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 | -1.63% | 147,700 | -10,845 | -0.5 |
42.30
43
42.30
|
2 tháng
(2024-07-22) |
-2.20 | -4.94% | 270,700 | -21,245 | -0.9 |
42.30
44.50
42.30
|
3 tháng
(2024-06-24) |
0 | 0% | 432,800 | -37,845 | -1.6 |
42.30
44.90
42.30
|
6 tháng
(2024-03-25) |
0.50 | 1.20% | 1,012,800 | -261,015 | -10.6 |
38.50
44.90
42.30
|
12 tháng
(2023-09-26) |
9.29 | 28.16% | 1,888,500 | -355,515 | -14.2 |
32.88
44.90
42.30
|
24 tháng
(2022-10-03) |
11.20 | 36.01% | 2,485,300 | -394,036 | -24.7 |
27.01
44.90
42.30
|
36 tháng
(2021-10-06) |
13 | 44.35% | 5,262,000 | -548,896 | -39.7 |
27.01
44.90
42.30
|
60 tháng
(2019-10-17) |
20.99 | 98.54% | 28,959,030 | 661,554 | 19.9 |
13.97
44.90
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
3.61
|
31,720 | 3.79 | 3.82 | 3.61 | 0 | 0 | 0 |
18/04/2012 |
3.79
|
52,950 | 3.72 | 3.82 | 3.72 | 18,800 | 0 | 0.3 |
17/04/2012 |
3.72
|
16,810 | 3.72 | 3.77 | 3.64 | 3,700 | 0 | 0.1 |
16/04/2012 |
3.72
|
113,370 | 3.56 | 3.72 | 3.61 | 10,000 | 0 | 0.1 |
13/04/2012 |
3.56
|
38,690 | 3.74 | 3.74 | 3.56 | 0 | 0 | 0 |
12/04/2012 |
3.74
|
92,010 | 3.61 | 3.79 | 3.61 | 0 | 0 | 0 |
11/04/2012 |
3.61
|
47,440 | 3.46 | 3.61 | 3.43 | 0 | 0 | 0 |
10/04/2012 |
3.46
|
4,100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
09/04/2012 |
3.46
|
23,590 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
06/04/2012 |
3.46
|
11,070 | 3.46 | 3.46 | 3.43 | 0 | 450 | -0.0 |
05/04/2012 |
3.46
|
3,710 | 3.43 | 3.46 | 3.33 | 0 | 0 | 0 |
04/04/2012 |
3.43
|
280 | 3.46 | 3.46 | 3.43 | 0 | 0 | 0 |
03/04/2012 |
3.46
|
21,170 | 3.43 | 3.46 | 3.36 | 0 | 0 | 0 |
30/03/2012 |
3.43
|
51,880 | 3.46 | 3.46 | 3.36 | 10,000 | 0 | 0.1 |
29/03/2012 |
3.46
|
45,420 | 3.46 | 3.49 | 3.41 | 10,000 | 0 | 0.1 |
28/03/2012 |
3.46
|
13,410 | 3.43 | 3.46 | 3.33 | 0 | 0 | 0 |
27/03/2012 |
3.43
|
47,500 | 3.49 | 3.49 | 3.43 | 0 | 0 | 0 |
26/03/2012 |
3.49
|
65,250 | 3.49 | 3.51 | 3.43 | 0 | 0 | 0 |
23/03/2012 |
3.49
|
60,250 | 3.46 | 3.51 | 3.46 | 0 | 0 | 0 |
22/03/2012 |
3.46
|
51,900 | 3.49 | 3.49 | 3.41 | 0 | 5,000 | -0.1 |
21/03/2012 |
3.49
|
46,600 | 3.36 | 3.49 | 3.36 | 0 | 3,000 | -0.0 |
20/03/2012 |
3.36
|
16,310 | 3.36 | 3.38 | 3.28 | 0 | 2,150 | -0.0 |
19/03/2012 |
3.36
|
10,740 | 3.41 | 3.41 | 3.28 | 4,500 | 3,850 | 0.0 |
16/03/2012 |
3.41
|
35,000 | 3.41 | 3.41 | 3.36 | 0 | 5,000 | -0.1 |
15/03/2012 |
3.41
|
68,350 | 3.26 | 3.41 | 3.15 | 8,000 | 11,990 | -0.1 |
14/03/2012 |
3.26
|
35,470 | 3.38 | 3.38 | 3.26 | 0 | 1,010 | -0.0 |
13/03/2012 |
3.38
|
