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) |
0.27 | 9.89% | 8,517,300 | 0 | 0 |
2.63
3
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 12,652,800 | 0 | 0 |
2.60
3
3
|
3 tháng
(2024-06-21) |
-0.19 | -5.96% | 18,861,000 | -820 | -0.0 |
2.60
3.19
3
|
6 tháng
(2024-03-25) |
-0.63 | -17.36% | 63,234,500 | -820 | -0.0 |
2.60
3.65
3
|
12 tháng
(2023-09-25) |
-1.24 | -29.25% | 190,470,200 | -920 | -0.0 |
2.60
4.24
3
|
24 tháng
(2022-09-30) |
-2.70 | -47.37% | 699,456,200 | -6,345 | -0.1 |
2.60
6.39
3
|
36 tháng
(2021-10-05) |
-6.30 | -67.75% | 1,735,042,500 | -334,087 | -4.3 |
2.60
20.76
3
|
60 tháng
(2019-10-16) |
0.50 | 20.06% | 2,642,866,540 | -453,407 | -15.6 |
1.67
20.76
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
3.51
|
96,230 | 3.65 | 3.65 | 3.51 | 0 | 2,240 | -0.0 |
18/04/2012 |
3.65
|
126,880 | 3.62 | 3.70 | 3.54 | 0 | 0 | 0 |
17/04/2012 |
3.62
|
55,160 | 3.67 | 3.70 | 3.59 | 0 | 0 | 0 |
16/04/2012 |
3.67
|
86,810 | 3.51 | 3.67 | 3.51 | 0 | 1,000 | -0.0 |
13/04/2012 |
3.51
|
26,550 | 3.56 | 3.56 | 3.51 | 0 | 0 | 0 |
12/04/2012 |
3.56
|
98,700 | 3.54 | 3.65 | 3.54 | 1,000 | 0 | 0.0 |
11/04/2012 |
3.54
|
48,490 | 3.51 | 3.59 | 3.54 | 0 | 0 | 0 |
10/04/2012 |
3.51
|
67,250 | 3.51 | 3.54 | 3.43 | 0 | 0 | 0 |
09/04/2012 |
3.51
|
33,090 | 3.51 | 3.56 | 3.48 | 0 | 0 | 0 |
06/04/2012 |
3.51
|
68,540 | 3.51 | 3.56 | 3.46 | 10 | 0 | 0.0 |
05/04/2012 |
3.51
|
28,910 | 3.43 | 3.51 | 3.32 | 0 | 0 | 0 |
04/04/2012 |
3.43
|
82,950 | 3.54 | 3.54 | 3.43 | 0 | 2,770 | -0.0 |
03/04/2012 |
3.54
|
45,480 | 3.48 | 3.56 | 3.48 | 0 | 2,230 | -0.0 |
30/03/2012 |
3.48
|
39,200 | 3.59 | 3.59 | 3.48 | 0 | 0 | 0 |
29/03/2012 |
3.59
|
25,000 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 |
28/03/2012 |
3.67
|
55,380 | 3.62 | 3.67 | 3.56 | 0 | 0 | 0 |
27/03/2012 |
3.62
|
110,540 | 3.73 | 3.89 | 3.62 | 0 | 0 | 0 |
26/03/2012 |
3.73
|
311,380 | 3.56 | 3.73 | 3.51 | 700 | 1,000 | -0.0 |
23/03/2012 |
3.56
|
56,370 | 3.56 | 3.59 | 3.51 | 0 | 0 | 0 |
22/03/2012 |
3.56
|
89,730 | 3.59 | 3.59 | 3.48 | 0 | 0 | 0 |
21/03/2012 |
3.59
|
45,260 | 3.56 | 3.65 | 3.56 | 0 | 0 | 0 |
20/03/2012 |
3.56
|
32,110 | 3.48 | 3.59 | 3.51 | 0 | 0 | 0 |
19/03/2012 |
3.48
|
29,620 | 3.56 | 3.59 | 3.48 | 0 | 0 | 0 |
16/03/2012 |
3.56
|
48,490 | 3.59 | 3.67 | 3.56 | 0 | 0 | 0 |
15/03/2012 |
3.59
|
27,710 | 3.54 | 3.65 | 3.48 | 0 | 0 | 0 |
14/03/2012 |
3.54
|
