Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-20) |
-0.20 | -1.26% | 20,142,500 | -461,266 | -7.2 |
15.70
15.90
15.70
|
2 tháng
(2024-10-21) |
-0.70 | -4.27% | 47,808,421 | -1,136,252 | -18.1 |
15.70
16.40
15.70
|
3 tháng
(2024-09-23) |
-0.90 | -5.42% | 83,002,405 | -709,188 | -11.0 |
15.70
16.60
15.70
|
6 tháng
(2024-06-24) |
-1.30 | -7.65% | 173,227,974 | -628,201 | -9.8 |
15.70
17.70
15.70
|
12 tháng
(2023-12-26) |
-4 | -20.30% | 640,624,407 | -1,059,823 | -16.3 |
15.70
20.90
15.70
|
24 tháng
(2023-01-03) |
0.20 | 1.29% | 1,618,673,511 | 9,189,117 | 208.4 |
13.40
28.50
15.70
|
36 tháng
(2022-01-05) |
-4.90 | -23.79% | 2,432,579,240 | 12,399,740 | 308.5 |
10.80
51.30
15.70
|
60 tháng
(2020-01-16) |
13.50 | 613.64% | 4,761,776,983 | -47,490,655 | 99.3 |
1.30
51.30
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/03/2012 |
4.71
|
239,300 | 4.46 | 4.71 | 4.61 | 0 | 0 | 0 |
02/03/2012 |
4.46
|
1,139,500 | 4.27 | 4.46 | 4.27 | 0 | 0 | 0 |
01/03/2012 |
4.27
|
662,600 | 4.27 | 4.32 | 4.17 | 0 | 0 | 0 |
29/02/2012 |
4.27
|
966,600 | 4.17 | 4.32 | 4.02 | 0 | 0 | 0 |
28/02/2012 |
4.17
|
1,356,100 | 4.56 | 4.61 | 4.17 | 0 | 0 | 0 |
27/02/2012 |
4.56
|
961,900 | 4.22 | 4.56 | 4.07 | 0 | 0 | 0 |
24/02/2012 |
4.22
|
1,411,200 | 4.07 | 4.32 | 4.17 | 0 | 0 | 0 |
23/02/2012 |
4.07
|
918,600 | 3.92 | 4.07 | 3.97 | 0 | 0 | 0 |
22/02/2012 |
3.92
|
1,249,200 | 3.57 | 3.92 | 3.52 | 0 | 0 | 0 |
21/02/2012 |
3.57
|
1,018,500 | 3.62 | 3.87 | 3.57 | 0 | 0 | 0 |
20/02/2012 |
3.62
|
336,800 | 3.47 | 3.62 | 3.57 | 0 | 0 | 0 |
17/02/2012 |
3.47
|
475,500 | 3.32 | 3.47 | 3.37 | 0 | 0 | 0 |
16/02/2012 |
3.32
|
314,800 | 3.22 | 3.37 | 3.17 | 0 | 0 | 0 |
15/02/2012 |
3.22
|
578,800 | 3.42 | 3.42 | 3.17 | 0 | 0 | 0 |
14/02/2012 |
3.42
|
502,700 | 3.32 | 3.47 | 3.13 | 0 | 0 | 0 |
13/02/2012 |
3.32
|
449,000 | 3.47 | 3.47 | 3.32 | 0 | 0 | 0 |
10/02/2012 |
3.47
|
437,200 | 3.67 | 3.67 | 3.47 | 0 | 0 | 0 |
09/02/2012 |
3.67
|
495,400 | 3.87 | 3.87 | 3.62 | 0 | 0 | 0 |
08/02/2012 |
3.87
|
803,000 | 3.67 | 3.87 | 3.72 | 0 | 0 | 0 |
07/02/2012 |
3.67
|
962,400 | 3.52 | 3.67 | 3.52 | 0 | 0 | 0 |
06/02/2012 |
3.52
|
441,900 | 3.47 | 3.57 | 3.37 | 0 | 0 | 0 |
03/02/2012 |
3.47
|
866,400 | 3.37 | 3.57 | 3.42 | 0 | 0 | 0 |
02/02/2012 |
3.37
|
532,300 | 3.27 | 3.37 | 3.27 | 0 | 0 | 0 |
01/02/2012 |
3.27
|
208,500 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 |
31/01/2012 |
3.27
|
390,100 | 3.22 | 3.32 | 3.17 | 0 | 0 | 0 |
30/01/2012 |
3.22
|
128,600 | 3.17 | 3.22 | 3.03 | 0 | 0 | 0 |
20/01/2012 |
3.17
|
168,200 | 3.17 | 3.27 | 2.93 | 1,000 | 0 | 0.0 |
19/01/2012 |
3.17
|
255,600 | 3.03 | 3.17 | 2.98 | 0 | 0 | 0 |
18/01/2012 |
3.03
|
114,200 | 2.93 | 3.03 | 2.88 | 0 | 0 | 0 |
17/01/2012 |
2.93
|
141,000 | 2.93 | 2.98 | 2.93 | 17,000 | 0 | 0.1 |
16/01/2012 |
2.93
|
90,800 | 2.88 | 2.93 | 2.78 | 0 | 0 | 0 |
13/01/2012 |
2.88
|
355,900 | 2.78 | 2.93 | 2.73 | 3,000 | 0 | 0.0 |
12/01/2012 |
2.78
|
217,000 | 2.83 | 2.83 | 2.73 | 5,000 | 0 | 0.0 |
11/01/2012 |
2.83
|
170,000 | 3.03 | 3.13 | 2.83 | 5,000 | 0 | 0.0 |
10/01/2012 |
3.03
|
160,500 | 2.98 | 3.08 | 2.93 | 0 | 0 | 0 |
09/01/2012 |
2.98
|
106,400 | 2.88 | 2.98 | 2.78 | 0 | 0 | 0 |
06/01/2012 |
2.88
|
234,200 | 2.98 | 2.98 | 2.83 | 0 | 0 | 0 |
05/01/2012 |
2.98
|
213,500 | 3.13 | 3.17 | 2.98 | 0 | 0 | 0 |
04/01/2012 |
3.13
|
202,700 | 3.32 | 3.37 | 3.13 | 0 | 0 | 0 |
03/01/2012 |
3.32
|
168,600 | 3.22 | 3.42 | 3.27 | 0 | 0 | 0 |
30/12/2011 |
3.22
|
454,000 | 3.08 | 3.22 | 3.08 | 0 | 0 | 0 |
29/12/2011 |
3.08
|
214,800 | 2.98 | 3.13 | 2.93 | 0 | 0 | 0 |
28/12/2011 |
2.98
|
247,400 | 2.83 | 2.98 | 2.68 | 0 | 0 | 0 |
27/12/2011 |
2.83
|
269,700 | 3.03 | 3.03 | 2.83 | 0 | 0 | 0 |
26/12/2011 |
3.03
|
95,200 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 |
23/12/2011 |
3.08
|
178,900 | 3.17 | 3.17 | 2.98 | 0 | 0 | 0 |
22/12/2011 |
3.17
|
227,800 | 3.37 | 3.37 | 3.17 | 0 | 0 | 0 |
21/12/2011 |
3.37
|
57,800 | 3.32 | 3.37 | 3.27 | 0 | 0 | 0 |
20/12/2011 |
3.32
|
280,700 | 3.42 | 3.47 | 3.32 | 0 | 0 | 0 |
19/12/2011 |
3.42
|
76,400 | 3.62 | 3.67 | 3.42 | 0 | 0 | 0 |
16/12/2011 |
3.62
|
242,600 | 3.47 | 3.62 | 3.52 | 0 | 0 | 0 |
15/12/2011 |
3.47
|
233,000 | 3.62 | 3.62 | 3.42 | 0 | 0 | 0 |
14/12/2011 |
3.62
|
372,500 | 3.82 | 3.82 | 3.62 | 0 | 0 | 0 |
13/12/2011 |
3.82
|
88,200 | 3.92 | 3.97 | 3.82 | 0 | 0 | 0 |
12/12/2011 |
3.92
|
255,300 | 4.12 | 4.12 | 3.87 | 0 | 0 | 0 |
09/12/2011 |
4.12
|
182,400 | 4.22 | 4.22 | 4.07 | 0 | 0 | 0 |
08/12/2011 |
4.22
|
52,500 | 4.22 | 4.32 | 4.17 | 0 | 0 | 0 |
07/12/2011 |
4.22
|
44,100 | 4.27 | 4.37 | 4.22 | 0 | 0 | 0 |
06/12/2011 |
4.27
|
236,400 | 4.41 | 4.56 | 4.27 | 0 | 0 | 0 |
05/12/2011 |
4.41
|
520,600 | 4.27 | 4.41 | 4.22 | 0 | 0 | 0 |
02/12/2011 |
4.27
|
73,900 | 4.12 | 4.27 | 4.12 | 0 | 0 | 0 |
01/12/2011 |
4.12
|
52,700 | 4.12 | 4.22 | 4.12 | 0 | 0 | 0 |
