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) |
-0.89 | -11.45% | 625,400 | -1,300 | -0.0 |
6.88
7.77
6.88
|
2 tháng
(2024-07-22) |
-3.62 | -34.48% | 1,152,600 | -9,825 | -0.1 |
6.88
10.50
6.88
|
3 tháng
(2024-06-21) |
-5.97 | -46.46% | 1,321,700 | -9,425 | -0.1 |
6.88
12.85
6.88
|
6 tháng
(2024-03-25) |
-5.72 | -45.40% | 2,102,700 | -35,225 | -0.4 |
6.88
14.65
6.88
|
12 tháng
(2023-09-25) |
-10.82 | -61.13% | 3,037,500 | -68,425 | -0.9 |
6.88
19.05
6.88
|
24 tháng
(2022-09-30) |
-8.02 | -53.83% | 9,122,000 | -189,884 | -3.5 |
6.88
25.70
6.88
|
36 tháng
(2021-10-05) |
-3.96 | -36.53% | 20,353,800 | 21,200 | 0.9 |
6.88
25.75
6.88
|
60 tháng
(2019-10-16) |
1.46 | 26.93% | 28,698,440 | 7,780 | 0.9 |
4.01
25.75
6.88
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
3.20
|
10,020 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
17/04/2012 |
3.20
|
9,010 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
16/04/2012 |
3.20
|
1,450 | 3.09 | 3.20 | 3.14 | 0 | 0 | 0 |
13/04/2012 |
3.09
|
2,030 | 3.09 | 3.14 | 3.09 | 1,370 | 0 | 0.0 |
12/04/2012 |
3.09
|
1,510 | 3.09 | 3.20 | 3.09 | 0 | 0 | 0 |
11/04/2012 |
3.09
|
1,240 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
10/04/2012 |
3.09
|
5,030 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
09/04/2012 |
3.14
|
2,030 | 3.09 | 3.14 | 3.14 | 2,030 | 0 | 0.0 |
06/04/2012 |
3.09
|
6,170 | 3.03 | 3.14 | 3.09 | 0 | 0 | 0 |
05/04/2012 |
3.03
|
6,540 | 3.03 | 3.14 | 3.03 | 0 | 0 | 0 |
04/04/2012 |
3.03
|
2,100 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
03/04/2012 |
3.14
|
1,330 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
30/03/2012 |
3.20
|
1,510 | 3.31 | 3.31 | 3.20 | 10 | 0 | 0.0 |
29/03/2012 |
3.31
|
210 | 3.31 | 3.37 | 3.31 | 0 | 0 | 0 |
28/03/2012 |
3.31
|
13,880 | 3.26 | 3.37 | 3.14 | 2,100 | 0 | 0.0 |
27/03/2012 |
3.26
|
7,290 | 3.14 | 3.26 | 3.14 | 0 | 0 | 0 |
26/03/2012 |
3.14
|
40,150 | 3.20 | 3.20 | 3.14 | 2,300 | 0 | 0.0 |
23/03/2012 |
3.20
|
48,190 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 |
22/03/2012 |
3.14
|
27,040 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
21/03/2012 |
3.20
|
6,800 | 3.14 | 3.20 | 3.20 | 0 | 0 | 0 |
20/03/2012 |
3.14
|
3,640 | 3.14 | 3.26 | 3.14 | 0 | 0 | 0 |
19/03/2012 |
3.14
|
11,300 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
16/03/2012 |
3.14
|
2,250 | 3.14 | 3.14 | 3.14 | 0 | 1,000 | -0.0 |
15/03/2012 |
3.14
|
22,080 | 3.14 | 3.26 | 3.03 | 0 | 15,000 | -0.1 |
14/03/2012 |
3.14
|
5,050 | 3.14 | 3.26 | 3.14 | 5,000 | 0 | 0.0 |
13/03/2012 |
3.14
|
300 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
12/03/2012 |
3.14
|
6,040 | 3.14 | 3.20 | 3.14 | 2,100 | 0 | 0.0 |
09/03/2012 |
3.14
|
25,730 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
08/03/2012 |
3.20
|
53,490 | 3.26 | 3.37 | 3.20 | 0 | 0 | 0 |
07/03/2012 |
3.26
|
36,640 | 3.31 | 3.37 | 3.26 | 0 | 0 | 0 |
06/03/2012 |
3.31
|
51,810 | 3.31 | 3.43 | 3.26 | 0 | 0 | 0 |
05/03/2012 |
3.31
|
91,540 | 3.26 | 3.37 | 3.20 | 0 | 0 | 0 |
02/03/2012 |
3.26
|
2,320 | 3.20 | 3.26 | 3.26 | 0 | 0 | 0 |
01/03/2012 |
3.20
|
2,980 | 3.09 | 3.20 | 3.09 | 0 | 0 | 0 |
29/02/2012 |
3.09
|
6,700 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
28/02/2012 |
3.09
|
20,290 | 3.20 | 3.31 | 3.09 | 0 | 3,840 | -0.0 |
27/02/2012 |
3.20
|
7,740 | 3.26 | 3.37 | 3.20 | 0 | 0 | 0 |
24/02/2012 |
3.26
|
8,620 | 3.20 | 3.26 | 3.20 | 900 | 6,670 | -0.0 |
23/02/2012 |
3.20
|
33,300 | 3.26 | 3.26 | 3.20 | 0 | 29,240 | -0.2 |
22/02/2012 |
3.26
|
18,530 | 3.26 | 3.26 | 3.20 | 7,000 | 0 | 0.0 |
21/02/2012 |
3.26
|
30,060 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 |
20/02/2012 |
3.43
|
1,020 | 3.31 | 3.43 | 3.37 | 0 | 0 | 0 |
17/02/2012 |
3.31
|
6,490 | 3.20 | 3.31 | 3.14 | 5,000 | 0 | 0.0 |
16/02/2012 |
3.20
|
4,100 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 |
15/02/2012 |
3.20
|
40 | 3.09 | 3.20 | 3.09 | 0 | 0 | 0 |
14/02/2012 |
3.09
|
1,550 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
13/02/2012 |
3.20
|
3,210 | 3.31 | 3.31 | 3.20 | 0 | 0 | 0 |
10/02/2012 |
3.31
|
60 | 3.20 | 3.31 | 3.31 | 0 | 0 | 0 |
09/02/2012 |
3.20
|
60 | 3.26 | 3.37 | 3.20 | 0 | 0 | 0 |
08/02/2012 |
3.26
|
30 | 3.14 | 3.26 | 3.26 | 0 | 0 | 0 |
07/02/2012 |
3.14
|
20 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
06/02/2012 |
3.20
|
6,990 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
03/02/2012 |
3.20
|
41,800 | 3.37 | 3.37 | 3.20 | 0 | 0 | 0 |
02/02/2012 |
3.37
|
200 | 3.26 | 3.37 | 3.37 | 0 | 0 | 0 |
01/02/2012 |
3.26
|
10 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
31/01/2012 |
3.37
|
11,000 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
30/01/2012 |
3.43
|
260 | 3.31 | 3.43 | 3.26 | 0 | 0 | 0 |
20/01/2012 |
3.31
|
10,030 | 3.48 | 3.65 | 3.31 | 10,000 | 0 | 0.1 |
19/01/2012 |
3.48
|
10,010 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 |
18/01/2012 |
3.48
|
20 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
17/01/2012 |
3.65
|
30 | 3.54 | 3.65 | 3.37 | 0 | 0 | 0 |
16/01/2012 |
3.54
|
6,210 | 3.37 | 3.54 | 3.20 | 0 | 0 | 0 |
13/01/2012 |
3.37
|
2,910 | 3.31 | 3.37 | 3.37 | 0 | 0 | 0 |
12/01/2012 |
3.31
|
30 | 3.20 | 3.31 | 3.09 | 0 | 0 | 0 |
11/01/2012 |
3.20
|
12,590 | 3.26 | 3.37 | 3.14 | 0 | 0 | 0 |
10/01/2012 |
3.26
|
2,080 | 3.43 | 3.59 | 3.26 | 0 | 0 | 0 |
09/01/2012 |
3.43
|
1,060 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 |
06/01/2012 |
3.59
|
10 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
05/01/2012 |
3.76
|
10 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
04/01/2012 |
3.93
|
350 | 3.82 | 3.93 | 3.65 | 0 | 0 | 0 |
03/01/2012 |
3.82
|
10,100 | 3.71 | 3.82 | 3.82 | 0 | 0 | 0 |
30/12/2011 |
3.71
|
31,010 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 |
29/12/2011 |
3.87
|
36,170 | 3.71 | 3.87 | 3.54 | 0 | 0 | 0 |
28/12/2011 |
3.71
|
22,010 | 3.59 | 3.71 | 3.54 | 0 | 0 | 0 |
27/12/2011 |
3.59
|
7,220 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 |
26/12/2011 |
3.59
|
1,330 | 3.59 | 3.65 | 3.43 | 0 | 0 | 0 |
23/12/2011 |
3.59
|
4,170 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
22/12/2011 |
3.65
|
5,160 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
21/12/2011 |
3.65
|
11,180 | 3.59 | 3.76 | 3.43 | 0 | 0 | 0 |
20/12/2011 |
3.59
|
2,620 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
19/12/2011 |
3.76
|
1,060 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
16/12/2011 |
3.82
|
42,450 | 3.71 | 3.82 | 3.65 | 6,000 | 0 | 0.0 |
15/12/2011 |
3.71
|
12,430 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 |
14/12/2011 |
3.87
|
10,640 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
13/12/2011 |
3.93
|
6,540 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 |
12/12/2011 |
3.99
|
31,530 | 3.87 | 3.99 | 3.82 | 0 | 0 | 0 |
09/12/2011 |
3.87
|
19,230 | 3.76 | 3.93 | 3.65 | 0 | 0 | 0 |
08/12/2011 |
3.76
|
12,920 | 3.59 | 3.76 | 3.43 | 0 | 0 | 0 |
07/12/2011 |
3.59
|
10,500 | 3.48 | 3.59 | 3.31 | 0 | 0 | 0 |
06/12/2011 |
3.48
|
8,000 | 3.43 | 3.48 | 3.48 | 0 | 0 | 0 |
05/12/2011 |
3.43
|
140 | 3.37 | 3.43 | 3.43 | 0 | 0 | 0 |
02/12/2011 |
3.37
|
120 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
01/12/2011 |
3.37
|
2,110 | 3.31 | 3.37 | 3.26 | 0 | 0 | 0 |
30/11/2011 |
3.31
|
23,210 | 3.31 | 3.31 | 3.20 | 0 | 0 | 0 |
29/11/2011 |
3.31
|
9,300 | 3.26 | 3.31 | 3.20 | 0 | 0 | 0 |
28/11/2011 |
3.26
|
27,380 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
25/11/2011 |
3.20
|
5,230 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 |
24/11/2011 |
3.20
|
10,010 | 3.37 | 3.37 | 3.20 | 0 | 0 | 0 |
23/11/2011 |
3.37
|
5,110 | 3.31 | 3.37 | 3.31 | 0 | 0 | 0 |
22/11/2011 |
3.31
|
3,740 | 3.26 | 3.31 | 3.26 | 0 | 0 | 0 |