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) |
-0.20 | -10.53% | 12,643,700 | -192,400 | -0.3 |
1.50
1.90
1.70
|
2 tháng
(2024-07-22) |
-0.20 | -10.53% | 37,060,600 | -20,200 | -0.0 |
1.50
2
1.70
|
3 tháng
(2024-06-21) |
-0.50 | -22.73% | 45,593,300 | -44,701 | -0.1 |
1.50
2.20
1.70
|
6 tháng
(2024-03-25) |
-0.90 | -34.62% | 101,898,900 | -90,596 | -0.2 |
1.50
2.80
1.70
|
12 tháng
(2023-09-25) |
-1.30 | -43.33% | 253,820,900 | 100,258 | 0.5 |
1.50
3.10
1.70
|
24 tháng
(2022-09-30) |
-1.50 | -46.88% | 820,939,710 | 260,500 | 0.7 |
1.20
3.90
1.70
|
36 tháng
(2021-10-05) |
-1.70 | -50% | 2,081,661,202 | 289,370 | 1.7 |
1.20
14.10
1.70
|
60 tháng
(2019-10-16) |
0.90 | 112.50% | 2,637,460,381 | 313,920 | 1.9 |
0.50
14.10
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
3.72
|
715,410 | 3.85 | 3.92 | 3.72 | 0 | 0 | 0 |
17/04/2012 |
3.85
|
366,560 | 3.79 | 3.92 | 3.66 | 0 | 15,000 | -0.1 |
16/04/2012 |
3.79
|
916,790 | 3.66 | 3.79 | 3.59 | 0 | 10,000 | -0.1 |
13/04/2012 |
3.66
|
820,150 | 3.72 | 3.79 | 3.59 | 0 | 0 | 0 |
12/04/2012 |
3.72
|
772,280 | 3.59 | 3.72 | 3.59 | 0 | 0 | 0 |
11/04/2012 |
3.59
|
1,175,040 | 3.46 | 3.59 | 3.46 | 5,000 | 0 | 0.0 |
10/04/2012 |
3.46
|
980,120 | 3.40 | 3.53 | 3.40 | 20,000 | 0 | 0.1 |
09/04/2012 |
3.40
|
525,180 | 3.27 | 3.40 | 3.20 | 0 | 0 | 0 |
06/04/2012 |
3.27
|
293,860 | 3.27 | 3.33 | 3.20 | 0 | 0 | 0 |
05/04/2012 |
3.27
|
628,230 | 3.27 | 3.33 | 3.14 | 0 | 0 | 0 |
04/04/2012 |
3.27
|
326,690 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
03/04/2012 |
3.40
|
516,860 | 3.27 | 3.40 | 3.14 | 0 | 0 | 0 |
30/03/2012 |
3.27
|
357,450 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
29/03/2012 |
3.40
|
539,680 | 3.53 | 3.66 | 3.40 | 0 | 0 | 0 |
28/03/2012 |
3.53
|
1,121,080 | 3.40 | 3.53 | 3.33 | 0 | 0 | 0 |
27/03/2012 |
3.40
|
1,129,950 | 3.27 | 3.40 | 3.20 | 0 | 0 | 0 |
26/03/2012 |
3.27
|
696,270 | 3.33 | 3.40 | 3.20 | 0 | 1,000 | -0.0 |
23/03/2012 |
3.33
|
644,880 | 3.27 | 3.40 | 3.20 | 0 | 5,000 | -0.0 |
22/03/2012 |
3.27
|
680,110 | 3.27 | 3.33 | 3.14 | 0 | 0 | 0 |
21/03/2012 |
3.27
|
513,920 | 3.14 | 3.27 | 3.20 | 0 | 3,000 | -0.0 |
20/03/2012 |
3.14
|
368,810 | 3.07 | 3.20 | 3.07 | 0 | 0 | 0 |
19/03/2012 |
3.07
|
340,350 | 3.20 | 3.20 | 3.07 | 0 | 3,200 | -0.0 |
16/03/2012 |
3.20
|
526,620 | 3.07 | 3.20 | 3.14 | 5,000 | 0 | 0.0 |
15/03/2012 |
3.07
|
279,620 | 2.94 | 3.07 | 2.87 | 0 | 4,290 | -0.0 |
14/03/2012 |
2.94
|
259,990 | 2.94 | 3.07 | 2.94 | 0 | 10 | -0.0 |
13/03/2012 |
2.94
|
500,000 | 3.00 | 3.07 | 2.87 | 6,200 | 0 | 0.0 |
