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 | -1.30% | 57,200 | -600 | -0.0 |
37.20
38.50
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 138,800 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-21) |
-1.45 | -3.68% | 162,700 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 345,100 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-25) |
5.55 | 17.10% | 840,000 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-09-30) |
-6 | -13.64% | 1,341,100 | -58,710 | -6.6 |
31.35
44
38
|
36 tháng
(2021-10-05) |
-18.57 | -32.82% | 2,868,500 | -1,112,350 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-16) |
10.25 | 36.93% | 8,472,580 | -904,940 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
4.10
|
24,600 | 4.17 | 4.17 | 4.03 | 0 | 0 | 0 |
18/04/2012 |
4.17
|
22,980 | 4.20 | 4.20 | 4.07 | 0 | 6,000 | -0.1 |
17/04/2012 |
4.20
|
43,950 | 4.20 | 4.27 | 4.17 | 5,000 | 7,380 | -0.0 |
16/04/2012 |
4.20
|
22,020 | 4.10 | 4.24 | 4.13 | 0 | 0 | 0 |
13/04/2012 |
4.10
|
63,140 | 3.93 | 4.10 | 3.96 | 17,000 | 170 | 0.2 |
12/04/2012 |
3.93
|
47,430 | 3.76 | 3.93 | 3.89 | 3,570 | 200 | 0.0 |
11/04/2012 |
3.76
|
40,040 | 3.58 | 3.76 | 3.72 | 0 | 860 | -0.0 |
10/04/2012 |
3.58
|
9,940 | 3.72 | 3.72 | 3.58 | 0 | 0 | 0 |
09/04/2012 |
3.72
|
2,900 | 3.58 | 3.72 | 3.51 | 0 | 0 | 0 |
06/04/2012 |
3.58
|
13,890 | 3.45 | 3.58 | 3.45 | 0 | 0 | 0 |
05/04/2012 |
3.45
|
7,600 | 3.45 | 3.58 | 3.45 | 0 | 0 | 0 |
04/04/2012 |
3.45
|
12,010 | 3.62 | 3.62 | 3.45 | 0 | 0 | 0 |
03/04/2012 |
3.62
|
1,300 | 3.62 | 3.62 | 3.58 | 0 | 0 | 0 |
30/03/2012 |
3.62
|
300 | 3.62 | 3.62 | 3.48 | 0 | 0 | 0 |
29/03/2012 |
3.62
|
12,100 | 3.62 | 3.72 | 3.51 | 0 | 0 | 0 |
28/03/2012 |
3.62
|
5,570 | 3.62 | 3.62 | 3.51 | 0 | 0 | 0 |
27/03/2012 |
3.62
|
13,300 | 3.76 | 3.76 | 3.62 | 0 | 0 | 0 |
26/03/2012 |
3.76
|
9,900 | 3.72 | 3.76 | 3.62 | 0 | 0 | 0 |
23/03/2012 |
3.72
|
10,070 | 3.72 | 3.82 | 3.72 | 0 | 0 | 0 |
22/03/2012 |
3.72
|
12,650 | 3.76 | 3.76 | 3.58 | 0 | 0 | 0 |
21/03/2012 |
3.76
|
13,880 | 3.72 | 3.79 | 3.72 | 0 | 0 | 0 |
20/03/2012 |
3.72
|
8,930 | 3.69 | 3.72 | 3.69 | 0 | 0 | 0 |
19/03/2012 |
3.69
|
16,660 | 3.76 | 3.76 | 3.58 | 0 | 0 | 0 |
16/03/2012 |
3.76
|
31,090 | 3.72 | 3.76 | 3.55 | 0 | 0 | 0 |
15/03/2012 |
3.72
|
15,450 | 3.62 | 3.72 | 3.51 | 0 | 0 | 0 |
14/03/2012 |
3.62
|
21,890 | 3.45 | 3.62 | 3.34 | 1,000 | 0 | 0.0 |
13/03/2012 |
3.45
|
