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 | 0% | 50,800 | -7,900 | -0.3 |
31.20
32.85
32.20
|
2 tháng
(2024-07-22) |
-0.20 | -0.62% | 99,800 | -7,100 | -0.2 |
30.90
32.85
32.20
|
3 tháng
(2024-06-24) |
-2.40 | -6.94% | 191,400 | -11,507 | -0.4 |
30.90
34.60
32.20
|
6 tháng
(2024-03-25) |
-1.90 | -5.57% | 781,800 | 87,742 | 3.2 |
30.09
35.09
32.20
|
12 tháng
(2023-09-26) |
1.83 | 6.03% | 1,787,200 | 275,033 | 9.9 |
28.48
35.52
32.20
|
24 tháng
(2022-10-03) |
0 | 0% | 3,881,900 | 457,754 | 14.8 |
21.84
35.52
32.20
|
36 tháng
(2021-10-06) |
6.63 | 25.92% | 6,552,700 | 363,728 | -0.2 |
21.84
43.66
32.20
|
60 tháng
(2019-10-17) |
21.73 | 207.56% | 13,777,060 | -2,449,560 | -52.9 |
7.92
43.66
32.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
4.17
|
44,760 | 4.29 | 4.29 | 4.08 | 500 | 0 | 0.0 |
18/04/2012 |
4.29
|
70,810 | 4.49 | 4.56 | 4.29 | 0 | 0 | 0 |
17/04/2012 |
4.49
|
27,440 | 4.45 | 4.56 | 4.40 | 0 | 0 | 0 |
16/04/2012 |
4.45
|
56,900 | 4.45 | 4.61 | 4.38 | 0 | 0 | 0 |
13/04/2012 |
4.45
|
123,950 | 4.24 | 4.45 | 4.10 | 590 | 3,500 | -0.1 |
12/04/2012 |
4.24
|
70,260 | 4.06 | 4.24 | 4.22 | 1,210 | 0 | 0.0 |
11/04/2012 |
4.06
|
63,130 | 3.88 | 4.06 | 4.06 | 0 | 0 | 0 |
10/04/2012 |
3.88
|
98,400 | 3.69 | 3.88 | 3.83 | 0 | 0 | 0 |
09/04/2012 |
3.69
|
99,590 | 3.53 | 3.69 | 3.56 | 3,000 | 0 | 0.0 |
06/04/2012 |
3.53
|
14,410 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
05/04/2012 |
3.60
|
57,010 | 3.47 | 3.60 | 3.42 | 0 | 0 | 0 |
04/04/2012 |
3.47
|
3,670 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 |
03/04/2012 |
3.53
|
15,090 | 3.51 | 3.62 | 3.42 | 0 | 0 | 0 |
30/03/2012 |
3.51
|
1,200 | 3.47 | 3.51 | 3.40 | 0 | 0 | 0 |
29/03/2012 |
3.47
|
22,080 | 3.58 | 3.58 | 3.44 | 0 | 0 | 0 |
28/03/2012 |
3.58
|
44,190 | 3.47 | 3.58 | 3.40 | 0 | 4,000 | -0.1 |
27/03/2012 |
3.47
|
13,110 | 3.58 | 3.58 | 3.47 | 0 | 0 | 0 |
26/03/2012 |
3.58
|
7,110 | 3.60 | 3.65 | 3.58 | 0 | 0 | 0 |
23/03/2012 |
3.60
|
16,280 | 3.60 | 3.67 | 3.56 | 0 | 0 | 0 |
22/03/2012 |
3.60
|
50,140 | 3.58 | 3.60 | 3.53 | 4,000 | 0 | 0.1 |
21/03/2012 |
3.58
|
47,000 | 3.51 | 3.58 | 3.51 | 0 | 0 | 0 |
20/03/2012 |
3.51
|
15,290 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
19/03/2012 |
3.53
|
21,130 | 3.56 | 3.56 | 3.44 | 0 | 0 | 0 |
16/03/2012 |
3.56
|
3,520 | 3.60 | 3.72 | 3.56 | 430 | 420 | 0.0 |
15/03/2012 |
3.60
|
35,060 | 3.44 | 3.60 | 3.42 | 0 | 3,080 | -0.0 |
14/03/2012 |