12/03/2012 |
3.00
|
0 | 3.14 | 3.00 | 3.00 | 0 | 0 | 0 |
09/03/2012 |
3.14
|
160,570 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
08/03/2012 |
3.27
|
137,760 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
07/03/2012 |
3.40
|
649,960 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
06/03/2012 |
3.40
|
676,710 | 3.40 | 3.53 | 3.27 | 2,500 | 2,800 | -0.0 |
05/03/2012 |
3.40
|
289,740 | 3.27 | 3.40 | 3.40 | 0 | 2,700 | -0.0 |
02/03/2012 |
3.27
|
568,800 | 3.14 | 3.27 | 3.14 | 0 | 8,500 | -0.0 |
01/03/2012 |
3.14
|
783,250 | 3.27 | 3.27 | 3.14 | 1,800 | 0 | 0.0 |
29/02/2012 |
3.27
|
349,810 | 3.33 | 3.33 | 3.20 | 2,800 | 0 | 0.0 |
28/02/2012 |
3.33
|
422,060 | 3.46 | 3.59 | 3.33 | 2,700 | 0 | 0.0 |
27/02/2012 |
3.46
|
468,870 | 3.33 | 3.46 | 3.33 | 3,500 | 0 | 0.0 |
24/02/2012 |
3.33
|
748,030 | 3.46 | 3.59 | 3.33 | 0 | 0 | 0 |
23/02/2012 |
3.46
|
289,820 | 3.33 | 3.46 | 3.46 | 0 | 0 | 0 |
22/02/2012 |
3.33
|
396,140 | 3.20 | 3.33 | 3.20 | 5,000 | 0 | 0.0 |
21/02/2012 |
3.20
|
784,910 | 3.07 | 3.20 | 3.14 | 0 | 0 | 0 |
20/02/2012 |
3.07
|
148,300 | 3.00 | 3.14 | 3.00 | 0 | 0 | 0 |
17/02/2012 |
3.00
|
434,810 | 2.87 | 3.00 | 2.94 | 0 | 0 | 0 |
16/02/2012 |
2.87
|
252,180 | 2.74 | 2.87 | 2.74 | 0 | 0 | 0 |
15/02/2012 |
2.74
|
263,230 | 2.61 | 2.74 | 2.68 | 0 | 0 | 0 |
14/02/2012 |
2.61
|
306,520 | 2.55 | 2.61 | 2.48 | 0 | 0 | 0 |
13/02/2012 |
2.55
|
11,670 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 |
10/02/2012 |
2.68
|
130,100 | 2.81 | 2.81 | 2.68 | 0 | 0 | 0 |
09/02/2012 |
2.81
|
116,380 | 2.74 | 2.81 | 2.68 | 0 | 0 | 0 |
08/02/2012 |
2.74
|
193,650 | 2.61 | 2.74 | 2.61 | 0 | 0 | 0 |
07/02/2012 |
2.61
|
66,890 | 2.61 | 2.68 | 2.61 | 0 | 0 | 0 |
06/02/2012 |
2.61
|
48,810 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 |
03/02/2012 |
2.68
|
197,170 | 2.61 | 2.74 | 2.55 | 0 | 1,000 | -0.0 |
02/02/2012 |
2.61
|
99,830 | 2.55 | 2.61 | 2.48 | 0 | 0 | 0 |
01/02/2012 |
2.55
|
44,540 | 2.48 | 2.55 | 2.48 | 1,000 | 5,400 | -0.0 |
31/01/2012 |
2.48
|
89,410 | 2.48 | 2.55 | 2.48 | 0 | 0 | 0 |
30/01/2012 |
2.48
|
29,650 | 2.48 | 2.55 | 2.42 | 1,000 | 0 | 0.0 |
20/01/2012 |
2.48
|
80,490 | 2.42 | 2.48 | 2.48 | 0 | 6,000 | -0.0 |
19/01/2012 |
2.42
|
120,000 | 2.35 | 2.42 | 2.35 | 500 | 0 | 0.0 |
18/01/2012 |
2.35
|
6,680 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 |
17/01/2012 |
2.42
|
48,520 | 2.35 | 2.42 | 2.35 | 2,200 | 0 | 0.0 |
16/01/2012 |
2.35
|
79,480 | 2.42 | 2.48 | 2.35 | 0 | 0 | 0 |
13/01/2012 |
2.42
|
43,490 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 |
