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) |
-0.50 | -2.22% | 400,300 | 0 | 0 |
21.60
22.50
22
|
2 tháng
(2024-07-22) |
-0.31 | -1.41% | 734,100 | 0 | 0 |
21.60
23
22
|
3 tháng
(2024-06-21) |
-1.49 | -6.34% | 1,134,500 | 0 | 0 |
21.60
23.88
22
|
6 tháng
(2024-03-25) |
0.37 | 1.71% | 2,343,871 | 0 | 0 |
19.28
23.88
22
|
12 tháng
(2023-09-25) |
7.61 | 52.91% | 3,406,529 | 0 | -0.0 |
14.29
23.88
22
|
24 tháng
(2022-09-30) |
10.55 | 92.12% | 4,443,669 | 1,295 | 0.0 |
10.08
23.88
22
|
36 tháng
(2021-10-05) |
15.15 | 221.12% | 8,328,892 | 1,195 | 0.0 |
6.85
23.88
22
|
60 tháng
(2019-10-16) |
11.63 | 112.06% | 9,508,479 | 1,195 | 0.0 |
5.87
23.88
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2012 |
3.88
|
630 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
04/04/2012 |
3.88
|
750 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
03/04/2012 |
3.99
|
10,110 | 3.99 | 4.10 | 3.93 | 0 | 0 | 0 |
30/03/2012 |
3.99
|
2,420 | 3.88 | 3.99 | 3.93 | 0 | 0 | 0 |
29/03/2012 |
3.88
|
1,820 | 3.88 | 3.93 | 3.88 | 0 | 0 | 0 |
28/03/2012 |
3.88
|
220 | 3.88 | 3.93 | 3.88 | 0 | 0 | 0 |
27/03/2012 |
3.88
|
4,640 | 3.99 | 4.04 | 3.88 | 0 | 0 | 0 |
26/03/2012 |
3.99
|
25,760 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
23/03/2012 |
3.99
|
15,260 | 4.04 | 4.04 | 3.93 | 0 | 0 | 0 |
22/03/2012 |
4.04
|
2,920 | 4.04 | 4.04 | 3.88 | 0 | 0 | 0 |
21/03/2012 |
4.04
|
10,310 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 |
20/03/2012 |
3.99
|
420 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 |
19/03/2012 |
3.99
|
5,250 | 3.93 | 3.99 | 3.82 | 0 | 0 | 0 |
16/03/2012 |
3.93
|
17,430 | 3.82 | 3.99 | 3.82 | 0 | 0 | 0 |
15/03/2012 |
3.82
|
10,810 | 3.88 | 3.93 | 3.82 | 0 | 0 | 0 |
14/03/2012 |
3.88
|
7,000 | 3.77 | 3.88 | 3.88 | 0 | 0 | 0 |
13/03/2012 |
3.77
|
11,860 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
12/03/2012 |
3.77
|
4,800 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
09/03/2012 |
3.77
|
9,750 | 3.77 | 3.88 | 3.77 | 0 | 0 | 0 |
08/03/2012 |
3.77
|
17,160 | 3.82 | 3.88 | 3.77 | 0 | 0 | 0 |
07/03/2012 |
3.82
|
2,170 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 |
06/03/2012 |
3.88
|
6,690 | 3.88 | 4.04 | 3.88 | 0 | 0 | 0 |
05/03/2012 |
3.88
|
37,400 | 3.77 | 3.93 | 3.88 | 0 | 0 | 0 |
02/03/2012 |
3.77
|
17,020 | 3.82 | 3.88 | 3.77 | 0 | 0 | 0 |
01/03/2012 |
3.82
|
