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) |
-1 | -13.33% | 1,400 | 0 | 0 |
6.50
7.90
6.50
|
2 tháng
(2024-07-22) |
0.70 | 12.07% | 14,600 | -1,000 | -0.0 |
5.80
8.20
6.50
|
3 tháng
(2024-06-21) |
-0.20 | -2.99% | 21,300 | -500 | -0.0 |
5.80
8.20
6.50
|
6 tháng
(2024-03-25) |
0.70 | 12.07% | 31,900 | -300 | -0.0 |
5.80
8.20
6.50
|
12 tháng
(2023-09-25) |
0.50 | 8.33% | 62,900 | -200 | -0.0 |
4.70
8.20
6.50
|
24 tháng
(2022-09-30) |
0.50 | 8.33% | 749,497 | -603 | -0.0 |
2.90
8.90
6.50
|
36 tháng
(2021-10-05) |
-0.60 | -8.45% | 1,374,629 | 33,297 | 0.3 |
2.90
9.10
6.50
|
60 tháng
(2019-10-16) |
0.80 | 14.04% | 1,941,532 | 40,097 | 0.3 |
2.90
9.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
4.31
|
2,400 | 4.36 | 4.36 | 4.31 | 0 | 0 | 0 |
19/04/2012 |
4.36
|
20,200 | 4.40 | 4.40 | 4.16 | 0 | 0 | 0 |
18/04/2012 |
4.40
|
28,900 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
17/04/2012 |
4.55
|
58,200 | 4.26 | 4.55 | 4.31 | 0 | 0 | 0 |
16/04/2012 |
4.26
|
19,100 | 4.36 | 4.50 | 4.06 | 0 | 0 | 0 |
13/04/2012 |
4.36
|
30,900 | 4.40 | 4.45 | 4.31 | 0 | 0 | 0 |
12/04/2012 |
4.40
|
30,100 | 4.16 | 4.40 | 4.11 | 0 | 0 | 0 |
11/04/2012 |
4.16
|
33,900 | 4.06 | 4.16 | 3.92 | 0 | 0 | 0 |
10/04/2012 |
4.06
|
28,300 | 4.01 | 4.06 | 3.77 | 0 | 0 | 0 |
09/04/2012 |
4.01
|
55,600 | 3.87 | 4.01 | 3.87 | 0 | 0 | 0 |
06/04/2012 |
3.87
|
18,000 | 3.87 | 3.87 | 3.77 | 0 | 600 | -0.0 |
05/04/2012 |
3.87
|
19,700 | 3.92 | 3.92 | 3.72 | 0 | 0 | 0 |
04/04/2012 |
3.92
|
34,500 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
03/04/2012 |
3.92
|
6,000 | 3.77 | 3.92 | 3.82 | 0 | 0 | 0 |
30/03/2012 |
3.77
|
9,800 | 3.72 | 3.77 | 3.67 | 0 | 0 | 0 |
29/03/2012 |
3.72
|
54,400 | 3.82 | 3.92 | 3.62 | 0 | 0 | 0 |
28/03/2012 |
3.82
|
31,800 | 3.82 | 3.87 | 3.72 | 8,000 | 0 | 0.1 |
27/03/2012 |
3.82
|
44,200 | 3.92 | 3.96 | 3.67 | 0 | 0 | 0 |
26/03/2012 |
3.92
|
57,400 | 3.77 | 3.92 | 3.82 | 0 | 0 | 0 |
23/03/2012 |
3.77
|
68,000 | 3.52 | 3.77 | 3.52 | 0 | 0 | 0 |
22/03/2012 |
3.52
|
28,800 | 3.57 | 3.57 | 3.47 | 0 | 0 | 0 |
21/03/2012 |
3.57
|
36,900 | 3.47 | 3.62 | 3.38 | 0 | 0 | 0 |
20/03/2012 |
3.47
|
27,500 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
19/03/2012 |
3.47
|
21,400 | 3.52 | 3.57 | 3.43 | 0 | 0 | 0 |
16/03/2012 |
3.52
|
35,100 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
15/03/2012 |
3.62
|
