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 | 0% | 93,600 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-21) |
0.47 | 4.86% | 308,200 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-25) |
2.04 | 25.15% | 606,100 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-09-30) |
3.17 | 45.42% | 1,478,100 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-05) |
0.25 | 2.53% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-16) |
-2 | -16.46% | 8,678,240 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/04/2012 |
3.77
|
49,460 | 3.71 | 3.84 | 3.71 | 0 | 0 | 0 |
06/04/2012 |
3.71
|
10,900 | 3.84 | 3.84 | 3.71 | 0 | 0 | 0 |
05/04/2012 |
3.84
|
22,390 | 3.84 | 3.90 | 3.77 | 0 | 0 | 0 |
04/04/2012 |
3.84
|
26,260 | 3.84 | 3.90 | 3.77 | 0 | 0 | 0 |
03/04/2012 |
3.84
|
220 | 3.90 | 4.02 | 3.77 | 0 | 0 | 0 |
30/03/2012 |
3.90
|
35,520 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
29/03/2012 |
4.09
|
38,400 | 4.09 | 4.15 | 3.90 | 0 | 0 | 0 |
28/03/2012 |
4.09
|
33,090 | 3.90 | 4.09 | 3.77 | 0 | 0 | 0 |
27/03/2012 |
3.90
|
76,320 | 4.02 | 4.21 | 3.90 | 0 | 0 | 0 |
26/03/2012 |
4.02
|
147,500 | 3.84 | 4.02 | 3.84 | 0 | 0 | 0 |
23/03/2012 |
3.84
|
42,350 | 3.84 | 3.90 | 3.77 | 0 | 0 | 0 |
22/03/2012 |
3.84
|
40,400 | 3.84 | 3.84 | 3.65 | 0 | 0 | 0 |
21/03/2012 |
3.84
|
112,930 | 3.71 | 3.84 | 3.58 | 0 | 0 | 0 |
20/03/2012 |
3.71
|
42,590 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
19/03/2012 |
3.77
|
65,610 | 3.65 | 3.77 | 3.65 | 0 | 0 | 0 |
16/03/2012 |
3.65
|
62,290 | 3.52 | 3.65 | 3.58 | 0 | 0 | 0 |
15/03/2012 |
3.52
|
114,760 | 3.40 | 3.52 | 3.46 | 0 | 0 | 0 |
14/03/2012 |
3.40
|
4,900 | 3.27 | 3.40 | 3.40 | 0 | 0 | 0 |
13/03/2012 |
3.27
|
135,390 | 3.14 | 3.27 | 3.14 | 0 | 0 | 0 |
12/03/2012 |
3.14
|
30,300 | 3.14 | 3.27 | 3.14 | 0 | 0 | 0 |
09/03/2012 |
3.14
|
78,020 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
08/03/2012 |
3.14
|
177,330 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
07/03/2012 |
3.27
|
22,380 | 3.27 | 3.33 | 3.14 | 0 | 0 | 0 |
06/03/2012 |
3.27
|
82,580 | 3.27 | 3.40 | 3.27 | 0 | 0 | 0 |
05/03/2012 |
3.27
|
18,870 | 3.14 | 3.27 | 3.21 | 0 | 0 | 0 |
02/03/2012 |
3.14
|
25,040 | 3.08 | 3.21 | 3.14 | 0 | 0 | 0 |
01/03/2012 |
3.08
|
3,040 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
29/02/2012 |
3.14
|
23,520 | 3.14 | 3.21 | 3.02 | 0 | 0 | 0 |
28/02/2012 |
3.14
|
13,040 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
27/02/2012 |
3.27
|
1,430 | 3.21 | 3.27 | 3.14 | 0 | 0 | 0 |
24/02/2012 |
3.21
|
8,670 | 3.08 | 3.21 | 3.08 | 0 | 0 | 0 |
23/02/2012 |
3.08
|
8,580 | 3.02 | 3.14 | 3.02 | 0 | 0 | 0 |
22/02/2012 |
3.02
|
9,510 | 2.89 | 3.02 | 2.89 | 0 | 0 | 0 |
21/02/2012 |
2.89
|
15,690 | 2.96 | 3.02 | 2.89 | 0 | 0 | 0 |
20/02/2012 |
2.96
|
13,910 | 2.96 | 2.96 | 2.83 | 0 | 0 | 0 |
17/02/2012 |
2.96
|
1,010 | 2.89 | 2.96 | 2.96 | 0 | 0 | 0 |
16/02/2012 |
2.89
|
10 | 2.83 | 2.89 | 2.89 | 0 | 0 | 0 |
15/02/2012 |
2.83
|
2,010 | 2.89 | 2.89 | 2.83 | 0 | 0 | 0 |
14/02/2012 |
2.89
|
3,010 | 2.83 | 2.89 | 2.89 | 0 | 0 | 0 |
13/02/2012 |
2.83
|
2,530 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 |
10/02/2012 |
2.89
|
7,050 | 2.83 | 2.89 | 2.70 | 0 | 0 | 0 |
09/02/2012 |
2.83
|
3,150 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 |
08/02/2012 |
2.89
|
11,250 | 2.77 | 2.89 | 2.77 | 0 | 0 | 0 |
07/02/2012 |
2.77
|
4,120 | 2.64 | 2.77 | 2.70 | 0 | 0 | 0 |
06/02/2012 |
2.64
|
1,960 | 2.64 | 2.70 | 2.64 | 0 | 0 | 0 |
03/02/2012 |
2.64
|
5,510 | 2.77 | 2.89 | 2.64 | 0 | 0 | 0 |
02/02/2012 |
2.77
|
10,250 | 2.64 | 2.77 | 2.64 | 0 | 0 | 0 |
01/02/2012 |
2.64
|
14,370 | 2.70 | 2.77 | 2.58 | 0 | 0 | 0 |
31/01/2012 |
2.70
|
3,180 | 2.58 | 2.70 | 2.58 | 0 | 0 | 0 |
30/01/2012 |
2.58
|
1,080 | 2.64 | 2.77 | 2.58 | 0 | 0 | 0 |
20/01/2012 |
2.64
|
6,050 | 2.64 | 2.70 | 2.58 | 0 | 0 | 0 |
19/01/2012 |
2.64
|
3,780 | 2.51 | 2.64 | 2.58 | 0 | 0 | 0 |
18/01/2012 |
2.51
|
1,060 | 2.58 | 2.64 | 2.51 | 0 | 0 | 0 |
17/01/2012 |
2.58
|
400 | 2.51 | 2.58 | 2.58 | 0 | 0 | 0 |
16/01/2012 |
2.51
|
18,990 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 |
13/01/2012 |
2.64
|
40 | 2.51 | 2.64 | 2.51 | 0 | 0 | 0 |
12/01/2012 |
2.51
|
130 | 2.45 | 2.51 | 2.51 | 0 | 0 | 0 |
11/01/2012 |
2.45
|
2,160 | 2.45 | 2.51 | 2.45 | 0 | 0 | 0 |
10/01/2012 |
2.45
|
110 | 2.51 | 2.58 | 2.45 | 0 | 0 | 0 |
09/01/2012 |
2.51
|
20 | 2.45 | 2.51 | 2.51 | 0 | 0 | 0 |
06/01/2012 |
2.45
|
5,150 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
05/01/2012 |
2.51
|
4,780 | 2.45 | 2.51 | 2.51 | 0 | 0 | 0 |
04/01/2012 |
2.45
|
11,030 | 2.45 | 2.51 | 2.45 | 0 | 0 | 0 |
03/01/2012 |
2.45
|
2,600 | 2.45 | 2.51 | 2.45 | 0 | 0 | 0 |
30/12/2011 |
2.45
|
2,550 | 2.45 | 2.51 | 2.45 | 0 | 0 | 0 |
29/12/2011 |
2.45
|
14,350 | 2.51 | 2.58 | 2.39 | 0 | 0 | 0 |
28/12/2011 |
2.51
|
5,510 | 2.45 | 2.51 | 2.45 | 0 | 0 | 0 |
27/12/2011 |
2.45
|
6,880 | 2.58 | 2.70 | 2.45 | 0 | 0 | 0 |
26/12/2011 |
2.58
|
1,540 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 |
23/12/2011 |
2.70
|
2,850 | 2.58 | 2.70 | 2.58 | 0 | 0 | 0 |
22/12/2011 |
2.58
|
3,160 | 2.64 | 2.70 | 2.58 | 0 | 0 | 0 |
21/12/2011 |
2.64
|
1,190 | 2.70 | 2.83 | 2.64 | 0 | 0 | 0 |
20/12/2011 |
2.70
|
760 | 2.77 | 2.83 | 2.70 | 0 | 0 | 0 |
19/12/2011 |
2.77
|
1,810 | 2.89 | 3.02 | 2.77 | 0 | 0 | 0 |
16/12/2011 |
2.89
|
150 | 2.77 | 2.89 | 2.77 | 0 | 0 | 0 |
15/12/2011 |
2.77
|
6,470 | 2.70 | 2.77 | 2.58 | 0 | 0 | 0 |
14/12/2011 |
2.70
|
2,180 | 2.83 | 2.83 | 2.70 | 0 | 0 | 0 |
13/12/2011 |
2.83
|
4,200 | 2.96 | 3.02 | 2.83 | 0 | 0 | 0 |
12/12/2011 |
2.96
|
4,460 | 2.96 | 3.02 | 2.89 | 0 | 0 | 0 |
09/12/2011 |
2.96
|
8,200 | 2.96 | 3.02 | 2.96 | 0 | 0 | 0 |
08/12/2011 |
2.96
|
180 | 2.96 | 3.08 | 2.96 | 0 | 0 | 0 |
07/12/2011 |
2.96
|
560 | 3.08 | 3.14 | 2.96 | 0 | 0 | 0 |
06/12/2011 |
3.08
|
1,720 | 2.96 | 3.08 | 3.08 | 0 | 0 | 0 |
05/12/2011 |
2.96
|
1,700 | 2.83 | 2.96 | 2.89 | 0 | 0 | 0 |
02/12/2011 |
2.83
|
150 | 2.96 | 3.02 | 2.83 | 0 | 0 | 0 |
01/12/2011 |
2.96
|
220 | 2.83 | 2.96 | 2.89 | 0 | 0 | 0 |
30/11/2011 |
2.83
|
560 | 2.89 | 2.89 | 2.83 | 0 | 0 | 0 |
29/11/2011 |
2.89
|
70 | 2.96 | 2.96 | 2.89 | 0 | 0 | 0 |
28/11/2011 |
2.96
|
230 | 3.02 | 3.14 | 2.96 | 0 | 0 | 0 |
25/11/2011 |
3.02
|
200 | 2.96 | 3.02 | 3.02 | 0 | 0 | 0 |
24/11/2011 |
2.96
|
12,500 | 3.08 | 3.08 | 2.96 | 0 | 11,890 | -0.1 |
23/11/2011 |
3.08
|
5,630 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
22/11/2011 |
3.14
|
6,560 | 3.02 | 3.14 | 2.96 | 0 | 0 | 0 |
21/11/2011 |
3.02
|
240 | 3.14 | 3.27 | 3.02 | 0 | 0 | 0 |
18/11/2011 |
3.14
|
4,720 | 3.27 | 3.27 | 3.14 | 0 | 2,250 | -0.0 |
17/11/2011 |
3.27
|
1,450 | 3.14 | 3.27 | 3.14 | 0 | 0 | 0 |
16/11/2011 |
3.14
|
940 | 3.27 | 3.33 | 3.14 | 0 | 200 | -0.0 |
15/11/2011 |
3.27
|
1,430 | 3.14 | 3.27 | 3.27 | 0 | 0 | 0 |
14/11/2011 |
3.14
|
3,600 | 3.27 | 3.27 | 3.14 | 0 | 400 | -0.0 |
11/11/2011 |
3.27
|
6,790 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |