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) |
-0.30 | -1.76% | 13,800 | 3,600 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-21) |
-0.70 | -4.02% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-30) |
5.78 | 52.99% | 1,084,517 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-05) |
6.22 | 59.36% | 7,159,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-16) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
3.43
|
100 | 3.27 | 3.43 | 3.43 | 0 | 0 | 0 |
19/04/2012 |
3.27
|
4,200 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
18/04/2012 |
3.27
|
100 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
17/04/2012 |
3.27
|
300 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
16/04/2012 |
3.27
|
500 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
13/04/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
12/04/2012 |
3.27
|
600 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
11/04/2012 |
3.27
|
100 | 3.23 | 3.27 | 3.27 | 0 | 0 | 0 |
10/04/2012 |
3.23
|
1,100 | 3.43 | 3.43 | 3.23 | 0 | 0 | 0 |
09/04/2012 |
3.43
|
100 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
06/04/2012 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
05/04/2012 |
3.43
|
100 | 3.23 | 3.43 | 3.43 | 0 | 0 | 0 |
04/04/2012 |
3.23
|
1,600 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 |
03/04/2012 |
3.27
|
200 | 3.27 | 3.47 | 3.27 | 0 | 0 | 0 |
30/03/2012 |
3.27
|
100 | 3.43 | 3.43 | 3.27 | 0 | 0 | 0 |
29/03/2012 |
3.43
|
600 | 3.43 | 3.51 | 3.43 | 0 | 0 | 0 |
28/03/2012 |
3.43
|
100 | 3.27 | 3.43 | 3.43 | 0 | 0 | 0 |
27/03/2012 |
3.27
|
7,100 | 3.51 | 3.51 | 3.27 | 0 | 0 | 0 |
26/03/2012 |
3.51
|
100 | 3.31 | 3.51 | 3.51 | 0 | 0 | 0 |
23/03/2012 |
3.31
|
8,000 | 3.47 | 3.47 | 3.31 | 0 | 0 | 0 |
22/03/2012 |
3.47
|
4,400 | 3.71 | 3.71 | 3.47 | 0 | 0 | 0 |
21/03/2012 |
3.71
|
2,800 | 3.92 | 3.92 | 3.71 | 0 | 0 | 0 |
20/03/2012 |
3.92
|
300 | 3.76 | 4.00 | 3.92 | 0 | 0 | 0 |
19/03/2012 |
3.76
|
100 | 3.67 | 3.76 | 3.76 | 0 | 0 | 0 |
16/03/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
15/03/2012 |
3.67
|
3,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
14/03/2012 |
3.67
|
1,900 | 3.96 | 3.96 | 3.67 | 0 | 0 | 0 |
13/03/2012 |
3.96
|
6,600 | 3.67 | 3.96 | 3.88 | 0 | 0 | 0 |
12/03/2012 |
3.67
|
2,500 | 3.55 | 3.76 | 3.67 | 0 | 0 | 0 |
09/03/2012 |
3.55
|
100 | 3.43 | 3.55 | 3.55 | 0 | 0 | 0 |
08/03/2012 |
3.43
|
100 | 3.27 | 3.43 | 3.43 | 0 | 0 | 0 |
07/03/2012 |
3.27
|
2,700 | 3.27 | 3.47 | 3.27 | 0 | 0 | 0 |
06/03/2012 |
3.27
|
700 | 3.06 | 3.27 | 3.27 | 0 | 0 | 0 |
05/03/2012 |
3.06
|
100 | 2.90 | 3.06 | 3.06 | 0 | 0 | 0 |
02/03/2012 |
2.90
|
1,000 | 3.06 | 3.06 | 2.90 | 0 | 0 | 0 |
01/03/2012 |
3.06
|
700 | 3.39 | 3.39 | 3.06 | 0 | 0 | 0 |
29/02/2012 |
3.39
|
9,700 | 3.27 | 3.39 | 3.06 | 0 | 0 | 0 |
28/02/2012 |
3.27
|
500 | 3.51 | 3.51 | 3.27 | 0 | 0 | 0 |
27/02/2012 |
3.51
|
5,000 | 3.76 | 3.76 | 3.51 | 0 | 0 | 0 |
24/02/2012 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
23/02/2012 |
3.76
|
500 | 3.71 | 3.76 | 3.71 | 0 | 0 | 0 |
22/02/2012 |
3.71
|
100 | 3.51 | 3.71 | 3.71 | 0 | 0 | 0 |
21/02/2012 |
3.51
|
500 | 3.39 | 3.51 | 3.51 | 0 | 0 | 0 |
20/02/2012 |
3.39
|
100 | 3.23 | 3.39 | 3.39 | 0 | 0 | 0 |
17/02/2012 |
3.23
|
100 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 |
16/02/2012 |
3.27
|
3,500 | 3.06 | 3.27 | 2.90 | 0 | 0 | 0 |
15/02/2012 |
3.06
|
3,700 | 3.02 | 3.06 | 3.02 | 0 | 0 | 0 |
14/02/2012 |
3.02
|
200 | 2.94 | 3.02 | 2.74 | 0 | 0 | 0 |
13/02/2012 |
2.94
|
7,100 | 2.98 | 2.98 | 2.74 | 0 | 0 | 0 |
10/02/2012 |
2.98
|
8,000 | 2.82 | 2.98 | 2.86 | 0 | 0 | 0 |
09/02/2012 |
2.82
|
0 | 2.86 | 2.82 | 2.82 | 0 | 0 | 0 |
08/02/2012 |
2.86
|
1,100 | 2.69 | 2.86 | 2.57 | 0 | 0 | 0 |
07/02/2012 |
2.69
|
2,700 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 |
06/02/2012 |
2.82
|
100 | 2.65 | 2.82 | 2.82 | 0 | 0 | 0 |
03/02/2012 |
2.65
|
1,200 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
02/02/2012 |
2.65
|
100 | 2.61 | 2.65 | 2.65 | 0 | 0 | 0 |
01/02/2012 |
2.61
|
200 | 2.45 | 2.61 | 2.33 | 0 | 0 | 0 |
31/01/2012 |
2.45
|
100 | 2.37 | 2.45 | 2.45 | 0 | 0 | 0 |
30/01/2012 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 |
20/01/2012 |
2.37
|
500 | 2.53 | 2.53 | 2.37 | 0 | 0 | 0 |
19/01/2012 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
18/01/2012 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
17/01/2012 |
2.53
|
100 | 2.69 | 2.69 | 2.53 | 0 | 0 | 0 |
16/01/2012 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
13/01/2012 |
2.69
|
2,000 | 2.86 | 2.86 | 2.69 | 0 | 0 | 0 |
12/01/2012 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
11/01/2012 |
2.86
|
2,000 | 2.69 | 2.86 | 2.86 | 0 | 0 | 0 |
10/01/2012 |
2.69
|
10,200 | 2.86 | 2.86 | 2.69 | 0 | 0 | 0 |
09/01/2012 |
2.86
|
9,400 | 2.69 | 2.86 | 2.65 | 0 | 0 | 0 |
06/01/2012 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
05/01/2012 |
2.69
|
3,200 | 2.78 | 2.78 | 2.61 | 0 | 0 | 0 |
04/01/2012 |
2.78
|
100 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 |
03/01/2012 |
2.98
|
4,000 | 2.82 | 2.98 | 2.98 | 0 | 0 | 0 |
30/12/2011 |
2.82
|
1,900 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 |
29/12/2011 |
2.82
|
100 | 2.98 | 2.98 | 2.82 | 0 | 0 | 0 |
28/12/2011 |
2.98
|
5,800 | 2.82 | 2.98 | 2.98 | 0 | 0 | 0 |
27/12/2011 |
2.82
|
6,700 | 2.65 | 2.82 | 2.82 | 0 | 0 | 0 |
26/12/2011 |
2.65
|
100 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 |
23/12/2011 |
2.78
|
100 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 |
22/12/2011 |
2.98
|
12,500 | 2.82 | 2.98 | 2.86 | 0 | 0 | 0 |
21/12/2011 |
2.82
|
900 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 |
20/12/2011 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
19/12/2011 |
2.82
|
300 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
16/12/2011 |
2.94
|
100 | 2.82 | 2.94 | 2.94 | 0 | 0 | 0 |
15/12/2011 |
2.82
|
18,700 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 |
14/12/2011 |
2.86
|
3,000 | 2.94 | 2.94 | 2.78 | 0 | 0 | 0 |
13/12/2011 |
2.94
|
42,900 | 2.82 | 2.94 | 2.69 | 0 | 0 | 0 |
12/12/2011 |
2.82
|
2,200 | 3.02 | 3.02 | 2.82 | 0 | 0 | 0 |
09/12/2011 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
08/12/2011 |
3.02
|
100 | 2.86 | 3.02 | 3.02 | 0 | 0 | 0 |
07/12/2011 |
2.86
|
500 | 2.94 | 2.94 | 2.78 | 0 | 0 | 0 |
06/12/2011 |
2.94
|
19,800 | 2.82 | 2.94 | 2.86 | 0 | 0 | 0 |
05/12/2011 |
2.82
|
4,400 | 2.65 | 2.82 | 2.69 | 0 | 0 | 0 |
02/12/2011 |
2.65
|
5,900 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
01/12/2011 |
2.65
|
1,000 | 2.57 | 2.65 | 2.65 | 0 | 0 | 0 |
30/11/2011 |
2.57
|
3,300 | 2.61 | 2.61 | 2.57 | 0 | 0 | 0 |
29/11/2011 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
28/11/2011 |
2.61
|
400 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 |
25/11/2011 |
2.65
|
4,000 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
24/11/2011 |
2.65
|
200 | 2.57 | 2.65 | 2.65 | 0 | 0 | 0 |