20,100 | 3.62 | 3.62 | 3.38 | 0 | 0 | 0 |
14/03/2012 |
3.62
|
40,400 | 3.47 | 3.67 | 3.57 | 0 | 0 | 0 |
13/03/2012 |
3.47
|
52,900 | 3.43 | 3.47 | 3.33 | 0 | 0 | 0 |
12/03/2012 |
3.43
|
19,400 | 3.28 | 3.43 | 3.23 | 0 | 0 | 0 |
09/03/2012 |
3.28
|
11,400 | 3.28 | 3.33 | 3.13 | 0 | 0 | 0 |
08/03/2012 |
3.28
|
35,300 | 3.43 | 3.47 | 3.28 | 0 | 0 | 0 |
07/03/2012 |
3.43
|
14,100 | 3.67 | 3.67 | 3.38 | 0 | 0 | 0 |
06/03/2012 |
3.67
|
80,000 | 3.52 | 3.77 | 3.52 | 0 | 0 | 0 |
05/03/2012 |
3.52
|
52,700 | 3.38 | 3.52 | 3.43 | 0 | 0 | 0 |
02/03/2012 |
3.38
|
28,400 | 3.33 | 3.38 | 3.23 | 0 | 0 | 0 |
01/03/2012 |
3.33
|
3,200 | 3.28 | 3.33 | 3.28 | 0 | 0 | 0 |
29/02/2012 |
3.28
|
10,100 | 3.23 | 3.28 | 3.13 | 0 | 0 | 0 |
28/02/2012 |
3.23
|
26,500 | 3.43 | 3.43 | 3.23 | 0 | 0 | 0 |
27/02/2012 |
3.43
|
28,500 | 3.28 | 3.47 | 3.33 | 0 | 0 | 0 |
24/02/2012 |
3.28
|
13,100 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 |
23/02/2012 |
3.38
|
28,200 | 3.23 | 3.38 | 3.13 | 0 | 0 | 0 |
22/02/2012 |
3.23
|
3,700 | 3.18 | 3.28 | 3.08 | 0 | 0 | 0 |
21/02/2012 |
3.18
|
9,000 | 3.28 | 3.33 | 3.08 | 0 | 0 | 0 |
20/02/2012 |
3.28
|
12,500 | 3.23 | 3.33 | 3.13 | 0 | 0 | 0 |
17/02/2012 |
3.23
|
11,600 | 3.23 | 3.33 | 3.18 | 0 | 0 | 0 |
16/02/2012 |
3.23
|
100 | 2.99 | 3.23 | 3.23 | 0 | 0 | 0 |
15/02/2012 |
2.99
|
3,400 | 3.18 | 3.18 | 2.99 | 0 | 0 | 0 |
14/02/2012 |
3.18
|
1,800 | 3.18 | 3.38 | 3.03 | 0 | 0 | 0 |
13/02/2012 |
3.18
|
5,000 | 3.38 | 3.38 | 3.18 | 0 | 0 | 0 |
10/02/2012 |
3.38
|
2,100 | 3.43 | 3.43 | 3.38 | 0 | 0 | 0 |
09/02/2012 |
3.43
|
1,200 | 3.33 | 3.52 | 3.13 | 0 | 0 | 0 |
08/02/2012 |
3.33
|
600 | 3.08 | 3.33 | 3.28 | 0 | 0 | 0 |
07/02/2012 |
3.08
|
8,700 | 3.28 | 3.28 | 3.08 | 0 | 0 | 0 |
06/02/2012 |
3.28
|
7,100 | 3.33 | 3.38 | 3.23 | 0 | 0 | 0 |
03/02/2012 |
3.33
|
9,400 | 3.57 | 3.57 | 3.33 | 0 | 0 | 0 |
02/02/2012 |
3.57
|
13,400 | 3.38 | 3.57 | 3.43 | 0 | 0 | 0 |
01/02/2012 |
3.38
|
11,500 | 3.43 | 3.47 | 3.38 | 0 | 0 | 0 |
31/01/2012 |
3.43
|
5,800 | 3.43 | 3.57 | 3.38 | 0 | 0 | 0 |
30/01/2012 |
3.43
|
6,200 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
20/01/2012 |
3.43
|
6,200 | 3.33 | 3.62 | 3.38 | 0 | 0 | 0 |
19/01/2012 |
3.33
|
7,900 | 3.33 | 3.47 | 3.33 | 0 | 0 | 0 |
18/01/2012 |
3.33
|
15,400 | 3.13 | 3.33 | 3.23 | 5,000 | 0 | 0.0 |
17/01/2012 |
3.13
|
31,000 | 3.08 | 3.13 | 3.08 | 5,000 | 0 | 0.0 |
16/01/2012 |
3.08
|
13,000 | 2.89 | 3.08 | 2.99 | 0 | 0 | 0 |
13/01/2012 |
2.89
|
54,200 | 2.84 | 2.89 | 2.79 | 0 | 0 | 0 |
12/01/2012 |
2.84
|
3,000 | 2.79 | 2.84 | 2.69 | 0 | 0 | 0 |
11/01/2012 |
2.79
|
15,900 | 2.89 | 2.94 | 2.79 | 0 | 0 | 0 |
10/01/2012 |
2.89
|
26,600 | 2.74 | 2.89 | 2.79 | 0 | 0 | 0 |
09/01/2012 |
2.74
|
20,500 | 2.64 | 2.79 | 2.59 | 0 | 0 | 0 |
06/01/2012 |
2.64
|
23,600 | 2.64 | 2.74 | 2.59 | 0 | 0 | 0 |
05/01/2012 |
2.64
|
8,000 | 2.59 | 2.64 | 2.59 | 0 | 0 | 0 |
04/01/2012 |
2.59
|
12,900 | 2.59 | 2.69 | 2.59 | 0 | 0 | 0 |
03/01/2012 |
2.59
|
1,100 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
30/12/2011 |
2.59
|
16,900 | 2.50 | 2.59 | 2.50 | 0 | 0 | 0 |
29/12/2011 |
2.50
|
2,500 | 2.45 | 2.50 | 2.45 | 0 | 0 | 0 |
28/12/2011 |
2.45
|
9,700 | 2.40 | 2.45 | 2.30 | 0 | 0 | 0 |
27/12/2011 |
2.40
|
9,200 | 2.35 | 2.40 | 2.25 | 0 | 0 | 0 |
26/12/2011 |
2.35
|
23,500 | 2.50 | 2.50 | 2.25 | 0 | 0 | 0 |
23/12/2011 |
2.50
|
43,500 | 2.45 | 2.50 | 2.35 | 0 | 0 | 0 |
22/12/2011 |
2.45
|
20,100 | 2.55 | 2.55 | 2.45 | 0 | 0 | 0 |
21/12/2011 |
2.55
|
12,700 | 2.55 | 2.59 | 2.55 | 0 | 0 | 0 |
20/12/2011 |
2.55
|
39,600 | 2.69 | 2.69 | 2.55 | 0 | 0 | 0 |
19/12/2011 |
2.69
|
6,700 | 2.79 | 2.79 | 2.69 | 0 | 0 | 0 |
16/12/2011 |
2.79
|
7,800 | 2.64 | 2.79 | 2.50 | 0 | 0 | 0 |
15/12/2011 |
2.64
|
12,300 | 2.89 | 2.89 | 2.64 | 0 | 0 | 0 |
14/12/2011 |
2.89
|
8,800 | 2.84 | 2.94 | 2.69 | 0 | 0 | 0 |
13/12/2011 |
2.84
|
6,400 | 2.84 | 2.89 | 2.79 | 0 | 0 | 0 |
12/12/2011 |
2.84
|
11,400 | 2.79 | 2.89 | 2.79 | 0 | 0 | 0 |
09/12/2011 |
2.79
|
23,900 | 2.94 | 2.94 | 2.74 | 0 | 0 | 0 |
08/12/2011 |
2.94
|
17,800 | 3.13 | 3.13 | 2.94 | 0 | 0 | 0 |
07/12/2011 |
3.13
|
8,300 | 3.13 | 3.13 | 3.03 | 0 | 0 | 0 |
06/12/2011 |
3.13
|
12,700 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 |
05/12/2011 |
3.13
|
13,800 | 2.94 | 3.13 | 3.08 | 0 | 0 | 0 |
02/12/2011 |
2.94
|
8,900 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 |
01/12/2011 |
2.94
|
3,800 | 2.89 | 2.99 | 2.69 | 0 | 0 | 0 |
30/11/2011 |
2.89
|
17,800 | 2.99 | 2.99 | 2.89 | 0 | 0 | 0 |
29/11/2011 |
2.99
|
300 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
28/11/2011 |
3.03
|
8,100 | 2.89 | 3.08 | 2.94 | 0 | 0 | 0 |
25/11/2011 |
2.89
|
1,400 | 2.94 | 2.99 | 2.89 | 0 | 0 | 0 |
24/11/2011 |
2.94
|
11,100 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |