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) |
-0.70 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/04/2012 |
7.23
|
160 | 7.19 | 7.35 | 7.23 | 0 | 0 | 0 |
09/04/2012 |
7.19
|
5,900 | 6.98 | 7.19 | 7.03 | 0 | 0 | 0 |
06/04/2012 |
6.98
|
3,540 | 6.98 | 7.19 | 6.74 | 0 | 0 | 0 |
05/04/2012 |
6.98
|
4,280 | 6.86 | 7.11 | 6.53 | 0 | 0 | 0 |
04/04/2012 |
6.86
|
2,920 | 6.90 | 6.90 | 6.61 | 0 | 2,870 | -0.0 |
03/04/2012 |
6.90
|
530 | 6.57 | 6.90 | 6.86 | 0 | 0 | 0 |
30/03/2012 |
6.57
|
1,700 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
29/03/2012 |
6.57
|
13,790 | 6.78 | 7.07 | 6.57 | 0 | 3,650 | -0.1 |
28/03/2012 |
6.78
|
5,560 | 6.98 | 6.98 | 6.74 | 0 | 0 | 0 |
27/03/2012 |
6.98
|
15,580 | 7.15 | 7.15 | 6.94 | 200 | 0 | 0.0 |
26/03/2012 |
7.15
|
30,790 | 7.23 | 7.52 | 7.15 | 0 | 0 | 0 |
23/03/2012 |
7.23
|
18,180 | 7.23 | 7.56 | 7.03 | 10 | 0 | 0.0 |
22/03/2012 |
7.23
|
38,120 | 7.31 | 7.31 | 6.98 | 300 | 2,500 | -0.0 |
21/03/2012 |
7.31
|
17,560 | 6.98 | 7.31 | 6.98 | 0 | 1,500 | -0.0 |
20/03/2012 |
6.98
|
2,790 | 6.78 | 6.98 | 6.74 | 0 | 0 | 0 |
19/03/2012 |
6.78
|
18,500 | 6.66 | 6.78 | 6.49 | 0 | 0 | 0 |
16/03/2012 |
6.66
|
7,110 | 6.94 | 7.23 | 6.66 | 500 | 0 | 0.0 |
15/03/2012 |
6.94
|
56,890 | 6.94 | 6.98 | 6.61 | 4,000 | 0 | 0.1 |
14/03/2012 |
6.94
|
7,390 | 7.27 | 7.27 | 6.94 | 500 | 0 | 0.0 |
13/03/2012 |
7.27
|
24,260 | 7.64 | 7.64 | 7.27 | 0 | 0 | 0 |
12/03/2012 |
7.64
|
31,750 | 8.01 | 8.01 | 7.64 | 0 | 0 | 0 |
09/03/2012 |
8.01
|
197,830 | 8.05 | 8.42 | 7.68 | 9,890 | 0 | 0.2 |
08/03/2012 |
8.05
|
69,430 | 7.68 | 8.05 | 8.05 | 0 | 0 | 0 |
07/03/2012 |
7.68
|
66,900 | 7.35 | 7.68 | 7.68 | 0 | 490 | -0.0 |
06/03/2012 |
7.35
|
50,920 | 7.03 | 7.35 | 7.35 | 0 | 0 | 0 |
05/03/2012 |
7.03
|
490 | 6.70 | 7.03 | 7.03 | 0 | 0 | 0 |
02/03/2012 |
6.70
|
18,260 | 6.41 | 6.70 | 6.70 | 0 | 0 | 0 |
01/03/2012 |
6.41
|
47,020 | 6.12 | 6.41 | 6.41 | 0 | 0 | 0 |
29/02/2012 |
6.12
|
29,720 | 5.83 | 6.12 | 6.12 | 0 | 0 | 0 |
28/02/2012 |
5.83
|
89,860 | 5.59 | 5.83 | 5.75 | 0 | 0 | 0 |
27/02/2012 |
5.59
|
21,740 | 5.34 | 5.59 | 5.34 | 5,720 | 0 | 0.1 |
24/02/2012 |
5.34
|
17,930 | 5.09 | 5.34 | 5.34 | 0 | 0 | 0 |
23/02/2012 |
5.09
|
96,100 | 4.89 | 5.09 | 4.68 | 10 | 0 | 0.0 |
22/02/2012 |
4.89
|
5,710 | 4.89 | 4.93 | 4.68 | 0 | 0 | 0 |
21/02/2012 |
4.89
|
300 | 4.81 | 4.93 | 4.89 | 0 | 0 | 0 |
20/02/2012 |
4.81
|
24,390 | 4.60 | 4.81 | 4.60 | 0 | 0 | 0 |
17/02/2012 |
4.60
|
470 | 4.44 | 4.64 | 4.35 | 0 | 0 | 0 |
16/02/2012 |
4.44
|
16,710 | 4.23 | 4.44 | 4.27 | 0 | 0 | 0 |
15/02/2012 |
4.23
|
33,790 | 4.11 | 4.31 | 4.23 | 0 | 0 | 0 |
14/02/2012 |
4.11
|
26,440 | 3.94 | 4.11 | 3.86 | 0 | 0 | 0 |
13/02/2012 |
3.94
|
1,590 | 4.07 | 4.07 | 3.94 | 0 | 0 | 0 |
10/02/2012 |
4.07
|
47,040 | 4.27 | 4.27 | 4.07 | 0 | 0 | 0 |
09/02/2012 |
4.27
|
28,200 | 4.19 | 4.31 | 4.15 | 0 | 0 | 0 |
08/02/2012 |
4.19
|
17,360 | 4.03 | 4.19 | 4.03 | 0 | 480 | -0.0 |
07/02/2012 |
4.03
|
5,410 | 4.15 | 4.15 | 4.03 | 0 | 0 | 0 |
06/02/2012 |
4.15
|
1,470 | 4.15 | 4.15 | 4.03 | 0 | 0 | 0 |
03/02/2012 |
4.15
|
10,960 | 4.31 | 4.52 | 4.15 | 800 | 0 | 0.0 |
02/02/2012 |
4.31
|
6,120 | 4.19 | 4.31 | 4.19 | 200 | 0 | 0.0 |
01/02/2012 |
4.19
|
17,320 | 4.15 | 4.19 | 4.11 | 100 | 0 | 0.0 |
31/01/2012 |
4.15
|
13,390 | 4.15 | 4.27 | 4.11 | 0 | 0 | 0 |
30/01/2012 |
4.15
|
2,620 | 3.99 | 4.15 | 3.90 | 0 | 0 | 0 |
20/01/2012 |
3.99
|
23,240 | 3.82 | 3.99 | 3.86 | 0 | 0 | 0 |
19/01/2012 |
3.82
|
14,520 | 3.90 | 3.90 | 3.78 | 0 | 0 | 0 |
18/01/2012 |
3.90
|
8,880 | 3.74 | 3.90 | 3.74 | 300 | 0 | 0.0 |
17/01/2012 |
3.74
|
23,680 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
16/01/2012 |
3.74
|
5,400 | 3.78 | 3.82 | 3.70 | 0 | 0 | 0 |
13/01/2012 |
3.78
|
5,010 | 3.74 | 3.78 | 3.74 | 0 | 0 | 0 |
12/01/2012 |
3.74
|
45,050 | 3.74 | 3.78 | 3.74 | 0 | 4,900 | -0.0 |
11/01/2012 |
3.74
|
27,330 | 3.90 | 4.07 | 3.74 | 200 | 0 | 0.0 |
10/01/2012 |
3.90
|
4,390 | 3.74 | 3.90 | 3.78 | 2,910 | 0 | 0.0 |
09/01/2012 |
3.74
|
23,030 | 3.66 | 3.74 | 3.57 | 0 | 0 | 0 |
06/01/2012 |
3.66
|
16,860 | 3.70 | 3.70 | 3.62 | 6,050 | 0 | 0.1 |
05/01/2012 |
3.70
|
1,380 | 3.66 | 3.70 | 3.53 | 0 | 0 | 0 |
04/01/2012 |
3.66
|
2,000 | 3.49 | 3.66 | 3.49 | 0 | 440 | -0.0 |
03/01/2012 |
3.49
|
3,560 | 3.33 | 3.49 | 3.45 | 1,190 | 0 | 0.0 |
30/12/2011 |
3.33
|
5,340 | 3.41 | 3.41 | 3.25 | 500 | 340 | 0.0 |
29/12/2011 |
3.41
|
10,900 | 3.57 | 3.57 | 3.41 | 300 | 0 | 0.0 |
28/12/2011 |
3.57
|
57,830 | 3.74 | 3.74 | 3.57 | 500 | 3,540 | -0.0 |
27/12/2011 |
3.74
|
10,000 | 3.90 | 3.90 | 3.74 | 0 | 10 | -0.0 |
26/12/2011 |
3.90
|
5,180 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 |
23/12/2011 |
3.90
|
1,350 | 3.99 | 4.03 | 3.90 | 0 | 0 | 0 |
22/12/2011 |
3.99
|
4,960 | 4.11 | 4.11 | 3.99 | 0 | 0 | 0 |
21/12/2011 |
4.11
|
10,630 | 4.15 | 4.15 | 4.11 | 0 | 0 | 0 |
20/12/2011 |
4.15
|
12,570 | 4.15 | 4.27 | 4.15 | 750 | 0 | 0.0 |
19/12/2011 |
4.15
|
10,720 | 4.27 | 4.27 | 4.15 | 0 | 0 | 0 |
16/12/2011 |
4.27
|
210 | 4.19 | 4.27 | 4.27 | 10 | 0 | 0.0 |
15/12/2011 |
4.19
|
3,580 | 4.11 | 4.23 | 3.99 | 0 | 0 | 0 |
14/12/2011 |
4.11
|
7,300 | 4.11 | 4.15 | 4.11 | 0 | 0 | 0 |
13/12/2011 |
4.11
|
1,610 | 4.15 | 4.15 | 4.11 | 0 | 0 | 0 |
12/12/2011 |
4.15
|
3,030 | 4.23 | 4.23 | 4.15 | 290 | 0 | 0.0 |
09/12/2011 |
4.23
|
7,810 | 4.44 | 4.52 | 4.23 | 90 | 1,000 | -0.0 |
08/12/2011 |
4.44
|
5,900 | 4.31 | 4.44 | 4.23 | 0 | 0 | 0 |
07/12/2011 |
4.31
|
2,320 | 4.48 | 4.48 | 4.31 | 0 | 0 | 0 |
06/12/2011 |
4.48
|
2,600 | 4.40 | 4.48 | 4.48 | 0 | 0 | 0 |
05/12/2011 |
4.40
|
18,920 | 4.19 | 4.40 | 4.23 | 0 | 0 | 0 |
02/12/2011 |
4.19
|
34,480 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 |
01/12/2011 |
4.11
|
30,490 | 4.11 | 4.27 | 4.11 | 0 | 0 | 0 |
30/11/2011 |
4.11
|
14,520 | 3.99 | 4.11 | 3.99 | 0 | 0 | 0 |
29/11/2011 |
3.99
|
7,150 | 4.19 | 4.19 | 3.99 | 1,000 | 0 | 0.0 |
28/11/2011 |
4.19
|
13,600 | 4.23 | 4.27 | 4.19 | 0 | 0 | 0 |
25/11/2011 |
4.23
|
4,970 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 |
24/11/2011 |
4.23
|
12,830 | 4.23 | 4.23 | 4.19 | 0 | 0 | 0 |
23/11/2011 |
4.23
|
4,520 | 4.11 | 4.23 | 4.11 | 0 | 0 | 0 |
22/11/2011 |
4.11
|
6,010 | 3.94 | 4.11 | 3.99 | 0 | 0 | 0 |
21/11/2011 |
3.94
|
12,430 | 3.99 | 4.07 | 3.94 | 0 | 0 | 0 |
18/11/2011 |
3.99
|
33,910 | 3.90 | 3.99 | 3.82 | 0 | 10,000 | -0.1 |
17/11/2011 |
3.90
|
4,660 | 3.99 | 4.11 | 3.90 | 0 | 1,650 | -0.0 |
16/11/2011 |
3.99
|
19,120 | 3.86 | 4.03 | 3.78 | 0 | 5,000 | -0.0 |
15/11/2011 |
3.86
|
4,730 | 4.03 | 4.15 | 3.86 | 0 | 1,300 | -0.0 |
14/11/2011 |
4.03
|
2,750 | 4.19 | 4.35 | 4.03 | 0 | 1,330 | -0.0 |