3.44
|
19,030 | 3.47 | 3.56 | 3.44 | 0 | 0 | 0 |
13/03/2012 |
3.47
|
35,650 | 3.31 | 3.47 | 3.33 | 0 | 0 | 0 |
12/03/2012 |
3.31
|
59,860 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
09/03/2012 |
3.37
|
25,740 | 3.28 | 3.37 | 3.24 | 0 | 0 | 0 |
08/03/2012 |
3.28
|
37,640 | 3.26 | 3.28 | 3.26 | 0 | 0 | 0 |
07/03/2012 |
3.26
|
52,720 | 3.24 | 3.26 | 3.19 | 0 | 600 | -0.0 |
06/03/2012 |
3.24
|
48,000 | 3.24 | 3.40 | 3.19 | 0 | 0 | 0 |
05/03/2012 |
3.24
|
31,680 | 3.10 | 3.24 | 3.10 | 0 | 0 | 0 |
02/03/2012 |
3.10
|
53,210 | 3.10 | 3.19 | 3.10 | 0 | 500 | -0.0 |
01/03/2012 |
3.10
|
70,870 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
29/02/2012 |
3.10
|
45,030 | 3.15 | 3.24 | 3.08 | 0 | 0 | 0 |
28/02/2012 |
3.15
|
9,670 | 3.24 | 3.35 | 3.15 | 3,000 | 0 | 0.0 |
27/02/2012 |
3.24
|
8,300 | 3.17 | 3.24 | 3.17 | 0 | 0 | 0 |
24/02/2012 |
3.17
|
16,020 | 3.17 | 3.19 | 3.15 | 0 | 0 | 0 |
23/02/2012 |
3.17
|
5,610 | 3.21 | 3.31 | 3.12 | 0 | 0 | 0 |
22/02/2012 |
3.21
|
5,970 | 3.12 | 3.21 | 3.05 | 0 | 0 | 0 |
21/02/2012 |
3.12
|
4,790 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 |
20/02/2012 |
3.17
|
45,970 | 3.03 | 3.17 | 3.03 | 0 | 340 | -0.0 |
17/02/2012 |
3.03
|
22,530 | 2.99 | 3.08 | 2.99 | 500 | 0 | 0.0 |
16/02/2012 |
2.99
|
27,710 | 3.01 | 3.08 | 2.99 | 0 | 0 | 0 |
15/02/2012 |
3.01
|
6,790 | 3.08 | 3.12 | 3.01 | 0 | 0 | 0 |
14/02/2012 |
3.08
|
8,680 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 |
13/02/2012 |
3.05
|
510 | 2.96 | 3.05 | 2.92 | 0 | 0 | 0 |
10/02/2012 |
2.96
|
12,740 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 |
09/02/2012 |
3.08
|
9,880 | 3.05 | 3.12 | 3.05 | 0 | 0 | 0 |
08/02/2012 |
3.05
|
27,270 | 2.92 | 3.05 | 3.01 | 0 | 0 | 0 |
07/02/2012 |
2.92
|
75,200 | 2.92 | 3.03 | 2.92 | 0 | 0 | 0 |
06/02/2012 |
2.92
|
62,520 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 |
03/02/2012 |
3.01
|
38,130 | 3.15 | 3.15 | 3.01 | 0 | 0 | 0 |
02/02/2012 |
3.15
|
35,720 | 3.01 | 3.15 | 3.01 | 0 | 0 | 0 |
01/02/2012 |
3.01
|
7,200 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 |
31/01/2012 |
3.05
|
210 | 3.12 | 3.21 | 3.05 | 0 | 0 | 0 |
30/01/2012 |
3.12
|
8,710 | 3.01 | 3.12 | 2.99 | 0 | 0 | 0 |
20/01/2012 |
3.01
|
39,940 | 2.94 | 3.08 | 2.94 | 0 | 0 | 0 |
19/01/2012 |
2.94
|
3,630 | 2.94 | 3.03 | 2.94 | 0 | 0 | 0 |
18/01/2012 |
2.94
|
8,450 | 2.99 | 3.08 | 2.94 | 0 | 0 | 0 |
17/01/2012 |
2.99
|