27,240 | 3.62 | 3.65 | 3.54 | 0 | 0 | 0 |
13/03/2012 |
3.62
|
20,890 | 3.56 | 3.62 | 3.51 | 0 | 0 | 0 |
12/03/2012 |
3.56
|
48,180 | 3.62 | 3.62 | 3.56 | 0 | 0 | 0 |
09/03/2012 |
3.62
|
50,250 | 3.56 | 3.70 | 3.54 | 0 | 0 | 0 |
08/03/2012 |
3.56
|
55,770 | 3.65 | 3.67 | 3.54 | 0 | 600 | -0.0 |
07/03/2012 |
3.65
|
55,330 | 3.67 | 3.70 | 3.62 | 0 | 12,200 | -0.2 |
06/03/2012 |
3.67
|
94,380 | 3.78 | 3.84 | 3.65 | 0 | 12,340 | -0.2 |
05/03/2012 |
3.78
|
56,800 | 3.62 | 3.78 | 3.78 | 0 | 1,000 | -0.0 |
02/03/2012 |
3.62
|
61,490 | 3.56 | 3.65 | 3.56 | 0 | 660 | -0.0 |
01/03/2012 |
3.56
|
74,950 | 3.65 | 3.70 | 3.56 | 0 | 0 | 0 |
29/02/2012 |
3.65
|
76,920 | 3.65 | 3.67 | 3.56 | 1,000 | 0 | 0.0 |
28/02/2012 |
3.65
|
38,730 | 3.76 | 3.78 | 3.62 | 2,000 | 0 | 0.0 |
27/02/2012 |
3.76
|
49,650 | 3.65 | 3.78 | 3.65 | 0 | 0 | 0 |
24/02/2012 |
3.65
|
135,340 | 3.67 | 3.76 | 3.62 | 0 | 0 | 0 |
23/02/2012 |
3.67
|
19,880 | 3.62 | 3.76 | 3.62 | 0 | 0 | 0 |
22/02/2012 |
3.62
|
32,270 | 3.59 | 3.65 | 3.51 | 0 | 8,000 | -0.1 |
21/02/2012 |
3.59
|
22,520 | 3.65 | 3.67 | 3.56 | 0 | 0 | 0 |
20/02/2012 |
3.65
|
52,960 | 3.59 | 3.67 | 3.59 | 0 | 2,000 | -0.0 |
17/02/2012 |
3.59
|
9,550 | 3.56 | 3.62 | 3.56 | 0 | 1,000 | -0.0 |
16/02/2012 |
3.56
|
6,210 | 3.56 | 3.59 | 3.54 | 0 | 0 | 0 |
15/02/2012 |
3.56
|
11,300 | 3.62 | 3.62 | 3.56 | 1,100 | 0 | 0.0 |
14/02/2012 |
3.62
|
30,680 | 3.67 | 3.67 | 3.56 | 0 | 9,000 | -0.1 |
13/02/2012 |
3.67
|
11,760 | 3.70 | 3.70 | 3.56 | 0 | 0 | 0 |
10/02/2012 |
3.70
|
20,520 | 3.78 | 3.87 | 3.70 | 0 | 0 | 0 |
09/02/2012 |
3.78
|
70,380 | 3.62 | 3.78 | 3.62 | 0 | 0 | 0 |
08/02/2012 |
3.62
|
23,400 | 3.54 | 3.62 | 3.54 | 0 | 0 | 0 |
07/02/2012 |
3.54
|
6,310 | 3.56 | 3.56 | 3.54 | 0 | 0 | 0 |
06/02/2012 |
3.56
|
88,450 | 3.51 | 3.56 | 3.46 | 0 | 0 | 0 |
03/02/2012 |
3.51
|
6,090 | 3.62 | 3.62 | 3.51 | 0 | 0 | 0 |
02/02/2012 |
3.62
|
38,380 | 3.62 | 3.65 | 3.54 | 0 | 0 | 0 |
01/02/2012 |
3.62
|
11,960 | 3.62 | 3.65 | 3.56 | 0 | 0 | 0 |
31/01/2012 |
3.62
|
14,590 | 3.62 | 3.70 | 3.62 | 0 | 0 | 0 |
30/01/2012 |
3.62
|
2,940 | 3.59 | 3.62 | 3.51 | 0 | 0 | 0 |
20/01/2012 |
3.59
|
6,410 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 |
19/01/2012 |
3.56
|
6,380 | 3.51 | 3.56 | 3.51 | 0 | 0 | 0 |
18/01/2012 |
3.51
|
30 | 3.43 | 3.51 | 3.51 | 0 | 0 | 0 |
17/01/2012 |
3.43
|
870 | 3.51 | 3.54 | 3.43 | 0 | 0 | 0 |
16/01/2012 |
3.51
|
4,610 | 3.51 | 3.54 | 3.51 | 500 | 0 | 0.0 |
13/01/2012 |
3.51
|
13,240 | 3.48 | 3.56 | 3.43 | 2,000 | 0 | 0.0 |
12/01/2012 |
3.48
|
300 | 3.51 | 3.51 | 3.48 | 0 | 0 | 0 |
11/01/2012 |
3.51
|
4,010 | 3.56 | 3.59 | 3.51 | 0 | 0 | 0 |
10/01/2012 |
3.56
|
10,420 | 3.48 | 3.59 | 3.43 | 0 | 0 | 0 |
09/01/2012 |
3.48
|
9,790 | 3.43 | 3.48 | 3.35 | 0 | 0 | 0 |
06/01/2012 |
3.43
|
3,080 | 3.35 | 3.43 | 3.29 | 0 | 0 | 0 |
05/01/2012 |
3.35
|
6,920 | 3.51 | 3.51 | 3.35 | 0 | 0 | 0 |
04/01/2012 |
3.51
|
890 | 3.56 | 3.56 | 3.51 | 0 | 0 | 0 |
03/01/2012 |
3.56
|
1,940 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 |
30/12/2011 |
3.56
|
1,300 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
29/12/2011 |
3.56
|
630 | 3.51 | 3.56 | 3.40 | 0 | 0 | 0 |
28/12/2011 |
3.51
|
1,400 | 3.40 | 3.51 | 3.40 | 0 | 0 | 0 |
27/12/2011 |
3.40
|
3,000 | 3.40 | 3.40 | 3.26 | 0 | 0 | 0 |
26/12/2011 |
3.40
|
3,190 | 3.40 | 3.40 | 3.29 | 0 | 0 | 0 |
23/12/2011 |
3.40
|
19,700 | 3.32 | 3.43 | 3.26 | 0 | 100 | -0.0 |
22/12/2011 |
3.32
|
5,000 | 3.48 | 3.48 | 3.32 | 100 | 0 | 0.0 |
21/12/2011 |
3.48
|
5,570 | 3.48 | 3.51 | 3.48 | 1,200 | 0 | 0.0 |
20/12/2011 |
3.48
|
2,310 | 3.59 | 3.59 | 3.46 | 0 | 0 | 0 |
19/12/2011 |
3.59
|
3,160 | 3.59 | 3.59 | 3.56 | 0 | 0 | 0 |
16/12/2011 |
3.59
|
5,770 | 3.51 | 3.62 | 3.54 | 0 | 0 | 0 |
15/12/2011 |
3.51
|
4,040 | 3.37 | 3.51 | 3.32 | 0 | 0 | 0 |
14/12/2011 |
3.37
|
55,550 | 3.54 | 3.54 | 3.37 | 200 | 0 | 0.0 |
13/12/2011 |
3.54
|
5,620 | 3.65 | 3.65 | 3.54 | 0 | 0 | 0 |
12/12/2011 |
3.65
|
11,880 | 3.81 | 3.81 | 3.65 | 0 | 2,980 | -0.0 |
09/12/2011 |
3.81
|
3,900 | 3.67 | 3.84 | 3.62 | 0 | 20 | -0.0 |
08/12/2011 |
3.67
|
6,410 | 3.78 | 3.78 | 3.67 | 600 | 0 | 0.0 |
07/12/2011 |
3.78
|
2,670 | 3.84 | 3.84 | 3.78 | 0 | 0 | 0 |
06/12/2011 |
3.84
|
8,430 | 3.89 | 3.89 | 3.78 | 0 | 0 | 0 |
05/12/2011 |
3.89
|
21,850 | 3.78 | 3.95 | 3.78 | 0 | 0 | 0 |
02/12/2011 |
3.78
|
3,980 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 |
01/12/2011 |
3.81
|
540 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
30/11/2011 |
3.81
|
3,000 | 3.76 | 3.81 | 3.70 | 0 | 0 | 0 |
29/11/2011 |
3.76
|
4,940 | 3.76 | 3.81 | 3.76 | 0 | 0 | 0 |
28/11/2011 |
3.76
|
3,550 | 3.70 | 3.81 | 3.70 | 0 | 0 | 0 |
25/11/2011 |
3.70
|
5,040 | 3.76 | 3.78 | 3.70 | 0 | 0 | 0 |
24/11/2011 |
3.76
|
3,640 | 3.87 | 3.89 | 3.76 | 1,000 | 0 | 0.0 |
23/11/2011 |
3.87
|
18,520 | 3.73 | 3.87 | 3.84 | 0 | 0 | 0 |