20,210 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 |
29/02/2012 |
3.93
|
500 | 3.82 | 3.93 | 3.93 | 0 | 0 | 0 |
28/02/2012 |
3.82
|
7,050 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
27/02/2012 |
3.99
|
5,100 | 3.93 | 3.99 | 3.88 | 0 | 0 | 0 |
24/02/2012 |
3.93
|
7,210 | 3.82 | 3.93 | 3.82 | 0 | 0 | 0 |
23/02/2012 |
3.82
|
1,510 | 3.82 | 3.88 | 3.82 | 0 | 0 | 0 |
22/02/2012 |
3.82
|
1,760 | 3.82 | 3.93 | 3.82 | 0 | 0 | 0 |
21/02/2012 |
3.82
|
37,390 | 3.93 | 3.93 | 3.82 | 0 | 0 | 0 |
20/02/2012 |
3.93
|
14,660 | 3.82 | 3.93 | 3.82 | 0 | 0 | 0 |
17/02/2012 |
3.82
|
5,220 | 3.88 | 3.99 | 3.82 | 0 | 0 | 0 |
16/02/2012 |
3.88
|
9,890 | 3.93 | 3.99 | 3.88 | 0 | 0 | 0 |
15/02/2012 |
3.93
|
12,270 | 4.04 | 4.04 | 3.88 | 0 | 0 | 0 |
14/02/2012 |
4.04
|
3,710 | 4.21 | 4.21 | 4.04 | 0 | 0 | 0 |
13/02/2012 |
4.21
|
1,350 | 4.43 | 4.43 | 4.21 | 0 | 0 | 0 |
10/02/2012 |
4.43
|
1,490 | 4.38 | 4.43 | 4.21 | 0 | 0 | 0 |
09/02/2012 |
4.38
|
300 | 4.49 | 4.49 | 4.38 | 0 | 0 | 0 |
08/02/2012 |
4.49
|
6,150 | 4.54 | 4.54 | 4.32 | 0 | 0 | 0 |
07/02/2012 |
4.54
|
580 | 4.54 | 4.54 | 4.32 | 0 | 0 | 0 |
06/02/2012 |
4.54
|
4,970 | 4.38 | 4.54 | 4.26 | 0 | 0 | 0 |
03/02/2012 |
4.38
|
3,400 | 4.21 | 4.38 | 4.38 | 0 | 0 | 0 |
02/02/2012 |
4.21
|
1,620 | 4.04 | 4.21 | 4.21 | 0 | 0 | 0 |
01/02/2012 |
4.04
|
10,570 | 3.88 | 4.04 | 3.88 | 0 | 370 | -0.0 |
31/01/2012 |
3.88
|
1,180 | 3.99 | 4.10 | 3.88 | 0 | 0 | 0 |
30/01/2012 |
3.99
|
20 | 3.82 | 3.99 | 3.99 | 0 | 0 | 0 |
20/01/2012 |
3.82
|
2,470 | 3.66 | 3.82 | 3.77 | 0 | 0 | 0 |
19/01/2012 |
3.66
|
500 | 3.49 | 3.66 | 3.66 | 0 | 0 | 0 |
18/01/2012 |
3.49
|
900 | 3.32 | 3.49 | 3.49 | 0 | 0 | 0 |
17/01/2012 |
3.32
|
1,080 | 3.49 | 3.66 | 3.32 | 0 | 0 | 0 |
16/01/2012 |
3.49
|
890 | 3.43 | 3.60 | 3.49 | 0 | 0 | 0 |
13/01/2012 |
3.43
|
360 | 3.32 | 3.49 | 3.43 | 0 | 0 | 0 |
12/01/2012 |
3.32
|
600 | 3.21 | 3.32 | 3.32 | 0 | 0 | 0 |
11/01/2012 |
3.21
|
510 | 3.21 | 3.27 | 3.21 | 0 | 0 | 0 |
10/01/2012 |
3.21
|
1,020 | 3.21 | 3.32 | 3.21 | 0 | 0 | 0 |
09/01/2012 |
3.21
|
2,340 | 3.10 | 3.21 | 3.16 | 0 | 0 | 0 |
06/01/2012 |
3.10
|
10 | 2.99 | 3.10 | 3.10 | 0 | 0 | 0 |
05/01/2012 |
2.99
|
3,830 | 2.88 | 2.99 | 2.99 | 0 | 0 | 0 |
04/01/2012 |
2.88
|
12,120 | 2.94 | 3.05 | 2.88 | 0 | 0 | 0 |
03/01/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
30/12/2011 |
2.94
|
4,640 | 2.82 | 2.94 | 2.94 | 0 | 0 | 0 |