23,400 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
16/01/2012 |
2.99
|
330 | 2.96 | 2.99 | 2.99 | 0 | 0 | 0 |
13/01/2012 |
2.96
|
54,570 | 2.83 | 2.96 | 2.85 | 0 | 0 | 0 |
12/01/2012 |
2.83
|
23,300 | 2.80 | 2.87 | 2.78 | 0 | 0 | 0 |
11/01/2012 |
2.80
|
5,590 | 2.83 | 2.85 | 2.80 | 0 | 0 | 0 |
10/01/2012 |
2.83
|
1,420 | 2.85 | 2.92 | 2.83 | 0 | 0 | 0 |
09/01/2012 |
2.85
|
4,940 | 2.87 | 2.94 | 2.83 | 0 | 0 | 0 |
06/01/2012 |
2.87
|
12,980 | 2.87 | 2.94 | 2.78 | 0 | 0 | 0 |
05/01/2012 |
2.87
|
15,540 | 2.92 | 2.96 | 2.87 | 0 | 0 | 0 |
04/01/2012 |
2.92
|
9,280 | 2.87 | 2.96 | 2.87 | 0 | 0 | 0 |
03/01/2012 |
2.87
|
38,630 | 2.74 | 2.87 | 2.74 | 0 | 0 | 0 |
30/12/2011 |
2.74
|
7,290 | 2.74 | 2.76 | 2.74 | 0 | 0 | 0 |
29/12/2011 |
2.74
|
11,340 | 2.74 | 2.78 | 2.67 | 0 | 0 | 0 |
28/12/2011 |
2.74
|
12,490 | 2.64 | 2.74 | 2.62 | 0 | 0 | 0 |
27/12/2011 |
2.64
|
3,780 | 2.67 | 2.71 | 2.64 | 0 | 0 | 0 |
26/12/2011 |
2.67
|
1,100 | 2.76 | 2.76 | 2.67 | 0 | 0 | 0 |
23/12/2011 |
2.76
|
34,950 | 2.71 | 2.78 | 2.74 | 0 | 0 | 0 |
22/12/2011 |
2.71
|
21,610 | 2.74 | 2.76 | 2.71 | 0 | 0 | 0 |
21/12/2011 |
2.74
|
5,220 | 2.76 | 2.85 | 2.74 | 0 | 0 | 0 |
20/12/2011 |
2.76
|
4,880 | 2.80 | 2.80 | 2.76 | 0 | 0 | 0 |
19/12/2011 |
2.80
|
21,310 | 2.76 | 2.83 | 2.78 | 0 | 0 | 0 |
16/12/2011 |
2.76
|
28,380 | 2.71 | 2.78 | 2.71 | 0 | 0 | 0 |
15/12/2011 |
2.71
|
27,480 | 2.67 | 2.78 | 2.64 | 1,200 | 0 | 0.0 |
14/12/2011 |
2.67
|
33,700 | 2.74 | 2.78 | 2.67 | 0 | 0 | 0 |
13/12/2011 |
2.74
|
28,650 | 2.74 | 2.78 | 2.69 | 0 | 0 | 0 |
12/12/2011 |
2.74
|
6,950 | 2.71 | 2.80 | 2.71 | 0 | 0 | 0 |
09/12/2011 |
2.71
|
7,150 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 |
08/12/2011 |
2.74
|
5,100 | 2.78 | 2.78 | 2.74 | 0 | 0 | 0 |
07/12/2011 |
2.78
|
13,660 | 2.76 | 2.78 | 2.71 | 0 | 0 | 0 |
06/12/2011 |
2.76
|
2,000 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 |
05/12/2011 |
2.83
|
5,970 | 2.74 | 2.87 | 2.74 | 0 | 0 | 0 |
02/12/2011 |
2.74
|
120 | 2.74 | 2.76 | 2.74 | 0 | 0 | 0 |
01/12/2011 |
2.74
|
6,540 | 2.69 | 2.74 | 2.64 | 0 | 0 | 0 |
30/11/2011 |
2.69
|
1,700 | 2.80 | 2.80 | 2.69 | 0 | 0 | 0 |
29/11/2011 |
2.80
|
4,410 | 2.76 | 2.80 | 2.76 | 0 | 0 | 0 |
28/11/2011 |
2.76
|
25,250 | 2.69 | 2.80 | 2.76 | 0 | 0 | 0 |
25/11/2011 |
2.69
|
12,670 | 2.69 | 2.78 | 2.69 | 0 | 0 | 0 |
24/11/2011 |
2.69
|
18,620 | 2.64 | 2.74 | 2.64 | 0 | 0 | 0 |
23/11/2011 |
2.64
|
10,810 | 2.69 | 2.74 | 2.64 | 0 | 0 | 0 |