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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
5.21
|
16,000 | 5.05 | 5.21 | 4.97 | 0 | 0 | 0 |
20/04/2012 |
5.13
|
5,600 | 5.05 | 5.13 | 5.05 | 0 | 0 | 0 |
19/04/2012 |
5.05
|
7,100 | 5.13 | 5.13 | 4.97 | 0 | 0 | 0 |
18/04/2012 |
5.13
|
17,800 | 5.05 | 5.13 | 5.05 | 0 | 0 | 0 |
17/04/2012 |
5.05
|
32,000 | 5.05 | 5.21 | 4.97 | 0 | 0 | 0 |
16/04/2012 |
5.05
|
13,200 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 |
13/04/2012 |
5.05
|
900 | 4.89 | 5.05 | 4.89 | 0 | 0 | 0 |
12/04/2012 |
5.13
|
32,700 | 4.97 | 5.13 | 4.89 | 0 | 0 | 0 |
11/04/2012 |
5.05
|
8,500 | 4.97 | 5.05 | 4.81 | 0 | 0 | 0 |
10/04/2012 |
4.81
|
3,200 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0 |
09/04/2012 |
4.97
|
6,600 | 4.81 | 4.97 | 4.81 | 0 | 0 | 0 |
06/04/2012 |
4.81
|
5,300 | 4.81 | 4.97 | 4.73 | 0 | 0 | 0 |
05/04/2012 |
4.97
|
2,600 | 4.81 | 4.97 | 4.81 | 0 | 0 | 0 |
04/04/2012 |
4.89
|
600 | 4.97 | 4.97 | 4.89 | 0 | 0 | 0 |
03/04/2012 |
5.13
|
10,400 | 4.89 | 5.13 | 4.89 | 0 | 0 | 0 |
30/03/2012 |
5.05
|
18,400 | 4.81 | 5.05 | 4.81 | 0 | 0 | 0 |
29/03/2012 |
5.13
|
7,400 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 |
28/03/2012 |
5.37
|
17,100 | 5.29 | 5.37 | 5.13 | 2,000 | 0 | 0.0 |
27/03/2012 |
5.13
|
71,500 | 5.21 | 5.29 | 5.05 | 2,000 | 0 | 0.0 |
26/03/2012 |
4.97
|
31,900 | 4.81 | 4.97 | 4.81 | 2,000 | 0 | 0.0 |
23/03/2012 |
4.73
|
17,800 | 4.57 | 4.73 | 4.49 | 0 | 0 | 0 |
22/03/2012 |
4.49
|
15,900 | 4.49 | 4.49 | 4.33 | 2,000 | 0 | 0.0 |
21/03/2012 |
4.57
|
7,800 | 4.41 | 4.57 | 4.41 | 0 | 0 | 0 |
20/03/2012 |
4.33
|
2,700 | 4.25 | 4.33 | 4.25 | 0 | 0 | 0 |
19/03/2012 |
4.49
|
6,000 | 4.33 | 4.49 | 4.33 | 0 | 0 | 0 |
16/03/2012 |
4.49
|
7,400 | 4.49 | 4.57 | 4.49 | 1,000 | 0 | 0.0 |
15/03/2012 |
4.49
|
12,500 | 4.41 | 4.49 | 4.41 | 0 | 0 | 0 |
14/03/2012 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
13/03/2012 |
4.49
|
200 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
12/03/2012 |
4.33
|
15,600 | 4.49 | 4.49 | 4.33 | 0 | 0 | 0 |
09/03/2012 |
4.57
|
11,700 | 4.57 | 4.65 | 4.49 | 0 | 0 | 0 |
08/03/2012 |
4.57
|
36,500 | 4.73 | 4.73 | 4.57 | 0 | 0 | 0 |
07/03/2012 |
4.89
|
31,600 | 4.89 | 4.97 | 4.89 | 0 | 0 | 0 |
06/03/2012 |
5.05
|
31,600 | 5.45 | 5.45 | 5.05 | 0 | 0 | 0 |
05/03/2012 |
5.37
|
20,000 | 5.13 | 5.37 | 5.13 | 0 | 0 | 0 |
02/03/2012 |
5.13
|
13,700 | 4.81 | 5.13 | 4.81 | 1,000 | 0 | 0.0 |
01/03/2012 |
6.33
|
46,900 | 6.41 | 6.57 | 6.09 | 0 | 0 | 0 |
29/02/2012 |
6.25
|
61,400 | 6.41 | 6.57 | 6.17 | 0 | 0 | 0 |
28/02/2012 |
6.17
|
96,700 | 6.17 | 6.17 | 6.01 | 500 | 0 | 0.0 |
27/02/2012 |
5.77
|
24,300 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
24/02/2012 |
5.45
|
5,100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
23/02/2012 |
5.13
|
1,100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
22/02/2012 |
4.81
|
600 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
21/02/2012 |
4.57
|
12,900 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
20/02/2012 |
4.33
|
100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
17/02/2012 |
4.09
|
8,000 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 |
16/02/2012 |
4.01
|
8,200 | 4.25 | 4.25 | 4.01 | 0 | 0 | 0 |
15/02/2012 |
3.93
|
3,200 | 4.09 | 4.25 | 3.93 | 0 | 0 | 0 |
14/02/2012 |
4.17
|
25,000 | 4.09 | 4.17 | 4.09 | 0 | 0 | 0 |
13/02/2012 |
4.33
|
500 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
10/02/2012 |