63,100 | 3.38 | 3.51 | 3.23 | 0 | 26,000 | -0.3 |
12/03/2012 |
3.38
|
27,300 | 3.54 | 3.54 | 3.38 | 7,000 | 0 | 0.1 |
09/03/2012 |
3.54
|
22,530 | 3.59 | 3.59 | 3.41 | 8,000 | 0 | 0.1 |
08/03/2012 |
3.59
|
104,710 | 3.67 | 3.67 | 3.49 | 0 | 4,000 | -0.1 |
07/03/2012 |
3.67
|
21,430 | 3.74 | 3.74 | 3.56 | 10,000 | 0 | 0.1 |
06/03/2012 |
3.74
|
85,150 | 3.64 | 3.82 | 3.59 | 13,000 | 0 | 0.2 |
05/03/2012 |
3.64
|
11,580 | 3.49 | 3.64 | 3.64 | 0 | 0 | 0 |
02/03/2012 |
3.49
|
117,560 | 3.33 | 3.49 | 3.46 | 5,000 | 0 | 0.1 |
01/03/2012 |
3.33
|
49,620 | 3.18 | 3.33 | 3.18 | 7,000 | 0 | 0.1 |
29/02/2012 |
3.18
|
36,810 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
28/02/2012 |
3.18
|
3,840 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
27/02/2012 |
3.20
|
12,580 | 3.15 | 3.26 | 3.18 | 0 | 0 | 0 |
24/02/2012 |
3.15
|
17,750 | 3.08 | 3.23 | 3.10 | 0 | 0 | 0 |
23/02/2012 |
3.08
|
22,420 | 3.15 | 3.28 | 3.08 | 0 | 0 | 0 |
22/02/2012 |
3.15
|
9,280 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 |
21/02/2012 |
3.18
|
4,470 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
20/02/2012 |
3.20
|
9,100 | 3.15 | 3.20 | 3.13 | 0 | 0 | 0 |
17/02/2012 |
3.15
|
520 | 3.10 | 3.15 | 3.15 | 0 | 0 | 0 |
16/02/2012 |
3.10
|
9,030 | 3.05 | 3.13 | 3.02 | 0 | 5,000 | -0.1 |
15/02/2012 |
3.05
|
5,690 | 3.13 | 3.13 | 3.05 | 0 | 0 | 0 |
14/02/2012 |
3.13
|
2,020 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
13/02/2012 |
3.15
|
1,430 | 3.15 | 3.15 | 3.02 | 0 | 0 | 0 |
10/02/2012 |
3.15
|
9,740 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
09/02/2012 |
3.15
|
30,550 | 3.15 | 3.18 | 3.08 | 0 | 0 | 0 |
08/02/2012 |
3.15
|
16,830 | 3.08 | 3.18 | 3.08 | 0 | 0 | 0 |
07/02/2012 |
3.08
|
12,050 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
06/02/2012 |
3.20
|
7,060 | 3.23 | 3.23 | 3.08 | 0 | 0 | 0 |
03/02/2012 |
3.23
|
4,630 | 3.18 | 3.23 | 3.08 | 0 | 0 | 0 |
02/02/2012 |
3.18
|
33,730 | 3.08 | 3.18 | 3.08 | 0 | 0 | 0 |
01/02/2012 |
3.08
|
7,270 | 3.10 | 3.10 | 3.08 | 0 | 0 | 0 |
31/01/2012 |
3.10
|
1,860 | 3.05 | 3.15 | 3.05 | 0 | 0 | 0 |
30/01/2012 |
3.05
|
310 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
20/01/2012 |
3.05
|
8,280 | 3.13 | 3.13 | 2.97 | 0 | 1,810 | -0.0 |
19/01/2012 |
3.13
|
4,160 | 3.08 | 3.13 | 3.02 | 0 | 0 | 0 |
18/01/2012 |
3.08
|
100 | 3.02 | 3.08 | 3.02 | 0 | 0 | 0 |
17/01/2012 |
3.02
|
9,520 | 3.18 | 3.18 | 3.02 | 0 | 0 | 0 |
16/01/2012 |
3.18
|
10 | 3.08 | 3.18 | 3.18 | 0 | 0 | 0 |
13/01/2012 |
3.08
|
3,700 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
12/01/2012 |
3.08
|
10 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 |
11/01/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
10/01/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
09/01/2012 |
3.13
|
300 | 3.00 | 3.13 | 3.13 | 0 | 0 | 0 |
06/01/2012 |
3.00
|
8,430 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 |
05/01/2012 |
3.00
|
300 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
04/01/2012 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
03/01/2012 |
3.00
|
6,560 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 |
30/12/2011 |
3.00
|
40 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
29/12/2011 |
3.00
|
2,360 | 2.95 | 3.00 | 2.95 | 0 | 0 | 0 |
28/12/2011 |
2.95
|
14,440 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 |
27/12/2011 |
3.00
|
1,590 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
26/12/2011 |
3.00
|
1,200 | 2.92 | 3.05 | 3.00 | 0 | 0 | 0 |
23/12/2011 |
2.92
|
19,010 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
22/12/2011 |
3.02
|
12,010 | 3.02 | 3.02 | 2.92 | 0 | 0 | 0 |
21/12/2011 |
3.02
|
4,060 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 |
20/12/2011 |
3.05
|
10 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
19/12/2011 |
3.05
|
13,910 | 3.08 | 3.08 | 2.92 | 0 | 0 | 0 |
16/12/2011 |
3.08
|
20 | 3.05 | 3.08 | 3.02 | 0 | 0 | 0 |
15/12/2011 |
3.05
|
11,460 | 2.95 | 3.05 | 2.90 | 0 | 0 | 0 |
14/12/2011 |
2.95
|
19,860 | 3.08 | 3.08 | 2.92 | 0 | 0 | 0 |
13/12/2011 |
3.08
|
5,060 | 3.08 | 3.08 | 3.05 | 0 | 0 | 0 |
12/12/2011 |
3.08
|
8,510 | 3.13 | 3.13 | 2.97 | 0 | 0 | 0 |
09/12/2011 |
3.13
|
1,660 | 3.18 | 3.18 | 3.02 | 0 | 0 | 0 |
08/12/2011 |
3.18
|
550 | 3.10 | 3.18 | 3.13 | 0 | 0 | 0 |
07/12/2011 |
3.10
|
7,050 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
06/12/2011 |
3.20
|
1,510 | 3.13 | 3.20 | 3.13 | 0 | 0 | 0 |
05/12/2011 |
3.13
|
8,450 | 3.00 | 3.13 | 3.02 | 0 | 0 | 0 |
02/12/2011 |
3.00
|
5,010 | 2.97 | 3.00 | 2.97 | 0 | 0 | 0 |
01/12/2011 |
2.97
|
100 | 2.85 | 2.97 | 2.97 | 0 | 0 | 0 |
30/11/2011 |
2.85
|
12,070 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 |
29/11/2011 |
2.97
|
4,010 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |
28/11/2011 |
3.02
|
4,900 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |
25/11/2011 |
3.02
|
3,300 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
24/11/2011 |
3.02
|
1,030 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 |
23/11/2011 |
3.02
|
14,730 | 3.02 | 3.02 | 3.00 | 0 | 0 | 0 |