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) |
1.95 | 9.54% | 250,315,000 | 6,195,720 | 128.3 |
20.45
22.40
22.40
|
2 tháng
(2024-07-22) |
2.30 | 11.44% | 424,739,400 | -6,967,138 | -112.5 |
17
22.40
22.40
|
3 tháng
(2024-06-21) |
-1.70 | -7.05% | 526,587,800 | -11,276,888 | -212.2 |
17
24.50
22.40
|
6 tháng
(2024-03-25) |
-6.01 | -21.16% | 1,082,474,200 | -9,642,456 | -155.3 |
17
29.77
22.40
|
12 tháng
(2023-09-25) |
1.80 | 8.75% | 2,614,897,900 | 4,095,355 | 177.6 |
17
29.77
22.40
|
24 tháng
(2022-09-30) |
-23.77 | -51.48% | 5,139,051,700 | 20,990,063 | 642.2 |
9.12
46.35
22.40
|
36 tháng
(2021-10-05) |
-33.28 | -59.77% | 5,896,475,800 | 18,789,177 | 402.7 |
9.12
65.62
22.40
|
60 tháng
(2019-10-16) |
11.30 | 101.87% | 6,919,363,870 | 11,546,622 | 797.0 |
9.12
65.62
22.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
3.06
|
2,010 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 |
17/04/2012 |
3.14
|
14,060 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 |
16/04/2012 |
3.14
|
4,840 | 3.18 | 3.30 | 3.08 | 0 | 0 | 0 |
13/04/2012 |
3.18
|
3,500 | 3.14 | 3.18 | 3.12 | 0 | 0 | 0 |
12/04/2012 |
3.14
|
2,900 | 3.10 | 3.16 | 3.02 | 0 | 0 | 0 |
11/04/2012 |
3.10
|
11,830 | 2.97 | 3.12 | 2.91 | 0 | 0 | 0 |
10/04/2012 |
2.97
|
2,640 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 |
09/04/2012 |
2.97
|
3,390 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 |
06/04/2012 |
3.04
|
10 | 2.91 | 3.04 | 3.04 | 0 | 0 | 0 |
05/04/2012 |
2.91
|
780 | 2.91 | 3.02 | 2.91 | 0 | 0 | 0 |
04/04/2012 |
2.91
|
5,330 | 2.87 | 2.91 | 2.79 | 0 | 0 | 0 |
03/04/2012 |
2.87
|
2,030 | 2.81 | 2.87 | 2.71 | 0 | 0 | 0 |
30/03/2012 |
2.81
|
5,600 | 2.93 | 2.93 | 2.81 | 0 | 0 | 0 |
29/03/2012 |
2.93
|
7,900 | 2.91 | 2.97 | 2.81 | 0 | 0 | 0 |
28/03/2012 |
2.91
|
4,000 | 2.87 | 2.95 | 2.77 | 0 | 0 | 0 |
27/03/2012 |
2.87
|
6,220 | 2.93 | 2.99 | 2.81 | 0 | 0 | 0 |
26/03/2012 |
2.93
|
11,230 | 2.87 | 2.97 | 2.75 | 0 | 0 | 0 |
23/03/2012 |
2.87
|
20,020 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 |
22/03/2012 |
2.99
|
12,040 | 3.02 | 3.02 | 2.87 | 0 | 0 | 0 |
21/03/2012 |
3.02
|
10,700 | 3.04 | 3.06 | 2.89 | 0 | 0 | 0 |
20/03/2012 |
3.04
|
5,710 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 |
19/03/2012 |
3.08
|
3,230 | 3.10 | 3.10 | 2.97 | 0 | 0 | 0 |
16/03/2012 |
3.10
|
2,410 | 3.10 | 3.10 | 2.97 | 0 | 0 | 0 |
15/03/2012 |
3.10
|
2,870 | 3.06 | 3.10 | 2.99 | 0 | 0 | 0 |
14/03/2012 |
3.06
|
4,370 | 2.99 | 3.06 | 2.87 | 0 | 0 | 0 |
13/03/2012 |
2.99
|
15,160 | 3.14 | 3.24 | 2.99 | 0 | 0 | 0 |
12/03/2012 |
3.14
|
12,550 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 |
09/03/2012 |
3.30
|
11,700 | 3.32 | 3.32 | 3.16 | 0 | 0 | 0 |
08/03/2012 |
3.32
|
4,620 | 3.32 | 3.32 | 3.16 | 0 | 0 | 0 |
07/03/2012 |
3.32
|
7,040 | 3.32 | 3.32 | 3.16 | 0 | 0 | 0 |
06/03/2012 |
3.32
|
12,740 | 3.34 | 3.40 | 3.24 | 0 | 0 | 0 |
05/03/2012 |
3.34
|
13,250 | 3.20 | 3.34 | 3.18 | 0 | 0 | 0 |
02/03/2012 |
3.20
|
7,200 | 3.18 | 3.20 | 3.18 | 0 | 0 | 0 |
01/03/2012 |
3.18
|
7,250 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 |
29/02/2012 |
3.18
|
6,510 | 3.14 | 3.18 | 3.02 | 0 | 0 | 0 |
28/02/2012 |
3.14
|
11,210 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 |
27/02/2012 |
3.16
|
15,630 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
24/02/2012 |
3.18
|
5,930 | 3.18 | 3.20 | 3.16 | 0 | 0 | 0 |
23/02/2012 |
3.18
|
4,100 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
22/02/2012 |
3.22
|
5,580 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 |
21/02/2012 |
3.24
|
5,000 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 |
20/02/2012 |
3.24
|
4,500 | 3.22 | 3.24 | 3.22 | 0 | 0 | 0 |
17/02/2012 |
3.22
|
6,580 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
16/02/2012 |
3.26
|
3,200 | 3.24 | 3.26 | 3.24 | 0 | 0 | 0 |
15/02/2012 |
3.24
|
6,010 | 3.28 | 3.28 | 3.16 | 0 | 0 | 0 |
14/02/2012 |
3.28
|
1,610 | 3.28 | 3.28 | 3.26 | 0 | 0 | 0 |
13/02/2012 |
3.28
|
3,430 | 3.28 | 3.28 | 3.26 | 0 | 0 | 0 |
10/02/2012 |
3.28
|
5,880 | 3.30 | 3.34 | 3.28 | 0 | 0 | 0 |
09/02/2012 |
3.30
|
12,710 | 3.30 | 3.45 | 3.26 | 0 | 0 | 0 |
08/02/2012 |
3.30
|
13,000 | 3.30 | 3.32 | 3.28 | 0 | 0 | 0 |
07/02/2012 |
3.30
|
5,220 | 3.30 | 3.32 | 3.30 | 0 | 0 | 0 |
06/02/2012 |
3.30
|
4,810 | 3.34 | 3.36 | 3.20 | 0 | 0 | 0 |
03/02/2012 |
3.34
|
13,020 | 3.32 | 3.34 | 3.24 | 0 | 0 | 0 |
02/02/2012 |
3.32
|
3,710 | 3.28 | 3.34 | 3.16 | 0 | 0 | 0 |
01/02/2012 |
3.28
|
5,020 | 3.28 | 3.32 | 3.26 | 0 | 0 | 0 |
31/01/2012 |
3.28
|
25,010 | 3.38 | 3.45 | 3.28 | 0 | 0 | 0 |
30/01/2012 |
3.38
|
5,880 | 3.34 | 3.38 | 3.34 | 4,700 | 0 | 0.1 |
20/01/2012 |
3.34
|
2,030 | 3.30 | 3.34 | 3.24 | 0 | 0 | 0 |
19/01/2012 |
3.30
|
6,200 | 3.28 | 3.32 | 3.24 | 0 | 0 | 0 |
18/01/2012 |
3.28
|
2,250 | 3.28 | 3.28 | 3.22 | 0 | 0 | 0 |
17/01/2012 |
3.28
|
3,110 | 3.28 | 3.28 | 3.26 | 0 | 0 | 0 |
16/01/2012 |
3.28
|
5,000 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 |
13/01/2012 |