12/01/2012 |
2.48
|
10,620 | 2.42 | 2.48 | 2.42 | 1,000 | 0 | 0.0 |
11/01/2012 |
2.42
|
151,410 | 2.42 | 2.48 | 2.42 | 60 | 0 | 0.0 |
10/01/2012 |
2.42
|
75,400 | 2.35 | 2.42 | 2.29 | 0 | 0 | 0 |
09/01/2012 |
2.35
|
80,090 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
06/01/2012 |
2.35
|
122,710 | 2.42 | 2.42 | 2.35 | 40 | 0 | 0.0 |
05/01/2012 |
2.42
|
122,330 | 2.48 | 2.48 | 2.42 | 0 | 0 | 0 |
04/01/2012 |
2.48
|
215,310 | 2.48 | 2.48 | 2.42 | 5,120 | 0 | 0.0 |
03/01/2012 |
2.48
|
188,870 | 2.55 | 2.61 | 2.48 | 2,480 | 0 | 0.0 |
30/12/2011 |
2.55
|
35,100 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 |
29/12/2011 |
2.68
|
11,550 | 2.81 | 2.81 | 2.68 | 0 | 0 | 0 |
28/12/2011 |
2.81
|
93,250 | 2.74 | 2.81 | 2.61 | 0 | 0 | 0 |
27/12/2011 |
2.74
|
55,620 | 2.87 | 2.87 | 2.74 | 0 | 0 | 0 |
26/12/2011 |
2.87
|
12,240 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 |
23/12/2011 |
3.00
|
36,690 | 3.14 | 3.14 | 3.00 | 0 | 0 | 0 |
22/12/2011 |
3.14
|
233,540 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
21/12/2011 |
3.27
|
427,440 | 3.20 | 3.27 | 3.07 | 0 | 0 | 0 |
20/12/2011 |
3.20
|
69,000 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
19/12/2011 |
3.33
|
229,000 | 3.33 | 3.40 | 3.20 | 0 | 0 | 0 |
16/12/2011 |
3.33
|
292,260 | 3.20 | 3.33 | 3.27 | 0 | 0 | 0 |
15/12/2011 |
3.20
|
335,560 | 3.27 | 3.33 | 3.14 | 0 | 0 | 0 |
14/12/2011 |
3.27
|
472,360 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
13/12/2011 |
3.40
|
286,120 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
12/12/2011 |
3.53
|
70,520 | 3.66 | 3.66 | 3.53 | 0 | 0 | 0 |
09/12/2011 |
3.66
|
309,440 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
08/12/2011 |
3.79
|
580,170 | 3.66 | 3.79 | 3.66 | 0 | 0 | 0 |
07/12/2011 |
3.66
|
319,210 | 3.53 | 3.66 | 3.46 | 0 | 0 | 0 |
06/12/2011 |
3.53
|
195,820 | 3.40 | 3.53 | 3.46 | 0 | 0 | 0 |
05/12/2011 |
3.40
|
105,530 | 3.27 | 3.40 | 3.27 | 0 | 0 | 0 |
02/12/2011 |
3.27
|
20,910 | 3.27 | 3.33 | 3.27 | 0 | 0 | 0 |
01/12/2011 |
3.27
|
51,630 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
30/11/2011 |
3.40
|
32,650 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
29/11/2011 |
3.53
|
100,860 | 3.40 | 3.53 | 3.40 | 0 | 0 | 0 |
28/11/2011 |
3.40
|
306,180 | 3.27 | 3.40 | 3.33 | 0 | 0 | 0 |
25/11/2011 |
3.27
|
32,030 | 3.33 | 3.33 | 3.27 | 0 | 0 | 0 |
24/11/2011 |
3.33
|
113,510 | 3.33 | 3.40 | 3.27 | 0 | 0 | 0 |
23/11/2011 |
3.33
|
60,330 | 3.33 | 3.40 | 3.33 | 0 | 0 | 0 |
22/11/2011 |
3.33
|
93,790 | 3.27 | 3.33 | 3.20 | 0 | 0 | 0 |