4.17
|
500 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
09/02/2012 |
4.25
|
2,500 | 4.33 | 4.41 | 4.25 | 0 | 0 | 0 |
08/02/2012 |
4.01
|
3,200 | 4.41 | 4.41 | 4.01 | 0 | 0 | 0 |
07/02/2012 |
4.33
|
500 | 4.09 | 4.33 | 4.09 | 0 | 0 | 0 |
06/02/2012 |
4.33
|
5,300 | 4.49 | 4.49 | 4.09 | 3,000 | 0 | 0.0 |
03/02/2012 |
4.01
|
3,900 | 4.49 | 4.49 | 4.01 | 0 | 0 | 0 |
02/02/2012 |
4.25
|
2,200 | 4.41 | 4.41 | 4.25 | 0 | 0 | 0 |
01/02/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
31/01/2012 |
4.49
|
100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
30/01/2012 |
4.33
|
3,500 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
20/01/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
19/01/2012 |
4.25
|
1,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
18/01/2012 |
4.01
|
6,000 | 4.09 | 4.09 | 4.01 | 5,000 | 0 | 0.0 |
17/01/2012 |
3.93
|
1,100 | 3.77 | 3.93 | 3.77 | 0 | 0 | 0 |
16/01/2012 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
13/01/2012 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
12/01/2012 |
3.85
|
500 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
11/01/2012 |
3.69
|
500 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
10/01/2012 |
3.37
|
3,400 | 3.85 | 3.85 | 3.37 | 0 | 0 | 0 |
09/01/2012 |
3.61
|
1,100 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
06/01/2012 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
05/01/2012 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
04/01/2012 |
3.85
|
2,000 | 3.85 | 3.85 | 3.85 | 2,000 | 0 | 0.0 |
03/01/2012 |
3.77
|
3,000 | 4.01 | 4.01 | 3.77 | 2,000 | 0 | 0.0 |
30/12/2011 |
4.01
|
3,000 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
29/12/2011 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
28/12/2011 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
27/12/2011 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
26/12/2011 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
23/12/2011 |
4.25
|
200 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
22/12/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
21/12/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
20/12/2011 |
4.17
|
200 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
19/12/2011 |
4.01
|
1,500 | 4.25 | 4.25 | 4.01 | 1,000 | 0 | 0.0 |
16/12/2011 |
4.01
|
1,000 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
15/12/2011 |
3.69
|
2,000 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 |
14/12/2011 |
3.61
|
6,600 | 3.53 | 3.69 | 3.53 | 0 | 0 | 0 |
13/12/2011 |
3.69
|
2,800 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 |
12/12/2011 |
3.69
|
4,000 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 |
09/12/2011 |
3.77
|
1,900 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 |
08/12/2011 |
4.01
|
300 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
07/12/2011 |
3.85
|
16,200 | 3.77 | 3.85 | 3.77 | 0 | 0 | 0 |
06/12/2011 |
4.01
|
5,700 | 4.09 | 4.09 | 4.01 | 2,000 | 0 | 0.0 |
05/12/2011 |
4.09
|
13,600 | 3.93 | 4.09 | 3.93 | 5,000 | 0 | 0.0 |
02/12/2011 |
3.93
|
1,200 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
01/12/2011 |
3.93
|
4,200 | 4.01 | 4.01 | 3.85 | 0 | 0 | 0 |
30/11/2011 |
3.93
|
1,400 | 4.01 | 4.01 | 3.93 | 0 | 0 | 0 |
29/11/2011 |
4.01
|
1,100 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
28/11/2011 |
4.25
|
3,000 | 4.25 | 4.25 | 4.25 | 3,000 | 0 | 0.0 |
25/11/2011 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |