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) |
0.10 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
3 tháng
(2024-06-21) |
-0.70 | -16.28% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 646,600 | 320,800 | 1.1 |
3.30
5.90
3.60
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
24 tháng
(2022-09-30) |
-9.20 | -71.88% | 5,762,414 | -473,315 | -4.2 |
3.30
12.80
3.60
|
36 tháng
(2021-10-05) |
-15.40 | -81.05% | 8,592,658 | -585,712 | -5.7 |
3.30
24.10
3.60
|
60 tháng
(2019-10-16) |
-3.55 | -49.65% | 16,826,998 | -388,982 | -8.6 |
3.30
46.15
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/04/2012 |
5.92
|
7,050 | 6.12 | 6.12 | 5.92 | 0 | 4,050 | -0.0 |
09/04/2012 |
6.12
|
8,130 | 5.92 | 6.12 | 5.83 | 0 | 6,000 | -0.0 |
06/04/2012 |
5.92
|
5,530 | 5.92 | 6.21 | 5.92 | 0 | 0 | 0 |
05/04/2012 |
5.92
|
1,760 | 6.12 | 6.12 | 5.92 | 0 | 0 | 0 |
04/04/2012 |
6.12
|
540 | 6.12 | 6.21 | 5.92 | 0 | 0 | 0 |
03/04/2012 |
6.12
|
1,930 | 5.83 | 6.12 | 5.53 | 0 | 0 | 0 |
30/03/2012 |
5.83
|
7,020 | 6.12 | 6.12 | 5.83 | 0 | 0 | 0 |
29/03/2012 |
6.12
|
5,290 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 |
28/03/2012 |
6.41
|
2,390 | 6.70 | 6.70 | 6.41 | 0 | 0 | 0 |
27/03/2012 |
6.70
|
6,300 | 6.99 | 6.99 | 6.70 | 0 | 0 | 0 |
26/03/2012 |
6.99
|
3,410 | 6.70 | 6.99 | 6.50 | 0 | 0 | 0 |
23/03/2012 |
6.70
|
10,970 | 6.41 | 6.70 | 6.12 | 0 | 0 | 0 |
22/03/2012 |
6.41
|
1,260 | 6.12 | 6.41 | 5.92 | 0 | 0 | 0 |
21/03/2012 |
6.12
|
15,990 | 5.83 | 6.12 | 5.83 | 0 | 0 | 0 |
20/03/2012 |
5.83
|
1,770 | 6.02 | 6.12 | 5.83 | 0 | 0 | 0 |
19/03/2012 |
6.02
|
6,310 | 6.02 | 6.02 | 5.73 | 0 | 0 | 0 |
16/03/2012 |
6.02
|
5,510 | 6.02 | 6.12 | 6.02 | 0 | 0 | 0 |
15/03/2012 |
6.02
|
2,030 | 6.12 | 6.21 | 5.83 | 0 | 0 | 0 |
14/03/2012 |
6.12
|
7,830 | 5.83 | 6.12 | 5.83 | 0 | 0 | 0 |
13/03/2012 |
5.83
|
8,410 | 5.63 | 5.83 | 5.83 | 0 | 0 | 0 |
12/03/2012 |
5.63
|
3,170 | 5.92 | 5.92 | 5.63 | 0 | 0 | 0 |
09/03/2012 |
5.92
|
3,820 | 6.12 | 6.12 | 5.83 | 0 | 0 | 0 |
08/03/2012 |
6.12
|
8,300 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 |
07/03/2012 |
6.41
|
11,430 | 6.41 | 6.50 | 6.21 | 0 | 0 | 0 |
06/03/2012 |
6.41
|
38,370 | 6.12 | 6.41 | 6.12 | 0 | 0 | 0 |
05/03/2012 |
6.12
|
510 | 5.83 | 6.12 | 6.12 | 0 | 0 | 0 |
02/03/2012 |
5.83
|
12,480 | 5.63 | 5.83 | 5.53 | 0 | 0 | 0 |
01/03/2012 |
5.63
|
12,410 | 5.44 | 5.63 | 5.63 | 0 | 0 | 0 |
29/02/2012 |
5.44
|
8,560 | 5.24 | 5.44 | 5.34 | 0 | 0 | 0 |
28/02/2012 |
5.24
|
10,730 | 5.05 | 5.24 | 5.15 | 0 | 0 | 0 |
27/02/2012 |
5.05
|
15,490 | 4.85 | 5.05 | 4.66 | 0 | 0 | 0 |
24/02/2012 |
4.85
|
8,070 | 4.76 | 4.95 | 4.76 | 0 | 0 | 0 |
23/02/2012 |
4.76
|
11,340 | 4.66 | 4.85 | 4.66 | 0 | 0 | 0 |
22/02/2012 |
4.66
|
6,250 | 4.85 | 5.05 | 4.66 | 0 | 0 | 0 |
21/02/2012 |
4.85
|
2,550 | 5.05 | 5.05 | 4.85 | 0 | 0 | 0 |
20/02/2012 |
5.05
|
2,860 | 4.85 | 5.05 | 4.66 | 0 | 0 | 0 |
17/02/2012 |
4.85
|
7,220 | 4.66 | 4.85 | 4.56 | 0 | 0 | 0 |
16/02/2012 |
4.66
|
40 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
15/02/2012 |
4.66
|
690 | 4.56 | 4.66 | 4.56 | 0 | 0 | 0 |
14/02/2012 |
4.56
|
250 | 4.47 | 4.56 | 4.47 | 0 | 0 | 0 |
13/02/2012 |
4.47
|
2,510 | 4.66 | 4.66 | 4.47 | 0 | 0 | 0 |
10/02/2012 |
4.66
|
1,120 | 4.66 | 4.66 | 4.47 | 0 | 0 | 0 |
09/02/2012 |
4.66
|
6,650 | 4.56 | 4.66 | 4.47 | 0 | 0 | 0 |
08/02/2012 |
4.56
|
5,690 | 4.56 | 4.76 | 4.47 | 0 | 0 | 0 |
07/02/2012 |
4.56
|
6,610 | 4.76 | 4.76 | 4.56 | 0 | 0 | 0 |
06/02/2012 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
03/02/2012 |
4.76
|
6,140 | 4.76 | 4.95 | 4.76 | 0 | 0 | 0 |
02/02/2012 |
4.76
|
7,020 | 4.56 | 4.76 | 4.66 | 0 | 0 | 0 |
01/02/2012 |
4.56
|
2,880 | 4.37 | 4.56 | 4.56 | 0 | 0 | 0 |
31/01/2012 |
4.37
|
860 | 4.17 | 4.37 | 4.37 | 0 | 0 | 0 |
30/01/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
20/01/2012 |
4.17
|
9,040 | 4.37 | 4.56 | 4.17 | 0 | 0 | 0 |
19/01/2012 |
4.37
|
1,350 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 |
18/01/2012 |
4.37
|
600 | 4.17 | 4.37 | 4.37 | 0 | 0 | 0 |
17/01/2012 |
4.17
|
3,080 | 4.17 | 4.17 | 3.98 | 0 | 0 | 0 |
16/01/2012 |
4.17
|
14,200 | 4.37 | 4.47 | 4.17 | 0 | 0 | 0 |
13/01/2012 |
4.37
|
25,300 | 4.56 | 4.56 | 4.37 | 0 | 0 | 0 |
12/01/2012 |
4.56
|
8,050 | 4.56 | 4.76 | 4.37 | 0 | 0 | 0 |
11/01/2012 |
4.56
|
9,710 | 4.56 | 4.56 | 4.37 | 0 | 0 | 0 |
10/01/2012 |
4.56
|
7,180 | 4.56 | 4.56 | 4.37 | 0 | 0 | 0 |
09/01/2012 |
4.56
|
2,340 | 4.76 | 4.76 | 4.56 | 0 | 0 | 0 |
06/01/2012 |
4.76
|
3,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
05/01/2012 |
4.76
|
520 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 |
04/01/2012 |
4.95
|
10 | 5.15 | 5.15 | 4.95 | 0 | 0 | 0 |
03/01/2012 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
30/12/2011 |
5.15
|
9,280 | 4.95 | 5.15 | 4.76 | 0 | 0 | 0 |
29/12/2011 |
4.95
|
3,010 | 5.15 | 5.15 | 4.95 | 0 | 0 | 0 |
28/12/2011 |
5.15
|
2,060 | 5.34 | 5.34 | 5.15 | 0 | 0 | 0 |
27/12/2011 |
5.34
|
970 | 5.53 | 5.53 | 5.34 | 0 | 0 | 0 |
26/12/2011 |
5.53
|
540 | 5.73 | 5.73 | 5.53 | 0 | 0 | 0 |
23/12/2011 |
5.73
|
1,690 | 6.02 | 6.02 | 5.73 | 0 | 0 | 0 |
22/12/2011 |
6.02
|
760 | 6.02 | 6.02 | 5.92 | 0 | 0 | 0 |
21/12/2011 |
6.02
|
30 | 6.21 | 6.21 | 6.02 | 0 | 0 | 0 |
20/12/2011 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
19/12/2011 |
6.21
|
1,000 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
16/12/2011 |
6.21
|
200 | 6.12 | 6.21 | 6.21 | 0 | 0 | 0 |
15/12/2011 |
6.12
|
310 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
14/12/2011 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
13/12/2011 |
6.12
|
1,000 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
12/12/2011 |
6.12
|
880 | 6.12 | 6.41 | 6.12 | 0 | 0 | 0 |
09/12/2011 |
6.12
|
4,170 | 5.92 | 6.21 | 6.12 | 0 | 0 | 0 |
08/12/2011 |
5.92
|
20 | 5.83 | 5.92 | 5.92 | 0 | 0 | 0 |
07/12/2011 |
5.83
|
10 | 6.12 | 6.12 | 5.83 | 0 | 0 | 0 |
06/12/2011 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
05/12/2011 |
6.12
|
350 | 5.83 | 6.12 | 6.02 | 0 | 0 | 0 |
02/12/2011 |
5.83
|
200 | 5.92 | 5.92 | 5.83 | 0 | 0 | 0 |
01/12/2011 |
5.92
|
2,000 | 6.12 | 6.12 | 5.92 | 0 | 0 | 0 |
30/11/2011 |
6.12
|
2,100 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 |
29/11/2011 |
6.41
|
410 | 6.21 | 6.41 | 6.21 | 0 | 0 | 0 |
28/11/2011 |
6.21
|
30 | 5.92 | 6.21 | 6.21 | 0 | 0 | 0 |
25/11/2011 |
5.92
|
830 | 5.83 | 5.92 | 5.63 | 0 | 0 | 0 |
24/11/2011 |
5.83
|
300 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
23/11/2011 |
5.83
|
1,380 | 5.92 | 5.92 | 5.83 | 0 | 0 | 0 |
22/11/2011 |
5.92
|
300 | 6.02 | 6.02 | 5.92 | 0 | 0 | 0 |
21/11/2011 |
6.02
|
7,650 | 6.12 | 6.21 | 5.92 | 0 | 0 | 0 |
18/11/2011 |
6.12
|
2,140 | 6.41 | 6.70 | 6.12 | 0 | 0 | 0 |
17/11/2011 |
6.41
|
1,450 | 6.60 | 6.89 | 6.41 | 0 | 0 | 0 |
16/11/2011 |
6.60
|
210 | 6.70 | 6.99 | 6.60 | 0 | 0 | 0 |
15/11/2011 |
6.70
|
100 | 6.80 | 7.09 | 6.70 | 0 | 0 | 0 |
14/11/2011 |
6.80
|
10 | 6.99 | 6.99 | 6.80 | 0 | 0 | 0 |