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) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2012 |
5.40
|
1,010 | 5.40 | 5.40 | 5.13 | 0 | 0 | 0 |
16/04/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
13/04/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
12/04/2012 |
5.40
|
2,320 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
11/04/2012 |
5.40
|
550 | 5.34 | 5.40 | 5.34 | 0 | 0 | 0 |
10/04/2012 |
5.34
|
2,110 | 5.40 | 5.40 | 5.34 | 0 | 0 | 0 |
09/04/2012 |
5.40
|
9,010 | 5.65 | 5.65 | 5.40 | 0 | 0 | 0 |
06/04/2012 |
5.65
|
8,000 | 5.48 | 5.65 | 5.63 | 8,000 | 0 | 0.2 |
05/04/2012 |
5.48
|
50 | 5.23 | 5.48 | 5.48 | 0 | 0 | 0 |
04/04/2012 |
5.23
|
3,250 | 5.34 | 5.34 | 5.09 | 0 | 0 | 0 |
03/04/2012 |
5.34
|
20 | 5.61 | 5.61 | 5.34 | 0 | 0 | 0 |
30/03/2012 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
29/03/2012 |
5.61
|
310 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
28/03/2012 |
5.61
|
20 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
27/03/2012 |
5.61
|
30 | 5.40 | 5.61 | 5.61 | 0 | 0 | 0 |
26/03/2012 |
5.40
|
30 | 5.19 | 5.40 | 5.40 | 0 | 0 | 0 |
23/03/2012 |
5.19
|
1,560 | 4.98 | 5.19 | 5.19 | 0 | 0 | 0 |
22/03/2012 |
4.98
|
750 | 4.86 | 4.98 | 4.67 | 0 | 0 | 0 |
21/03/2012 |
4.86
|
1,200 | 4.63 | 4.86 | 4.40 | 0 | 0 | 0 |
20/03/2012 |
4.63
|
510 | 4.86 | 4.98 | 4.63 | 0 | 0 | 0 |
19/03/2012 |
4.86
|
10 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
16/03/2012 |
5.11
|
10 | 5.36 | 5.36 | 5.11 | 0 | 0 | 0 |
15/03/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
14/03/2012 |
5.36
|
340 | 5.36 | 5.36 | 5.11 | 0 | 0 | 0 |
13/03/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
12/03/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
09/03/2012 |
5.36
|
7,820 | 5.30 | 5.36 | 5.05 | 0 | 0 | 0 |
08/03/2012 |
5.30
|
220 | 5.52 | 5.52 | 5.30 | 0 | 0 | 0 |
07/03/2012 |
5.52
|
10 | 5.82 | 5.82 | 5.52 | 0 | 0 | 0 |
06/03/2012 |
5.82
|
10 | 6.09 | 6.09 | 5.82 | 0 | 0 | 0 |
05/03/2012 |
6.09
|
3,590 | 5.82 | 6.09 | 5.82 | 0 | 0 | 0 |
02/03/2012 |
5.82
|
2,180 | 5.82 | 5.82 | 5.52 | 0 | 0 | 0 |
01/03/2012 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
29/02/2012 |
5.82
|
40 | 5.84 | 5.84 | 5.55 | 0 | 0 | 0 |
28/02/2012 |
5.84
|
5,000 | 6.11 | 6.11 | 5.82 | 0 | 0 | 0 |
27/02/2012 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
24/02/2012 |
6.11
|
6,030 | 6.13 | 6.13 | 5.84 | 0 | 0 | 0 |
23/02/2012 |
6.13
|
10,500 | 6.13 | 6.13 | 5.84 | 0 | 0 | 0 |
22/02/2012 |
6.13
|
8,310 | 6.02 | 6.13 | 5.73 | 0 | 0 | 0 |
21/02/2012 |
6.02
|
3,690 | 5.92 | 6.02 | 5.63 | 0 | 0 | 0 |
20/02/2012 |
5.92
|
10,230 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
17/02/2012 |
5.92
|
9,020 | 5.82 | 6.02 | 5.82 | 0 | 0 | 0 |
16/02/2012 |
5.82
|
10,000 | 5.94 | 5.94 | 5.82 | 0 | 0 | 0 |
15/02/2012 |
5.94
|
11,760 | 5.77 | 6.04 | 5.92 | 2,850 | 0 | 0.1 |
14/02/2012 |
5.77
|
25,000 | 5.65 | 5.77 | 5.61 | 0 | 0 | 0 |
13/02/2012 |
5.65
|
29,970 | 5.40 | 5.65 | 5.38 | 0 | 780 | -0.0 |
10/02/2012 |
5.40
|
22,540 | 5.55 | 5.55 | 5.40 | 0 | 0 | 0 |
09/02/2012 |
5.55
|
25,980 | 5.32 | 5.55 | 5.32 | 0 | 0 | 0 |
08/02/2012 |
5.32
|
1,740 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
07/02/2012 |
5.32
|
1,510 | 5.11 | 5.32 | 5.09 | 0 | 0 | 0 |
06/02/2012 |
5.11
|
4,030 | 4.88 | 5.11 | 4.65 | 0 | 0 | 0 |
03/02/2012 |
4.88
|
8,800 | 4.88 | 5.01 | 4.88 | 0 | 0 | 0 |
02/02/2012 |
4.88
|
30 | 4.96 | 5.17 | 4.88 | 0 | 0 | 0 |
01/02/2012 |
4.96
|
4,920 | 4.74 | 4.96 | 4.78 | 0 | 0 | 0 |
31/01/2012 |
4.74
|
20 | 4.53 | 4.74 | 4.74 | 0 | 0 | 0 |
30/01/2012 |
4.53
|
20 | 4.32 | 4.53 | 4.53 | 0 | 0 | 0 |
20/01/2012 |
4.32
|
2,020 | 4.13 | 4.32 | 4.32 | 0 | 0 | 0 |
19/01/2012 |
4.13
|
25,150 | 3.95 | 4.13 | 4.01 | 0 | 0 | 0 |
18/01/2012 |
3.95
|
42,000 | 4.13 | 4.22 | 3.95 | 0 | 0 | 0 |
17/01/2012 |
4.13
|
10 | 3.95 | 4.13 | 4.13 | 0 | 0 | 0 |
16/01/2012 |
3.95
|
14,170 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 |
13/01/2012 |
4.15
|
1,610 | 4.36 | 4.57 | 4.15 | 100 | 0 | 0.0 |
12/01/2012 |
4.36
|
100 | 4.15 | 4.36 | 4.36 | 0 | 0 | 0 |
11/01/2012 |
4.15
|
90 | 4.36 | 4.36 | 4.15 | 0 | 0 | 0 |
10/01/2012 |
4.36
|
20 | 4.59 | 4.59 | 4.36 | 0 | 0 | 0 |
09/01/2012 |
4.59
|
120 | 4.82 | 4.82 | 4.59 | 0 | 0 | 0 |
06/01/2012 |
4.82
|
10 | 5.07 | 5.07 | 4.82 | 0 | 0 | 0 |
05/01/2012 |
5.07
|
10 | 5.32 | 5.32 | 5.07 | 0 | 0 | 0 |
04/01/2012 |
5.32
|
1,010 | 5.34 | 5.34 | 5.09 | 0 | 0 | 0 |
03/01/2012 |
5.34
|
10 | 5.61 | 5.61 | 5.34 | 0 | 0 | 0 |
30/12/2011 |
5.61
|
18,530 | 5.67 | 5.67 | 5.55 | 0 | 0 | 0 |
29/12/2011 |
5.67
|
14,000 | 5.50 | 5.67 | 5.28 | 0 | 0 | 0 |
28/12/2011 |
5.50
|
113,970 | 5.40 | 5.61 | 5.13 | 0 | 0 | 0 |
27/12/2011 |
5.40
|
38,400 | 5.23 | 5.40 | 5.19 | 2,000 | 0 | 0.1 |
26/12/2011 |
5.23
|
21,840 | 5.09 | 5.23 | 5.07 | 0 | 0 | 0 |
23/12/2011 |
5.09
|
25,440 | 4.88 | 5.09 | 4.88 | 0 | 0 | 0 |
22/12/2011 |
4.88
|
80,230 | 4.78 | 4.88 | 4.57 | 0 | 0 | 0 |
21/12/2011 |
4.78
|
28,330 | 4.63 | 4.78 | 4.59 | 0 | 0 | 0 |
20/12/2011 |
4.63
|
28,730 | 4.42 | 4.63 | 4.26 | 0 | 0 | 0 |
19/12/2011 |
4.42
|
4,010 | 4.22 | 4.42 | 4.05 | 0 | 0 | 0 |
16/12/2011 |
4.22
|
14,300 | 4.03 | 4.22 | 4.03 | 2,000 | 0 | 0.0 |
15/12/2011 |
4.03
|
38,900 | 3.84 | 4.03 | 3.70 | 0 | 700 | -0.0 |
14/12/2011 |
3.84
|
4,080 | 3.68 | 3.84 | 3.74 | 0 | 0 | 0 |
13/12/2011 |
3.68
|
8,690 | 3.51 | 3.68 | 3.51 | 0 | 3,500 | -0.1 |
12/12/2011 |
3.51
|
1,000 | 3.41 | 3.51 | 3.51 | 0 | 0 | 0 |
09/12/2011 |
3.41
|
200 | 3.26 | 3.41 | 3.41 | 0 | 0 | 0 |
08/12/2011 |
3.26
|
510 | 3.12 | 3.26 | 3.03 | 0 | 10 | -0.0 |
07/12/2011 |
3.12
|
910 | 3.24 | 3.24 | 3.12 | 20 | 110 | -0.0 |
06/12/2011 |
3.24
|
10 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 |
05/12/2011 |
3.41
|
20 | 3.26 | 3.41 | 3.41 | 20 | 0 | 0.0 |
02/12/2011 |
3.26
|
1,460 | 3.12 | 3.26 | 2.97 | 0 | 1,420 | -0.0 |
01/12/2011 |
3.12
|
6,310 | 3.26 | 3.26 | 3.12 | 200 | 6,310 | -0.1 |
30/11/2011 |
3.26
|
10 | 3.43 | 3.43 | 3.26 | 0 | 10 | -0.0 |
29/11/2011 |
3.43
|
3,250 | 3.59 | 3.76 | 3.43 | 0 | 3,230 | -0.1 |
28/11/2011 |
3.59
|
3,300 | 3.78 | 3.78 | 3.59 | 0 | 3,300 | -0.1 |
25/11/2011 |
3.78
|
1,160 | 3.97 | 3.99 | 3.78 | 0 | 0 | 0 |
24/11/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
23/11/2011 |
3.97
|
20 | 3.80 | 3.97 | 3.97 | 0 | 0 | 0 |
22/11/2011 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/11/2011 |
3.80
|
20 | 3.63 | 3.80 | 3.80 | 0 | 0 | 0 |