29/12/2011 |
2.82
|
10 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
28/12/2011 |
2.94
|
2,630 | 3.05 | 3.10 | 2.94 | 0 | 0 | 0 |
27/12/2011 |
3.05
|
10 | 2.99 | 3.05 | 3.05 | 0 | 0 | 0 |
26/12/2011 |
2.99
|
4,050 | 2.99 | 3.05 | 2.99 | 0 | 0 | 0 |
23/12/2011 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
22/12/2011 |
2.99
|
3,260 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 |
21/12/2011 |
2.99
|
4,480 | 2.88 | 2.99 | 2.94 | 0 | 0 | 0 |
20/12/2011 |
2.88
|
9,660 | 2.88 | 2.99 | 2.88 | 0 | 0 | 0 |
19/12/2011 |
2.88
|
7,430 | 2.82 | 2.94 | 2.88 | 0 | 0 | 0 |
16/12/2011 |
2.82
|
12,750 | 2.82 | 2.94 | 2.82 | 0 | 0 | 0 |
15/12/2011 |
2.82
|
4,310 | 2.77 | 2.82 | 2.77 | 0 | 0 | 0 |
14/12/2011 |
2.77
|
8,020 | 2.77 | 2.82 | 2.77 | 0 | 0 | 0 |
13/12/2011 |
2.77
|
4,500 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 |
12/12/2011 |
2.82
|
3,030 | 2.88 | 2.99 | 2.82 | 0 | 0 | 0 |
09/12/2011 |
2.88
|
5,210 | 2.82 | 2.88 | 2.82 | 0 | 0 | 0 |
08/12/2011 |
2.82
|
3,200 | 2.82 | 2.88 | 2.82 | 0 | 0 | 0 |
07/12/2011 |
2.82
|
4,370 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
06/12/2011 |
2.94
|
8,420 | 2.82 | 2.94 | 2.88 | 0 | 0 | 0 |
05/12/2011 |
2.82
|
15,100 | 2.82 | 2.94 | 2.77 | 0 | 0 | 0 |
02/12/2011 |
2.82
|
7,020 | 2.82 | 2.94 | 2.82 | 0 | 0 | 0 |
01/12/2011 |
2.82
|
700 | 2.71 | 2.82 | 2.82 | 0 | 0 | 0 |
30/11/2011 |
2.71
|
6,680 | 2.60 | 2.71 | 2.71 | 0 | 0 | 0 |
29/11/2011 |
2.60
|
60 | 2.49 | 2.60 | 2.55 | 0 | 0 | 0 |
28/11/2011 |
2.49
|
100 | 2.55 | 2.66 | 2.49 | 0 | 0 | 0 |
25/11/2011 |
2.55
|
110 | 2.60 | 2.66 | 2.55 | 0 | 0 | 0 |
24/11/2011 |
2.60
|
10,280 | 2.71 | 2.82 | 2.60 | 0 | 10,220 | -0.1 |
23/11/2011 |
2.71
|
80 | 2.66 | 2.77 | 2.71 | 0 | 0 | 0 |
22/11/2011 |
2.66
|
40 | 2.77 | 2.77 | 2.66 | 0 | 0 | 0 |
21/11/2011 |
2.77
|
220 | 2.88 | 2.88 | 2.77 | 0 | 0 | 0 |
18/11/2011 |
2.88
|
100 | 2.99 | 2.99 | 2.88 | 0 | 0 | 0 |
17/11/2011 |
2.99
|
610 | 3.10 | 3.10 | 2.99 | 0 | 0 | 0 |
16/11/2011 |
3.10
|
110 | 3.16 | 3.21 | 3.10 | 0 | 0 | 0 |
15/11/2011 |
3.16
|
10 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 |
14/11/2011 |
3.21
|
2,000 | 3.38 | 3.38 | 3.21 | 0 | 0 | 0 |
11/11/2011 |
3.38
|
9,960 | 3.49 | 3.60 | 3.38 | 2,000 | 3,400 | -0.0 |
10/11/2011 |
3.49
|
740 | 3.60 | 3.60 | 3.49 | 0 | 0 | 0 |
09/11/2011 |
3.60
|
5,920 | 3.54 | 3.60 | 3.54 | 0 | 0 | 0 |