Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-18) |
0.20 | 1.94% | 47,900 | 16,100 | 0.2 |
10
10.90
10.50
|
2 tháng
(2024-11-18) |
0.10 | 0.96% | 87,200 | 22,000 | 0.2 |
10
10.90
10.50
|
3 tháng
(2024-10-21) |
-0.50 | -4.55% | 118,804 | 30,400 | 0.3 |
10
11.10
10.50
|
6 tháng
(2024-07-22) |
-0.32 | -2.96% | 394,989 | 29,000 | 0.3 |
10
11.50
10.50
|
12 tháng
(2024-01-23) |
3.63 | 52.87% | 1,317,090 | -27,600 | -0.3 |
6.77
11.50
10.50
|
24 tháng
(2023-01-30) |
4.88 | 86.78% | 2,081,967 | 175,900 | 1.3 |
4.99
11.50
10.50
|
36 tháng
(2022-02-07) |
2.35 | 28.88% | 4,158,789 | 174,500 | 1.3 |
4.99
11.50
10.50
|
60 tháng
(2020-02-13) |
-10.86 | -50.83% | 11,645,828 | -598,336 | -4.4 |
4.99
21.36
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/03/2012 |
5.59
|
1,000 | 5.78 | 5.78 | 5.59 | 0 | 0 | 0 |
28/03/2012 |
5.78
|
100 | 5.45 | 5.78 | 5.78 | 100 | 0 | 0.0 |
27/03/2012 |
5.45
|
6,400 | 5.59 | 5.59 | 5.36 | 0 | 0 | 0 |
26/03/2012 |
5.59
|
3,000 | 5.45 | 5.59 | 5.17 | 0 | 0 | 0 |
23/03/2012 |
5.45
|
5,900 | 5.12 | 5.45 | 5.17 | 0 | 0 | 0 |
22/03/2012 |
5.12
|
1,200 | 5.12 | 5.31 | 5.08 | 0 | 0 | 0 |
21/03/2012 |
5.12
|
4,300 | 5.12 | 5.17 | 4.99 | 0 | 2,800 | -0.0 |
20/03/2012 |
5.12
|
6,400 | 4.99 | 5.12 | 4.80 | 0 | 2,000 | -0.0 |
19/03/2012 |
4.99
|
500 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 |
16/03/2012 |
5.08
|
1,500 | 5.22 | 5.22 | 5.08 | 0 | 1,500 | -0.0 |
15/03/2012 |
5.22
|
5,500 | 5.12 | 5.22 | 5.03 | 0 | 0 | 0 |
14/03/2012 |
5.12
|
3,000 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 |
13/03/2012 |
5.31
|
100 | 5.12 | 5.31 | 5.31 | 0 | 0 | 0 |
12/03/2012 |
5.12
|
6,600 | 5.22 | 5.31 | 5.12 | 0 | 0 | 0 |
09/03/2012 |
5.22
|
1,000 | 5.03 | 5.22 | 5.12 | 0 | 0 | 0 |
08/03/2012 |
5.03
|
3,000 | 4.99 | 5.26 | 5.03 | 100 | 0 | 0.0 |
07/03/2012 |
4.99
|
3,100 | 5.22 | 5.22 | 4.99 | 0 | 0 | 0 |
06/03/2012 |
5.22
|
3,400 | 5.54 | 5.54 | 5.22 | 0 | 0 | 0 |
05/03/2012 |
5.54
|
2,400 | 4.94 | 5.54 | 5.26 | 100 | 700 | -0.0 |
02/03/2012 |
4.94
|
200 | 5.50 | 5.50 | 4.94 | 0 | 0 | 0 |
01/03/2012 |
5.50
|
500 | 5.50 | 5.50 | 5.12 | 0 | 0 | 0 |
29/02/2012 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
28/02/2012 |
5.50
|
100 | 5.12 | 5.50 | 5.50 | 100 | 0 | 0.0 |
27/02/2012 |
5.12
|
1,100 | 5.26 | 5.59 | 5.12 | 100 | 0 | 0.0 |
24/02/2012 |
5.26
|
1,000 | 5.50 | 5.82 | 5.26 | 100 | 0 | 0.0 |
23/02/2012 |
5.50
|
100 | 5.36 | 5.50 | 5.50 | 100 | 0 | 0.0 |
22/02/2012 |
5.36
|
100 | 5.08 | 5.36 | 5.36 | 100 | 0 | 0.0 |
21/02/2012 |
5.08
|
5,000 | 5.08 | 5.08 | 5.08 | 0 | 4,900 | -0.1 |
20/02/2012 |
5.08
|
1,100 | 4.99 | 5.31 | 5.08 | 100 | 0 | 0.0 |
17/02/2012 |
4.99
|
1,300 | 4.89 | 4.99 | 4.99 | 0 | 0 | 0 |
16/02/2012 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
15/02/2012 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
14/02/2012 |
4.89
|
1,000 | 4.80 | 4.89 | 4.89 | 0 | 0 | 0 |
13/02/2012 |
4.80
|
5,000 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
10/02/2012 |
4.89
|
7,800 | 4.89 | 5.08 | 4.89 | 0 | 0 | 0 |
09/02/2012 |
4.89
|
800 | 4.80 | 4.89 | 4.80 | 0 | 0 | 0 |
08/02/2012 |
4.80
|
1,300 | 5.12 | 5.12 | 4.80 | 0 | 0 | 0 |
07/02/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
06/02/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
03/02/2012 |
5.12
|
100 | 5.12 | 5.12 | 5.12 | 100 | 0 | 0.0 |
02/02/2012 |
5.12
|
2,500 | 4.94 | 5.12 | 5.12 | 500 | 0 | 0.0 |
01/02/2012 |
4.94
|
10,000 | 5.12 | 5.12 | 4.94 | 500 | 0 | 0.0 |
31/01/2012 |
5.12
|
600 | 5.26 | 5.31 | 5.12 | 0 | 0 | 0 |
30/01/2012 |
5.26
|
5,600 | 4.94 | 5.26 | 5.08 | 0 | 0 | 0 |
20/01/2012 |
4.94
|
100 | 4.66 | 4.94 | 4.94 | 100 | 0 | 0.0 |
19/01/2012 |
4.66
|
1,900 | 4.61 | 4.80 | 4.66 | 0 | 0 | 0 |
18/01/2012 |
4.61
|
400 | 4.52 | 4.66 | 4.57 | 100 | 100 | -0 |
17/01/2012 |
4.52
|
1,000 | 4.85 | 4.85 | 4.52 | 0 | 0 | 0 |
16/01/2012 |
4.85
|
100 | 4.57 | 4.85 | 4.85 | 100 | 0 | 0.0 |
13/01/2012 |
4.57
|
300 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 |
12/01/2012 |
4.75
|
3,700 | 5.08 | 5.08 | 4.75 | 3,700 | 0 | 0.0 |
11/01/2012 |
5.08
|
100 | 4.75 | 5.08 | 5.08 | 100 | 0 | 0.0 |
10/01/2012 |
4.75
|
1,200 | 4.52 | 4.80 | 4.75 | 100 | 1,000 | -0.0 |
09/01/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
06/01/2012 |
4.52
|
500 | 4.61 | 4.61 | 4.52 | 0 | 0 | 0 |
05/01/2012 |
4.61
|
100 | 4.47 | 4.61 | 4.61 | 100 | 0 | 0.0 |
04/01/2012 |
4.47
|
100 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 |
03/01/2012 |
4.52
|
1,300 | 4.47 | 4.57 | 4.52 | 0 | 0 | 0 |
30/12/2011 |
4.47
|
1,100 | 4.43 | 4.66 | 4.47 | 1,100 | 0 | 0.0 |
29/12/2011 |
4.43
|
2,300 | 4.66 | 4.66 | 4.38 | 0 | 0 | 0 |
28/12/2011 |
4.66
|
10,000 | 4.89 | 4.89 | 4.66 | 0 | 8,500 | -0.1 |
27/12/2011 |
4.89
|
3,000 | 5.22 | 5.22 | 4.89 | 0 | 0 | 0 |
26/12/2011 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
23/12/2011 |
5.22
|
100 | 5.08 | 5.22 | 5.22 | 100 | 0 | 0.0 |
22/12/2011 |
5.08
|
300 | 4.85 | 5.17 | 4.57 | 200 | 0 | 0.0 |
21/12/2011 |
4.85
|
5,000 | 5.17 | 5.17 | 4.85 | 0 | 0 | 0 |
20/12/2011 |
5.17
|
100 | 4.99 | 5.17 | 5.17 | 100 | 0 | 0.0 |
19/12/2011 |
4.99
|
900 | 5.03 | 5.03 | 4.99 | 0 | 200 | -0.0 |
16/12/2011 |
5.03
|
600 | 5.03 | 5.36 | 5.03 | 100 | 0 | 0.0 |
15/12/2011 |
5.03
|
100 | 4.71 | 5.03 | 5.03 | 100 | 0 | 0.0 |
14/12/2011 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
13/12/2011 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
12/12/2011 |
4.71
|
100 | 4.52 | 4.71 | 4.71 | 100 | 0 | 0.0 |
09/12/2011 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
08/12/2011 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
07/12/2011 |
4.52
|
1,800 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
06/12/2011 |
4.52
|
4,900 | 4.38 | 4.52 | 4.52 | 0 | 0 | 0 |
05/12/2011 |
4.38
|
1,100 | 4.47 | 4.71 | 4.38 | 0 | 100 | -0.0 |
02/12/2011 |
4.47
|
3,500 | 4.29 | 4.47 | 4.43 | 0 | 0 | 0 |
01/12/2011 |
4.29
|
200 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
30/11/2011 |
4.29
|
4,800 | 4.33 | 4.38 | 4.29 | 0 | 0 | 0 |
29/11/2011 |
4.33
|
14,500 | 4.38 | 4.38 | 4.33 | 0 | 0 | 0 |
28/11/2011 |
4.38
|
8,300 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
25/11/2011 |
4.38
|
3,000 | 4.52 | 4.52 | 4.38 | 0 | 0 | 0 |
24/11/2011 |
4.52
|
400 | 4.38 | 4.52 | 4.33 | 200 | 0 | 0.0 |
23/11/2011 |
4.38
|
9,000 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
22/11/2011 |
4.38
|
13,300 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
21/11/2011 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
18/11/2011 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
17/11/2011 |
4.38
|
4,600 | 4.43 | 4.43 | 4.38 | 0 | 0 | 0 |
16/11/2011 |
4.43
|
1,600 | 4.66 | 4.66 | 4.33 | 0 | 0 | 0 |
15/11/2011 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
14/11/2011 |
4.66
|
100 | 4.52 | 4.66 | 4.66 | 100 | 0 | 0.0 |
11/11/2011 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
10/11/2011 |
4.52
|
500 | 4.57 | 4.57 | 4.52 | 0 | 0 | 0 |
09/11/2011 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
08/11/2011 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
07/11/2011 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
04/11/2011 |
4.57
|
2,000 | 4.61 | 4.61 | 4.57 | 0 | 0 | 0 |
03/11/2011 |
4.61
|
1,900 | 4.75 | 4.75 | 4.61 | 0 | 0 | 0 |