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) |
-0.14 | -4.73% | 1,726,800 | 5,120 | 0.0 |
2.81
2.96
2.82
|
2 tháng
(2024-07-22) |
-0.21 | -6.93% | 4,217,400 | 48,586 | 0.1 |
2.71
3.08
2.82
|
3 tháng
(2024-06-24) |
-0.55 | -16.32% | 7,286,300 | 76,020 | 0.2 |
2.71
3.50
2.82
|
6 tháng
(2024-03-25) |
-1.28 | -31.22% | 19,229,900 | 77,820 | 0.2 |
2.71
4.10
2.82
|
12 tháng
(2023-09-26) |
-2.29 | -44.81% | 46,859,500 | 50,626 | 0.0 |
2.71
5.22
2.82
|
24 tháng
(2022-10-03) |
-2.16 | -43.37% | 167,641,400 | -782,497 | -3.7 |
2.47
6.63
2.82
|
36 tháng
(2021-10-06) |
-7.98 | -73.89% | 398,768,100 | -4,919,912 | -50.3 |
2.47
14.60
2.82
|
60 tháng
(2019-10-17) |
-5.97 | -67.92% | 1,214,701,570 | -29,723,616 | -285.9 |
2.47
15.05
2.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
6.34
|
275,170 | 6.65 | 6.65 | 6.34 | 3,000 | 47,210 | -0.8 |
18/04/2012 |
6.65
|
742,430 | 6.58 | 6.90 | 6.58 | 3,280 | 23,790 | -0.4 |
17/04/2012 |
6.58
|
534,020 | 6.27 | 6.58 | 6.48 | 238,610 | 1,520 | 4.5 |
16/04/2012 |
6.27
|
1,366,470 | 5.99 | 6.27 | 6.03 | 320,450 | 306,710 | 0.3 |
13/04/2012 |
5.99
|
995,640 | 5.96 | 6.23 | 5.96 | 162,000 | 204,290 | -0.7 |
12/04/2012 |
5.96
|
232,240 | 5.68 | 5.96 | 5.96 | 0 | 10,100 | -0.2 |
11/04/2012 |
5.68
|
413,840 | 5.43 | 5.68 | 5.54 | 0 | 3,600 | -0.1 |
10/04/2012 |
5.43
|
197,100 | 5.57 | 5.68 | 5.43 | 16,760 | 2,100 | 0.2 |
09/04/2012 |
5.57
|
254,860 | 5.33 | 5.57 | 5.40 | 51,740 | 100 | 0.8 |
06/04/2012 |
5.33
|
167,900 | 5.09 | 5.33 | 5.09 | 1,000 | 1,900 | -0.0 |
05/04/2012 |
5.09
|
56,610 | 4.95 | 5.12 | 4.84 | 0 | 13,350 | -0.2 |
04/04/2012 |
4.95
|
232,610 | 5.19 | 5.22 | 4.95 | 2,100 | 52,290 | -0.7 |
03/04/2012 |
5.19
|
167,230 | 5.19 | 5.29 | 5.02 | 0 | 50,100 | -0.7 |
30/03/2012 |
5.19
|
166,610 | 5.40 | 5.40 | 5.15 | 2,200 | 1,240 | 0.0 |
29/03/2012 |
5.40
|
321,230 | 5.57 | 5.64 | 5.29 | 196,000 | 23,070 | 2.7 |
28/03/2012 |
5.57
|
276,940 | 5.54 | 5.64 | 5.40 | 173,680 | 0 | 2.7 |
27/03/2012 |
5.54
|
765,250 | 5.68 | 5.78 | 5.54 | 393,360 | 880 | 6.4 |
26/03/2012 |
5.68
|
383,270 | 5.61 | 5.89 | 5.54 | 20,000 | 2,000 | 0.3 |
23/03/2012 |
5.61
|
295,120 | 5.57 | 5.71 | 5.50 | 0 | 30,910 | -0.5 |
22/03/2012 |
5.57
|
327,010 | 5.54 | 5.64 | 5.43 | 90,100 | 31,080 | 0.9 |
21/03/2012 |
5.54
|
371,260 | 5.36 | 5.57 | 5.33 | 0 | 42,300 | -0.7 |
20/03/2012 |
5.36
|
120,040 | 5.36 | 5.36 | 5.19 | 0 | 0 | 0 |
19/03/2012 |
5.36
|
296,380 | 5.22 | 5.40 | 5.12 | 200,000 | 52,000 | 2.3 |
16/03/2012 |
5.22
|
256,020 | 5.22 | 5.43 | 5.09 | 0 | 8,380 | -0.1 |
15/03/2012 |
5.22
|
129,900 | 4.98 | 5.22 | 4.81 | 0 | 500 | -0.0 |
14/03/2012 |
4.98
|
421,170 | 5.15 | 5.26 | 4.91 | 100 | 0 | 0.0 |
13/03/2012 |
5.15
|
208,400 | 5.26 | 5.33 | 5.12 | 0 | 2,000 | -0.0 |
12/03/2012 |
5.26
|
241,840 | 5.50 | 5.50 | 5.26 | 0 | 2,000 | -0.0 |
09/03/2012 |
5.50
|
207,150 | 5.50 | 5.71 | 5.33 | 27,000 | 3,000 | 0.4 |
08/03/2012 |
5.50
|
594,760 | 5.40 | 5.64 | 5.22 | 0 | 2,500 | -0.0 |
07/03/2012 |
5.40
|
515,550 | 5.15 | 5.40 | 5.02 | 0 | 1,000 | -0.0 |
06/03/2012 |
5.15
|
259,430 | 5.26 | 5.40 | 5.09 | 0 | 0 | 0 |
05/03/2012 |
5.26
|
257,840 | 5.02 | 5.26 | 5.26 | 3,000 | 0 | 0.0 |
02/03/2012 |
5.02
|
177,790 | 4.88 | 5.02 | 4.84 | 0 | 980 | -0.0 |
01/03/2012 |
4.88
|
96,520 | 4.95 | 4.95 | 4.81 | 0 | 0 | 0 |
29/02/2012 |
4.95
|
212,330 | 4.84 | 4.95 | 4.70 | 0 | 10,000 | -0.1 |
28/02/2012 |
4.84
|
287,940 | 5.02 | 5.09 | 4.84 | 0 | 0 | 0 |
27/02/2012 |
5.02
|
264,820 | 4.81 | 5.02 | 4.74 | 8,140 | 0 | 0.1 |
24/02/2012 |
4.81
|
556,160 | 4.70 | 4.91 | 4.70 | 31,200 | 1,780 | 0.4 |
23/02/2012 |
4.70
|
271,670 | 4.56 | 4.74 | 4.53 | 0 | 1,080 | -0.0 |
22/02/2012 |
4.56
|
348,900 | 4.39 | 4.56 | 4.39 | 59,000 | 6,030 | 0.7 |
21/02/2012 |
4.39
|
139,960 | 4.49 | 4.67 | 4.39 | 12,000 | 10,940 | 0.0 |
20/02/2012 |
4.49
|
203,030 | 4.28 | 4.49 | 4.39 | 0 | 0 | 0 |
17/02/2012 |
4.28
|
45,220 | 4.21 | 4.39 | 4.21 | 5,000 | 0 | 0.1 |
16/02/2012 |
4.21
|
74,210 | 4.21 | 4.32 | 4.21 | 0 | 8,880 | -0.1 |
15/02/2012 |
4.21
|
186,880 | 4.35 | 4.49 | 4.21 | 28,050 | 0 | 0.4 |
14/02/2012 |
4.35
|
107,970 | 4.28 | 4.39 | 4.32 | 0 | 11,770 | -0.1 |
13/02/2012 |
4.28
|
72,590 | 4.39 | 4.46 | 4.28 | 700 | 20,650 | -0.2 |
10/02/2012 |
4.39
|
122,230 | 4.49 | 4.56 | 4.39 | 58,300 | 20,580 | 0.5 |
09/02/2012 |
4.49
|
138,130 | 4.53 | 4.70 | 4.49 | 0 | 30,470 | -0.4 |
08/02/2012 |
4.53
|
184,670 | 4.32 | 4.53 | 4.39 | 0 | 0 | 0 |
07/02/2012 |
4.32
|
46,100 | 4.35 | 4.42 | 4.32 | 0 | 0 | 0 |
06/02/2012 |
4.35
|
69,820 | 4.46 | 4.46 | 4.25 | 20,500 | 0 | 0.3 |
03/02/2012 |
4.46
|
235,530 | 4.67 | 4.77 | 4.46 | 13,000 | 22,000 | -0.1 |
02/02/2012 |
4.67
|
303,920 | 4.46 | 4.67 | 4.53 | 0 | 81,420 | -1.1 |
01/02/2012 |
4.46
|
49,940 | 4.42 | 4.49 | 4.39 | 0 | 0 | 0 |
31/01/2012 |
4.42
|
100,010 | 4.42 | 4.56 | 4.39 | 20,000 | 19,330 | 0.0 |
30/01/2012 |
4.42
|
41,570 | 4.32 | 4.42 | 4.32 | 0 | 0 | 0 |
20/01/2012 |
4.32
|
69,150 | 4.25 | 4.39 | 4.28 | 5,000 | 9,010 | -0.0 |
19/01/2012 |
4.25
|
63,670 | 4.11 | 4.25 | 4.18 | 4,400 | 0 | 0.1 |
18/01/2012 |
4.11
|
25,410 | 4.14 | 4.18 | 4.11 | 0 | 0 | 0 |
17/01/2012 |
4.14
|
53,000 | 4.21 | 4.21 | 4.14 | 40,100 | 0 | 0.5 |
16/01/2012 |
4.21
|
73,180 | 4.08 | 4.25 | 4.04 | 0 | 810 | -0.0 |
13/01/2012 |
4.08
|
33,360 | 4.01 | 4.08 | 3.97 | 0 | 500 | -0.0 |
12/01/2012 |
4.01
|
18,130 | 4.01 | 4.04 | 3.97 | 0 | 0 | 0 |
11/01/2012 |
4.01
|
50,180 | 4.08 | 4.11 | 4.01 | 0 | 0 | 0 |
10/01/2012 |
4.08
|
93,980 | 3.97 | 4.08 | 3.87 | 0 | 690 | -0.0 |
09/01/2012 |
3.97
|
36,080 | 3.94 | 3.97 | 3.83 | 0 | 10,000 | -0.1 |
06/01/2012 |
3.94
|
45,120 | 3.94 | 3.97 | 3.87 | 14,000 | 6,080 | 0.1 |
05/01/2012 |
3.94
|
71,540 | 4.01 | 4.01 | 3.87 | 0 | 6,840 | -0.1 |
04/01/2012 |
4.01
|
158,940 | 4.04 | 4.14 | 4.01 | 1,000 | 0 | 0.0 |
03/01/2012 |
4.04
|
101,490 | 3.97 | 4.14 | 4.01 | 10,000 | 0 | 0.1 |
30/12/2011 |
3.97
|
85,110 | 3.80 | 3.97 | 3.80 | 700 | 1,330 | -0.0 |
29/12/2011 |
3.80
|
100,720 | 3.97 | 3.97 | 3.80 | 0 | 0 | 0 |
28/12/2011 |
3.97
|
142,780 | 3.80 | 3.97 | 3.80 | 0 | 0 | 0 |
27/12/2011 |
3.80
|
282,620 | 3.97 | 3.97 | 3.80 | 8,890 | 122,940 | -1.3 |
26/12/2011 |
3.97
|
48,210 | 4.11 | 4.11 | 3.94 | 4,000 | 16,870 | -0.1 |
23/12/2011 |
4.11
|
101,240 | 4.08 | 4.11 | 3.90 | 310 | 2,000 | -0.0 |
22/12/2011 |
4.08
|
97,940 | 4.25 | 4.25 | 4.08 | 1,000 | 0 | 0.0 |
21/12/2011 |
4.25
|
37,240 | 4.21 | 4.32 | 4.21 | 0 | 0 | 0 |
20/12/2011 |
4.21
|
44,810 | 4.39 | 4.39 | 4.21 | 3,200 | 5,900 | -0.0 |
19/12/2011 |
4.39
|
95,840 | 4.39 | 4.56 | 4.35 | 800 | 410 | 0.0 |
16/12/2011 |
4.39
|
106,060 | 4.18 | 4.39 | 4.18 | 10 | 890 | -0.0 |
15/12/2011 |
4.18
|
121,610 | 4.28 | 4.28 | 4.11 | 300 | 1,380 | -0.0 |
14/12/2011 |
4.28
|
185,560 | 4.49 | 4.49 | 4.28 | 0 | 890 | -0.0 |
13/12/2011 |
4.49
|
154,420 | 4.70 | 4.70 | 4.49 | 300 | 820 | -0.0 |
12/12/2011 |
4.70
|
135,170 | 4.77 | 4.91 | 4.67 | 49,580 | 0 | 0.7 |
09/12/2011 |
4.77
|
177,750 | 4.84 | 5.02 | 4.77 | 60,000 | 7,000 | 0.7 |
08/12/2011 |
4.84
|
347,690 | 4.63 | 4.84 | 4.70 | 0 | 0 | 0 |
07/12/2011 |
4.63
|
330,920 | 4.42 | 4.63 | 4.42 | 65,000 | 600 | 0.9 |
06/12/2011 |
4.42
|
206,610 | 4.49 | 4.70 | 4.42 | 0 | 0 | 0 |
05/12/2011 |
4.49
|
90,780 | 4.28 | 4.49 | 4.35 | 0 | 500 | -0.0 |
02/12/2011 |
4.28
|
36,680 | 4.25 | 4.32 | 4.25 | 0 | 0 | 0 |
01/12/2011 |
4.25
|
19,660 | 4.21 | 4.28 | 4.18 | 0 | 0 | 0 |
30/11/2011 |
4.21
|
33,980 | 4.28 | 4.39 | 4.21 | 0 | 0 | 0 |
29/11/2011 |
4.28
|
80,460 | 4.35 | 4.42 | 4.28 | 0 | 0 | 0 |
28/11/2011 |
4.35
|
92,700 | 4.28 | 4.49 | 4.28 | 0 | 2,830 | -0.0 |
25/11/2011 |
4.28
|
30,690 | 4.35 | 4.35 | 4.25 | 500 | 0 | 0.0 |
24/11/2011 |
4.35
|
48,770 | 4.39 | 4.46 | 4.35 | 0 | 0 | 0 |
23/11/2011 |
4.39
|
65,560 | 4.39 | 4.53 | 4.39 | 0 | 0 | 0 |