011 |
4.39
|
253,300 | 4.13 | 4.39 | 4.13 | 0 | 0 | 0 |
02/12/2011 |
4.13
|
83,000 | 3.70 | 4.13 | 4.05 | 0 | 0 | 0 |
01/12/2011 |
3.70
|
106,300 | 3.62 | 4.22 | 3.70 | 0 | 0 | 0 |
30/11/2011 |
3.62
|
78,900 | 3.44 | 3.96 | 3.62 | 0 | 0 | 0 |
29/11/2011 |
3.44
|
87,000 | 3.36 | 3.70 | 3.44 | 0 | 0 | 0 |
28/11/2011 |
3.36
|
46,700 | 3.53 | 3.70 | 3.36 | 0 | 0 | 0 |
25/11/2011 |
3.53
|
30,800 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 |
24/11/2011 |
3.62
|
24,300 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |