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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.50 | -55.56% | 11,811,632 | 14,400 | 0.0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 41,436,973 | 4,501 | -0.1 |
0.40
2.60
0.40
|
60 tháng
(2019-10-16) |
0 | 0% | 64,276,319 | -15,014 | -0.1 |
0.20
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/12/2012 |
2.70
|
204,180 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
05/12/2012 |
2.60
|
58,110 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
04/12/2012 |
2.60
|
21,110 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
03/12/2012 |
2.50
|
7,560 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
30/11/2012 |
2.60
|
8,480 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
29/11/2012 |
2.60
|
2,420 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
28/11/2012 |
2.50
|
80,160 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
27/11/2012 |
2.60
|
37,990 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
26/11/2012 |
2.70
|
50,770 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
23/11/2012 |
2.60
|
8,020 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
22/11/2012 |
2.60
|
21,080 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
21/11/2012 |
2.60
|
33,340 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
20/11/2012 |
2.50
|
45,260 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
19/11/2012 |
2.50
|
51,590 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
16/11/2012 |
2.60
|
30,590 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
15/11/2012 |
2.70
|
17,530 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
14/11/2012 |
2.80
|
19,190 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
13/11/2012 |
2.70
|
55,640 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
12/11/2012 |
2.60
|
27,160 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
09/11/2012 |
2.50
|
7,170 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
08/11/2012 |
2.50
|
43,460 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
07/11/2012 |
2.60
|
88,240 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
06/11/2012 |
2.70
|
25,120 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
05/11/2012 |
2.80
|
18,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
02/11/2012 |
2.90
|
6,110 | 3 | 3 | 2.90 | 0 | 0 | 0 |
01/11/2012 |
3
|
55,080 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
31/10/2012 |
2.90
|
59,730 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
30/10/2012 |
2.90
|
55,530 | 3 | 3 | 2.90 | 0 | 0 | 0 |
29/10/2012 |
3
|
23,440 | 3 | 3 | 2.90 | 0 | 0 | 0 |
26/10/2012 |
3
|
53,920 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
25/10/2012 |
3.10
|
16,620 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
24/10/2012 |
3.20
|
74,860 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
23/10/2012 |
3.30
|
11,330 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
22/10/2012 |
3.40
|
3,340 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
19/10/2012 |
3.50
|
26,560 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
18/10/2012 |
3.50
|
45,350 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
17/10/2012 |
3.60
|
52,890 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
16/10/2012 |
3.70
|
17,040 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
15/10/2012 |
3.60
|
4,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
12/10/2012 |
3.60
|
35,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
11/10/2012 |
3.70
|
22,810 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
10/10/2012 |
3.70
|
14,790 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
09/10/2012 |
3.60
|
44,580 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
08/10/2012 |
3.70
|
9,490 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
05/10/2012 |
3.60
|
16,440 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
04/10/2012 |
3.60
|
24,330 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
03/10/2012 |
3.70
|
22,440 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
02/10/2012 |
3.60
|
28,940 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
01/10/2012 |
3.50
|
58,680 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
28/09/2012 |
3.40
|
18,620 | 3.30 | 3.40 | 3.20 | 5,000 | 0 | 0.0 |
27/09/2012 |
3.30
|
55,820 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
26/09/2012 |
3.40
|
36,460 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
25/09/2012 |
3.50
|
22,260 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
24/09/2012 |
3.60
|
27,660 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
21/09/2012 |
3.70
|
94,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
20/09/2012 |
3.80
|
31,630 | 4 | 4 | 3.80 | 0 | 0 | 0 |
19/09/2012 |
4
|
17,240 | 4.20 | 4.20 | 4 | 5,000 | 0 | 0.0 |
18/09/2012 |
4.20
|
3,330 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
17/09/2012 |
4.40
|
9,010 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
14/09/2012 |
4.20
|
21,110 | 4 | 4.20 | 4 | 0 | 0 | 0 |
13/09/2012 |
4
|
10,120 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
12/09/2012 |
3.90
|
8,300 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
11/09/2012 |
4
|
41,620 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
10/09/2012 |
4.20
|
35,000 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
07/09/2012 |
4.40
|
48,270 | 4.40 | 4.50 | 4.20 | 6,000 | 0 | 0.0 |
06/09/2012 |
4.40
|
47,770 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
05/09/2012 |
4.60
|
76,720 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
04/09/2012 |
4.80
|
28,610 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
31/08/2012 |
5
|
32,380 | 5 | 5 | 4.90 | 0 | 0 | 0 |
30/08/2012 |
5
|
13,560 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
29/08/2012 |
4.90
|
40,100 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
28/08/2012 |
4.70
|
105,770 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
27/08/2012 |
4.80
|
97,940 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
24/08/2012 |
5
|
198,850 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
23/08/2012 |
5.20
|
120 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
22/08/2012 |
5.40
|
7,560 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
21/08/2012 |
5.60
|
108,470 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
20/08/2012 |
5.80
|
165,180 | 5.60 | 5.80 | 5.80 | 0 | 0 | 0 |
17/08/2012 |
5.60
|
283,690 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 |
16/08/2012 |
5.40
|
307,680 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
15/08/2012 |
5.20
|
280,460 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
14/08/2012 |
5.20
|
34,500 | 5.30 | 5.30 | 5.20 | 0 | 1,400 | -0.0 |
13/08/2012 |
5.30
|
211,480 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
10/08/2012 |
5.40
|
26,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
09/08/2012 |
5.40
|
51,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
08/08/2012 |
5.30
|
214,670 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
07/08/2012 |
5.30
|
7,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
06/08/2012 |
5.30
|
55,130 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
03/08/2012 |
5.30
|
13,130 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
02/08/2012 |
5.30
|
7,290 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
01/08/2012 |
5.40
|
133,170 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
31/07/2012 |
5.30
|
41,750 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
30/07/2012 |
5.40
|
143,060 | 5.50 | 5.50 | 5.30 | 0 | 100 | -0.0 |
27/07/2012 |
5.50
|
256,110 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
26/07/2012 |
5.50
|
35,340 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
25/07/2012 |
5.50
|
122,860 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
24/07/2012 |
5.60
|
161,150 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
23/07/2012 |
5.70
|
292,110 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
20/07/2012 |
5.80
|
151,610 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
19/07/2012 |
5.90
|
113,670 | 5.70 | 5.90 | 5.50 | 0 | 3,000 | -0.0 |