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) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
3.58
|
31,200 | 3.72 | 3.79 | 3.58 | 0 | 3,790 | -0.0 |
18/04/2012 |
3.72
|
18,050 | 3.58 | 3.72 | 3.51 | 0 | 0 | 0 |
17/04/2012 |
3.58
|
17,870 | 3.44 | 3.58 | 3.37 | 0 | 2,000 | -0.0 |
16/04/2012 |
3.44
|
49,780 | 3.31 | 3.44 | 3.17 | 0 | 0 | 0 |
13/04/2012 |
3.31
|
17,130 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 |
12/04/2012 |
3.31
|
18,000 | 3.24 | 3.31 | 3.17 | 0 | 630 | -0.0 |
11/04/2012 |
3.24
|
20,590 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 |
10/04/2012 |
3.24
|
16,710 | 3.31 | 3.31 | 3.17 | 1,000 | 0 | 0.0 |
09/04/2012 |
3.31
|
8,600 | 3.24 | 3.31 | 3.24 | 0 | 0 | 0 |
06/04/2012 |
3.24
|
6,370 | 3.17 | 3.24 | 3.03 | 0 | 0 | 0 |
05/04/2012 |
3.17
|
9,430 | 3.10 | 3.17 | 2.96 | 0 | 0 | 0 |
04/04/2012 |
3.10
|
27,020 | 3.24 | 3.24 | 3.10 | 4,200 | 0 | 0.0 |
03/04/2012 |
3.24
|
17,030 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 |
30/03/2012 |
3.31
|
55,960 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 |
29/03/2012 |
3.44
|
14,890 | 3.31 | 3.44 | 3.31 | 0 | 0 | 0 |
28/03/2012 |
3.31
|
130,020 | 3.37 | 3.51 | 3.31 | 400 | 101,000 | -0.5 |
27/03/2012 |
3.37
|
13,460 | 3.24 | 3.37 | 3.37 | 0 | 7,160 | -0.0 |
26/03/2012 |
3.24
|
103,040 | 3.10 | 3.24 | 3.03 | 10 | 101,470 | -0.5 |
23/03/2012 |
3.10
|
27,760 | 2.96 | 3.10 | 2.96 | 0 | 11,380 | -0.1 |
22/03/2012 |
2.96
|
43,650 | 3.10 | 3.10 | 2.96 | 0 | 43,620 | -0.2 |
21/03/2012 |
3.10
|
54,460 | 3.24 | 3.37 | 3.10 | 0 | 50,000 | -0.2 |
20/03/2012 |
3.24
|
12,050 | 3.37 | 3.44 | 3.24 | 0 | 0 | 0 |
19/03/2012 |
3.37
|
10,020 | 3.44 | 3.51 | 3.31 | 2,540 | 7,970 | -0.0 |
16/03/2012 |
3.44
|
12,500 | 3.58 | 3.58 | 3.44 | 0 | 9,680 | -0.0 |
15/03/2012 |
3.58
|
11,530 | 3.72 | 3.72 | 3.58 | 0 | 11,180 | -0.1 |
14/03/2012 |
3.72
|
7,090 | 3.86 | 3.86 | 3.72 | 0 | 6,050 | -0.0 |
13/03/2012 |
3.86
|
3,900 | 3.86 | 3.86 | 3.86 | 0 | 2,160 | -0.0 |
12/03/2012 |
3.86
|
6,510 | 3.93 | 3.93 | 3.79 | 0 | 5,020 | -0.0 |
09/03/2012 |
3.93
|
230 | 3.93 | 4.06 | 3.93 | 0 | 0 | 0 |
08/03/2012 |
3.93
|
2,850 | 3.93 | 4.06 | 3.93 | 0 | 0 | 0 |
07/03/2012 |
3.93
|
6,590 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 |
06/03/2012 |
4.13
|
5,190 | 4.13 | 4.27 | 4.06 | 0 | 0 | 0 |
05/03/2012 |
4.13
|
15,250 | 3.99 | 4.13 | 4.13 | 0 | 0 | 0 |
02/03/2012 |
3.99
|
2,220 | 4.20 | 4.20 | 3.99 | 0 | 0 | 0 |
01/03/2012 |
4.20
|
1,050 | 4.06 | 4.20 | 3.99 | 0 | 0 | 0 |
29/02/2012 |
4.06
|
7,530 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 |
28/02/2012 |
4.27
|
7,100 | 4.48 | 4.48 | 4.27 | 0 | 5,010 | -0.0 |
27/02/2012 |
4.48
|
6,000 | 4.55 | 4.55 | 4.34 | 0 | 0 | 0 |
24/02/2012 |
4.55
|
3,320 | 4.61 | 4.61 | 4.41 | 0 | 0 | 0 |
23/02/2012 |
4.61
|
3,980 | 4.61 | 4.61 | 4.41 | 0 | 0 | 0 |
22/02/2012 |
4.61
|
1,850 | 4.68 | 4.82 | 4.55 | 0 | 0 | 0 |
21/02/2012 |
4.68
|
3,460 | 4.82 | 4.82 | 4.68 | 0 | 1,000 | -0.0 |
20/02/2012 |
4.82
|
20 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
17/02/2012 |
4.82
|
460 | 4.75 | 4.82 | 4.61 | 0 | 0 | 0 |
16/02/2012 |
4.75
|
540 | 4.82 | 4.82 | 4.61 | 0 | 0 | 0 |
15/02/2012 |
4.82
|
1,220 | 4.82 | 4.82 | 4.61 | 0 | 0 | 0 |
14/02/2012 |
4.82
|
410 | 4.82 | 4.82 | 4.61 | 0 | 0 | 0 |
13/02/2012 |
4.82
|
120 | 4.68 | 4.82 | 4.82 | 0 | 0 | 0 |
10/02/2012 |
4.68
|
2,300 | 4.82 | 4.82 | 4.61 | 0 | 320 | -0.0 |
09/02/2012 |
4.82
|
2,540 | 5.03 | 5.03 | 4.82 | 0 | 0 | 0 |
08/02/2012 |
5.03
|
2,210 | 5.10 | 5.17 | 4.89 | 0 | 10 | -0.0 |
07/02/2012 |
5.10
|
2,600 | 5.23 | 5.23 | 5.03 | 0 | 0 | 0 |
06/02/2012 |
5.23
|
2,000 | 5.44 | 5.44 | 5.23 | 0 | 0 | 0 |
03/02/2012 |
5.44
|
20 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
02/02/2012 |
5.44
|
1,520 | 5.37 | 5.44 | 5.17 | 0 | 0 | 0 |
01/02/2012 |
5.37
|
1,010 | 5.65 | 5.65 | 5.37 | 0 | 0 | 0 |
31/01/2012 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
30/01/2012 |
5.65
|
10 | 5.44 | 5.65 | 5.65 | 0 | 10 | -0.0 |
20/01/2012 |
5.44
|
5,000 | 5.44 | 5.44 | 5.44 | 5,000 | 4,580 | 0.0 |
19/01/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
18/01/2012 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
17/01/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
16/01/2012 |
5.44
|
160 | 5.51 | 5.51 | 5.44 | 0 | 0 | 0 |
13/01/2012 |
5.51
|
100 | 5.44 | 5.51 | 5.51 | 0 | 0 | 0 |
12/01/2012 |
5.44
|
400 | 5.51 | 5.51 | 5.44 | 0 | 0 | 0 |
11/01/2012 |
5.51
|
300 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
10/01/2012 |
5.51
|
300 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
09/01/2012 |
5.51
|
500 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
06/01/2012 |
5.51
|
500 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
05/01/2012 |
5.51
|
1,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
04/01/2012 |
5.51
|
220 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
03/01/2012 |
5.51
|
90 | 5.30 | 5.51 | 5.51 | 0 | 0 | 0 |
30/12/2011 |
5.30
|
2,190 | 5.10 | 5.30 | 4.89 | 1,500 | 100 | 0.0 |
29/12/2011 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
28/12/2011 |
5.10
|
5,210 | 5.30 | 5.51 | 5.10 | 0 | 0 | 0 |
27/12/2011 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
26/12/2011 |
5.30
|
2,100 | 5.23 | 5.30 | 5.23 | 0 | 0 | 0 |
23/12/2011 |
5.23
|
2,310 | 5.44 | 5.51 | 5.23 | 0 | 0 | 0 |
22/12/2011 |
5.44
|
210 | 5.51 | 5.51 | 5.44 | 0 | 0 | 0 |
21/12/2011 |
5.51
|
200 | 5.37 | 5.51 | 5.51 | 0 | 0 | 0 |
20/12/2011 |
5.37
|
4,100 | 5.65 | 5.65 | 5.37 | 0 | 0 | 0 |
19/12/2011 |
5.65
|
3,620 | 5.72 | 5.92 | 5.51 | 0 | 0 | 0 |
16/12/2011 |
5.72
|
2,300 | 5.65 | 5.72 | 5.65 | 0 | 0 | 0 |
15/12/2011 |
5.65
|
3,470 | 5.51 | 5.65 | 5.37 | 0 | 370 | -0.0 |
14/12/2011 |
5.51
|
6,690 | 5.72 | 5.92 | 5.44 | 0 | 0 | 0 |
13/12/2011 |
5.72
|
3,100 | 5.78 | 5.78 | 5.58 | 0 | 0 | 0 |
12/12/2011 |
5.78
|
6,970 | 5.78 | 5.78 | 5.51 | 0 | 0 | 0 |
09/12/2011 |
5.78
|
2,200 | 5.58 | 5.78 | 5.78 | 0 | 0 | 0 |
08/12/2011 |
5.58
|
4,100 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 |
07/12/2011 |
5.72
|
5,100 | 5.78 | 5.78 | 5.51 | 0 | 0 | 0 |
06/12/2011 |
5.78
|
6,910 | 5.58 | 5.78 | 5.44 | 0 | 0 | 0 |
05/12/2011 |
5.58
|
7,280 | 5.78 | 5.78 | 5.51 | 0 | 0 | 0 |
02/12/2011 |
5.78
|
2,010 | 5.51 | 5.78 | 5.78 | 0 | 0 | 0 |
01/12/2011 |
5.51
|
7,010 | 5.51 | 5.78 | 5.51 | 0 | 0 | 0 |
30/11/2011 |
5.51
|
5,010 | 5.58 | 5.58 | 5.51 | 0 | 0 | 0 |
29/11/2011 |
5.58
|
3,300 | 5.58 | 5.58 | 5.51 | 0 | 0 | 0 |
28/11/2011 |
5.58
|
10,390 | 5.72 | 5.92 | 5.51 | 0 | 0 | 0 |
25/11/2011 |
5.72
|
8,030 | 5.58 | 5.72 | 5.44 | 0 | 0 | 0 |
24/11/2011 |
5.58
|
9,460 | 5.58 | 5.58 | 5.37 | 0 | 5,290 | -0.0 |
23/11/2011 |
5.58
|
10,500 | 5.51 | 5.58 | 5.51 | 0 | 0 | 0 |