13,730 | 3.34 | 3.45 | 3.34 | 0 | 0 | 0 |
12/03/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
09/03/2012 |
3.34
|
18,400 | 3.38 | 3.45 | 3.34 | 0 | 0 | 0 |
08/03/2012 |
3.38
|
44,030 | 3.34 | 3.48 | 3.31 | 0 | 0 | 0 |
07/03/2012 |
3.34
|
19,410 | 3.45 | 3.45 | 3.27 | 1,000 | 0 | 0.0 |
06/03/2012 |
3.45
|
65,710 | 3.34 | 3.48 | 3.31 | 0 | 0 | 0 |
05/03/2012 |
3.34
|
12,560 | 3.20 | 3.34 | 3.20 | 0 | 0 | 0 |
02/03/2012 |
3.20
|
15,940 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 |
01/03/2012 |
3.17
|
10,200 | 3.10 | 3.20 | 3.07 | 0 | 0 | 0 |
29/02/2012 |
3.10
|
11,720 | 3.07 | 3.10 | 3.03 | 0 | 0 | 0 |
28/02/2012 |
3.07
|
13,060 | 3.20 | 3.34 | 3.07 | 0 | 0 | 0 |
27/02/2012 |
3.20
|
3,150 | 3.17 | 3.27 | 3.17 | 1,400 | 0 | 0.0 |
24/02/2012 |
3.17
|
14,910 | 3.24 | 3.34 | 3.17 | 70 | 0 | 0.0 |
23/02/2012 |
3.24
|
16,250 | 3.10 | 3.24 | 3.14 | 0 | 0 | 0 |
22/02/2012 |
3.10
|
4,030 | 3.07 | 3.10 | 3.07 | 0 | 0 | 0 |
21/02/2012 |
3.07
|
7,010 | 3.10 | 3.14 | 3.07 | 0 | 0 | 0 |
20/02/2012 |
3.10
|
29,650 | 2.96 | 3.10 | 3.03 | 200 | 0 | 0.0 |
17/02/2012 |
2.96
|
17,050 | 2.93 | 2.96 | 2.89 | 0 | 0 | 0 |
16/02/2012 |
2.93
|
11,350 | 2.96 | 2.96 | 2.89 | 0 | 0 | 0 |
15/02/2012 |
2.96
|
3,650 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
14/02/2012 |
3.03
|
1,910 | 3.03 | 3.03 | 2.93 | 0 | 0 | 0 |
13/02/2012 |
3.03
|
230 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
10/02/2012 |
3.10
|
8,920 | 3.10 | 3.20 | 3.00 | 0 | 0 | 0 |
09/02/2012 |
3.10
|
12,340 | 2.96 | 3.10 | 3.03 | 0 | 0 | 0 |
08/02/2012 |
2.96
|
7,380 | 3.07 | 3.07 | 2.96 | 0 | 0 | 0 |
07/02/2012 |
3.07
|
4,440 | 3.00 | 3.07 | 2.96 | 0 | 0 | 0 |
06/02/2012 |
3.00
|
3,100 | 3.03 | 3.07 | 2.96 | 0 | 0 | 0 |
03/02/2012 |
3.03
|
34,410 | 3.07 | 3.20 | 3.03 | 0 | 0 | 0 |
02/02/2012 |
3.07
|
9,780 | 2.93 | 3.07 | 3.00 | 0 | 0 | 0 |
01/02/2012 |
2.93
|
18,230 | 2.96 | 2.96 | 2.83 | 0 | 0 | 0 |
31/01/2012 |
2.96
|
1,010 | 2.89 | 2.96 | 2.89 | 0 | 0 | 0 |
30/01/2012 |
2.89
|
1,030 | 2.79 | 2.89 | 2.79 | 1,000 | 0 | 0.0 |
20/01/2012 |
2.79
|
1,450 | 2.72 | 2.79 | 2.76 | 0 | 0 | 0 |
19/01/2012 |
2.72
|
2,270 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 |
18/01/2012 |
2.76
|
2,250 | 2.69 | 2.76 | 2.76 | 0 | 0 | 0 |
17/01/2012 |
2.69
|
1,050 | 2.79 | 2.86 | 2.69 | 0 | 0 | 0 |
16/01/2012 |
2.79
|
11,200 | 2.69 | 2.79 | 2.72 | 0 | 0 | 0 |
13/01/2012 |
2.69
|