3.32
|
3,000 | 3.32 | 3.34 | 3.32 | 0 | 0 | 0 |
12/01/2012 |
3.32
|
4,510 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 |
11/01/2012 |
3.32
|
5,000 | 3.32 | 3.38 | 3.32 | 0 | 0 | 0 |
10/01/2012 |
3.32
|
10,820 | 3.32 | 3.36 | 3.30 | 0 | 0 | 0 |
09/01/2012 |
3.32
|
14,000 | 3.49 | 3.55 | 3.32 | 0 | 0 | 0 |
06/01/2012 |
3.49
|
14,100 | 3.51 | 3.55 | 3.34 | 0 | 0 | 0 |
05/01/2012 |
3.51
|
7,300 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 |
04/01/2012 |
3.69
|
2,200 | 3.86 | 3.86 | 3.69 | 0 | 0 | 0 |
03/01/2012 |
3.86
|
2,080 | 3.86 | 4.02 | 3.84 | 0 | 0 | 0 |
30/12/2011 |
3.86
|
13,100 | 3.75 | 3.90 | 3.75 | 1,000 | 0 | 0.0 |
29/12/2011 |
3.75
|
8,810 | 3.65 | 3.75 | 3.65 | 2,000 | 0 | 0.0 |
28/12/2011 |
3.65
|
8,010 | 3.59 | 3.65 | 3.59 | 2,000 | 0 | 0.0 |
27/12/2011 |
3.59
|
11,000 | 3.55 | 3.59 | 3.47 | 2,510 | 0 | 0.0 |
26/12/2011 |
3.55
|
7,520 | 3.38 | 3.55 | 3.32 | 1,500 | 0 | 0.0 |
23/12/2011 |
3.38
|
14,020 | 3.36 | 3.38 | 3.20 | 3,000 | 0 | 0.0 |
22/12/2011 |
3.36
|
14,420 | 3.36 | 3.36 | 3.20 | 3,000 | 0 | 0.0 |
21/12/2011 |
3.36
|
7,460 | 3.22 | 3.36 | 3.20 | 1,500 | 0 | 0.0 |
20/12/2011 |
3.22
|
10,000 | 3.18 | 3.22 | 3.06 | 2,000 | 0 | 0.0 |
19/12/2011 |
3.18
|
5,620 | 3.16 | 3.18 | 3.04 | 1,620 | 0 | 0.0 |
16/12/2011 |
3.16
|
2,600 | 3.14 | 3.16 | 3.02 | 0 | 0 | 0 |
15/12/2011 |
3.14
|
20,110 | 3.12 | 3.16 | 2.97 | 0 | 0 | 0 |
14/12/2011 |
3.12
|
53,620 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 |
13/12/2011 |
3.28
|
46,660 | 3.36 | 3.36 | 3.22 | 0 | 0 | 0 |
12/12/2011 |
3.36
|
24,210 | 3.36 | 3.45 | 3.36 | 0 | 10 | -0.0 |
09/12/2011 |
3.36
|
17,500 | 3.53 | 3.53 | 3.36 | 0 | 0 | 0 |
08/12/2011 |
3.53
|
26,120 | 3.49 | 3.57 | 3.32 | 0 | 0 | 0 |
07/12/2011 |
3.49
|
10,040 | 3.65 | 3.65 | 3.49 | 1,000 | 0 | 0.0 |
06/12/2011 |
3.65
|
33,000 | 3.59 | 3.69 | 3.43 | 0 | 0 | 0 |
05/12/2011 |
3.59
|
13,450 | 3.77 | 3.88 | 3.59 | 0 | 0 | 0 |
02/12/2011 |
3.77
|
13,010 | 3.75 | 3.77 | 3.57 | 0 | 0 | 0 |
01/12/2011 |
3.75
|
25,410 | 3.67 | 3.79 | 3.51 | 0 | 0 | 0 |
30/11/2011 |
3.67
|
10,110 | 3.86 | 3.86 | 3.67 | 0 | 0 | 0 |
29/11/2011 |
3.86
|
25,210 | 3.94 | 3.94 | 3.75 | 0 | 0 | 0 |
28/11/2011 |
3.94
|
18,210 | 3.86 | 4.00 | 3.67 | 0 | 0 | 0 |
25/11/2011 |
3.86
|
31,100 | 3.86 | 3.88 | 3.67 | 0 | 0 | 0 |
24/11/2011 |
3.86
|
53,740 | 3.96 | 3.96 | 3.77 | 0 | 29,890 | -0.6 |
23/11/2011 |
3.96
|
23,620 | 3.98 | 3.98 | 3.79 | 0 | 0 | 0 |
22/11/2011 |
3.98
|
19,490 | 4.04 | 4.04 | 3.86 | 0 | 0 | 0 |