30/11/2011 |
4.12
|
29,700 | 4.17 | 4.22 | 4.07 | 0 | 0 | 0 |
29/11/2011 |
4.17
|
78,800 | 4.32 | 4.37 | 4.17 | 0 | 0 | 0 |
28/11/2011 |
4.32
|
168,500 | 4.12 | 4.37 | 4.22 | 0 | 0 | 0 |
25/11/2011 |
4.12
|
146,000 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 |
24/11/2011 |
4.17
|
75,700 | 4.27 | 4.32 | 4.17 | 0 | 0 | 0 |
23/11/2011 |
4.27
|
132,400 | 4.22 | 4.32 | 4.22 | 0 | 0 | 0 |
22/11/2011 |
4.22
|
142,400 | 4.22 | 4.22 | 4.07 | 0 | 0 | 0 |
21/11/2011 |
4.22
|
111,800 | 4.32 | 4.37 | 4.17 | 0 | 0 | 0 |
18/11/2011 |
4.32
|
63,200 | 4.32 | 4.32 | 4.17 | 0 | 0 | 0 |
17/11/2011 |
4.32
|
107,000 | 4.46 | 4.56 | 4.32 | 0 | 0 | 0 |
16/11/2011 |
4.46
|
236,100 | 4.27 | 4.46 | 4.27 | 0 | 0 | 0 |
15/11/2011 |
4.27
|
106,600 | 4.27 | 4.46 | 3.97 | 0 | 0 | 0 |
14/11/2011 |
4.27
|
239,300 | 4.46 | 4.46 | 4.22 | 0 | 0 | 0 |
11/11/2011 |
4.46
|
80,000 | 4.51 | 4.71 | 4.41 | 0 | 0 | 0 |
10/11/2011 |
4.51
|
362,500 | 4.76 | 4.76 | 4.51 | 0 | 0 | 0 |
09/11/2011 |
4.76
|
49,400 | 4.91 | 4.91 | 4.76 | 0 | 0 | 0 |
08/11/2011 |
4.91
|
141,500 | 4.86 | 4.96 | 4.81 | 0 | 0 | 0 |
07/11/2011 |
4.86
|
114,000 | 4.96 | 5.01 | 4.86 | 0 | 0 | 0 |
04/11/2011 |
4.96
|
189,800 | 5.11 | 5.11 | 4.91 | 0 | 0 | 0 |
03/11/2011 |
5.11
|
122,200 | 5.06 | 5.11 | 4.96 | 0 | 0 | 0 |
02/11/2011 |
5.06
|
167,300 | 5.16 | 5.26 | 5.01 | 0 | 0 | 0 |
01/11/2011 |
5.16
|
213,100 | 5.41 | 5.41 | 5.16 | 0 | 0 | 0 |
31/10/2011 |
5.41
|
250,500 | 5.41 | 5.70 | 5.41 | 0 | 0 | 0 |
28/10/2011 |
5.41
|
532,000 | 5.06 | 5.41 | 5.11 | 0 | 0 | 0 |
27/10/2011 |
5.06
|
151,000 | 5.01 | 5.16 | 5.01 | 0 | 0 | 0 |
26/10/2011 |
5.01
|
29,100 | 5.01 | 5.11 | 4.96 | 0 | 0 | 0 |
25/10/2011 |
5.01
|
106,700 | 5.11 | 5.16 | 4.96 | 0 | 0 | 0 |
24/10/2011 |
5.11
|
90,800 | 5.21 | 5.31 | 5.11 | 0 | 0 | 0 |
21/10/2011 |
5.21
|
136,100 | 4.96 | 5.21 | 4.96 | 0 | 0 | 0 |
20/10/2011 |
4.96
|
53,200 | 4.96 | 5.01 | 4.86 | 0 | 0 | 0 |
19/10/2011 |
4.96
|
51,500 | 4.86 | 5.01 | 4.86 | 0 | 0 | 0 |
18/10/2011 |
4.86
|
67,700 | 4.86 | 4.96 | 4.76 | 0 | 0 | 0 |
17/10/2011 |
4.86
|
71,400 | 5.06 | 5.06 | 4.86 | 0 | 0 | 0 |
14/10/2011 |
5.06
|
65,200 | 5.01 | 5.16 | 5.06 | 0 | 0 | 0 |
13/10/2011 |
5.01
|
83,100 | 5.01 | 5.11 | 4.91 | 0 | 0 | 0 |
12/10/2011 |
5.01
|
251,800 | 5.21 | 5.21 | 4.91 | 0 | 0 | 0 |
11/10/2011 |
5.21
|
114,000 | 5.11 | 5.36 | 5.16 | 0 | 0 | 0 |
10/10/2011 |
5.11
|
124,200 | 5.36 | 5.36 | 5.11 | 0 | 0 | 0 |