210 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 |
12/01/2012 |
2.76
|
1,560 | 2.72 | 2.76 | 2.76 | 0 | 0 | 0 |
11/01/2012 |
2.72
|
20 | 2.65 | 2.72 | 2.72 | 0 | 0 | 0 |
10/01/2012 |
2.65
|
3,080 | 2.62 | 2.69 | 2.65 | 0 | 0 | 0 |
09/01/2012 |
2.62
|
9,820 | 2.65 | 2.65 | 2.62 | 0 | 0 | 0 |
06/01/2012 |
2.65
|
570 | 2.69 | 2.72 | 2.58 | 0 | 0 | 0 |
05/01/2012 |
2.69
|
12,030 | 2.69 | 2.79 | 2.69 | 0 | 0 | 0 |
04/01/2012 |
2.69
|
120 | 2.79 | 2.79 | 2.69 | 0 | 0 | 0 |
03/01/2012 |
2.79
|
2,530 | 2.72 | 2.83 | 2.72 | 0 | 0 | 0 |
30/12/2011 |
2.72
|
2,160 | 2.62 | 2.72 | 2.62 | 0 | 0 | 0 |
29/12/2011 |
2.62
|
280 | 2.65 | 2.65 | 2.62 | 0 | 0 | 0 |
28/12/2011 |
2.65
|
2,770 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
27/12/2011 |
2.65
|
8,190 | 2.62 | 2.69 | 2.62 | 0 | 0 | 0 |
26/12/2011 |
2.62
|
2,290 | 2.62 | 2.72 | 2.52 | 0 | 0 | 0 |
23/12/2011 |
2.62
|
7,930 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
22/12/2011 |
2.62
|
3,380 | 2.62 | 2.72 | 2.62 | 0 | 0 | 0 |
21/12/2011 |
2.62
|
20 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
20/12/2011 |
2.62
|
5,070 | 2.69 | 2.69 | 2.58 | 0 | 0 | 0 |
19/12/2011 |
2.69
|
20 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
16/12/2011 |
2.69
|
2,500 | 2.65 | 2.76 | 2.65 | 0 | 0 | 0 |
15/12/2011 |
2.65
|
10,300 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
14/12/2011 |
2.72
|
2,590 | 2.76 | 2.83 | 2.69 | 0 | 0 | 0 |
13/12/2011 |
2.76
|
13,680 | 2.79 | 2.83 | 2.76 | 0 | 0 | 0 |
12/12/2011 |
2.79
|
6,790 | 2.79 | 2.83 | 2.72 | 0 | 0 | 0 |
09/12/2011 |
2.79
|
5,610 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 |
08/12/2011 |
2.86
|
11,610 | 2.93 | 2.96 | 2.83 | 0 | 0 | 0 |
07/12/2011 |
2.93
|
2,120 | 3.03 | 3.03 | 2.93 | 0 | 0 | 0 |
06/12/2011 |
3.03
|
11,490 | 2.89 | 3.03 | 2.86 | 0 | 0 | 0 |
05/12/2011 |
2.89
|
3,110 | 2.79 | 2.93 | 2.83 | 0 | 0 | 0 |
02/12/2011 |
2.79
|
5,280 | 2.76 | 2.89 | 2.72 | 0 | 0 | 0 |
01/12/2011 |
2.76
|
7,830 | 2.65 | 2.76 | 2.76 | 0 | 0 | 0 |
30/11/2011 |
2.65
|
950 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
29/11/2011 |
2.72
|
9,220 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
28/11/2011 |
2.72
|
660 | 2.72 | 2.79 | 2.65 | 0 | 0 | 0 |
25/11/2011 |
2.72
|
8,230 | 2.69 | 2.72 | 2.65 | 0 | 0 | 0 |
24/11/2011 |
2.69
|
1,420 | 2.72 | 2.72 | 2.69 | 0 | 0 | 0 |
23/11/2011 |
2.72
|
5,680 | 2.69 | 2.76 | 2.72 | 0 | 0 | 0 |