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 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2023-09-29) |
-0.60 | -54.55% | 567,800 | 0 | 0 |
0.50
1.10
0.50
|
24 tháng
(2022-09-30) |
-2 | -80% | 10,367,484 | 0 | 0 |
0.50
2.60
0.50
|
36 tháng
(2021-10-05) |
-0.80 | -61.54% | 23,155,505 | 0 | 0 |
0.50
7.30
0.50
|
60 tháng
(2019-10-16) |
0.30 | 150% | 41,170,936 | -34,200 | -0.0 |
0.10
7.30
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/05/2012 |
3.80
|
226,400 | 4 | 4 | 3.70 | 0 | 0 | 0 |
23/05/2012 |
4
|
264,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
22/05/2012 |
4.10
|
245,700 | 4.10 | 4.30 | 4 | 4,000 | 0 | 0.0 |
21/05/2012 |
4.10
|
90,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
18/05/2012 |
3.90
|
298,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
17/05/2012 |
4.10
|
357,300 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
16/05/2012 |
4.10
|
840,600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
15/05/2012 |
4.30
|
253,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
14/05/2012 |
4.60
|
432,700 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
11/05/2012 |
4.90
|
409,200 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
10/05/2012 |
5.20
|
381,900 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
09/05/2012 |
5.40
|
1,233,500 | 5.10 | 5.40 | 5.10 | 0 | 123,900 | -0.7 |
08/05/2012 |
5.10
|
2,494,900 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 |
07/05/2012 |
4.80
|
841,500 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
04/05/2012 |
4.50
|
175,800 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
03/05/2012 |
4.50
|
165,300 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
02/05/2012 |
4.70
|
322,600 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
27/04/2012 |
4.60
|
255,300 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
26/04/2012 |
4.30
|
158,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
25/04/2012 |
4.40
|
204,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
24/04/2012 |
4.40
|
241,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
23/04/2012 |
4.60
|
217,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
20/04/2012 |
4.90
|
284,800 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
19/04/2012 |
4.80
|
475,700 | 5.10 | 5.20 | 4.80 | 10,000 | 0 | 0.1 |
18/04/2012 |
5.10
|
647,900 | 4.80 | 5.10 | 4.50 | 0 | 0 | 0 |
17/04/2012 |
4.80
|
609,500 | 4.80 | 4.80 | 4.50 | 113,900 | 5,000 | 0.5 |
16/04/2012 |
4.80
|
1,052,700 | 5 | 5 | 4.70 | 0 | 60,000 | -0.3 |
13/04/2012 |
5
|
1,497,400 | 5.30 | 5.50 | 4.90 | 0 | 10,000 | -0.1 |
12/04/2012 |
5.30
|
771,500 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
11/04/2012 |
5
|
814,500 | 4.70 | 5 | 4.90 | 7,000 | 0 | 0.0 |
10/04/2012 |
4.70
|
795,600 | 4.40 | 4.70 | 4.60 | 32,700 | 0 | 0.2 |
09/04/2012 |
4.40
|
96,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
06/04/2012 |
4.20
|
214,100 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
05/04/2012 |
4.50
|
359,100 | 4.40 | 4.60 | 4.10 | 0 | 12,000 | -0.1 |
04/04/2012 |
4.40
|
181,000 | 4.70 | 4.80 | 4.40 | 0 | 15,000 | -0.1 |
03/04/2012 |
4.70
|
308,000 | 4.40 | 4.70 | 4.10 | 34,300 | 0 | 0.2 |
30/03/2012 |
4.40
|
240,000 | 4.70 | 4.70 | 4.40 | 0 | 19,500 | -0.1 |
29/03/2012 |
4.70
|
521,400 | 5 | 5.20 | 4.70 | 0 | 70,500 | -0.3 |
28/03/2012 |
5
|
624,500 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
27/03/2012 |
5.10
|
1,561,800 | 5 | 5.30 | 5 | 0 | 0 | 0 |
26/03/2012 |
5
|
127,300 | 4.70 | 5 | 5 | 20,000 | 0 | 0.1 |
23/03/2012 |
4.70
|
334,600 | 4.40 | 4.70 | 4.70 | 100,000 | 0 | 0.5 |
22/03/2012 |
4.40
|
764,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
21/03/2012 |
4.20
|
221,700 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
20/03/2012 |
4
|
242,600 | 3.80 | 4 | 4 | 0 | 0 | 0 |
19/03/2012 |
3.80
|
106,900 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
16/03/2012 |
3.60
|
259,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
15/03/2012 |
3.50
|
171,200 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
14/03/2012 |
3.30
|
63,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
13/03/2012 |
3.50
|
36,100 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
12/03/2012 |
3.30
|
28,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
09/03/2012 |
3.50
|
132,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
08/03/2012 |
3.70
|
43,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
07/03/2012 |
3.90
|
73,300 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
06/03/2012 |
3.90
|
91,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
05/03/2012 |
4
|
130,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
02/03/2012 |
3.90
|
54,100 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
01/03/2012 |
3.80
|
21,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
29/02/2012 |
3.80
|
29,600 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
28/02/2012 |
3.90
|
76,400 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
27/02/2012 |
3.70
|
24,500 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
24/02/2012 |
3.50
|
47,300 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
23/02/2012 |
3.30
|
34,200 | 3 | 3.30 | 3.20 | 0 | 0 | 0 |
22/02/2012 |
3
|
13,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
21/02/2012 |
3.20
|
3,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
20/02/2012 |
3.30
|
7,500 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
17/02/2012 |
3.20
|
7,600 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
16/02/2012 |
3.20
|
1,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
15/02/2012 |
3.20
|
7,600 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
14/02/2012 |
3.10
|
2,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
13/02/2012 |
3.10
|
9,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
10/02/2012 |
3.20
|
7,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
09/02/2012 |
3.40
|
29,000 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
08/02/2012 |
3.60
|
27,400 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
07/02/2012 |
3.80
|
1,500 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
06/02/2012 |
3.70
|
2,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
03/02/2012 |
3.90
|
1,200 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
02/02/2012 |
3.80
|
13,800 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
01/02/2012 |
3.60
|
100 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
31/01/2012 |
3.50
|
3,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
30/01/2012 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/01/2012 |
3.60
|
3,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
19/01/2012 |
3.60
|
13,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
18/01/2012 |
3.70
|
5,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
17/01/2012 |
3.80
|
1,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
16/01/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
13/01/2012 |
4
|
2,500 | 4 | 4 | 4 | 0 | 0 | 0 |
12/01/2012 |
4
|
2,400 | 4 | 4 | 4 | 0 | 0 | 0 |
11/01/2012 |
4
|
100 | 3.80 | 4 | 4 | 0 | 0 | 0 |
10/01/2012 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
09/01/2012 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
06/01/2012 |
3.80
|
5,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
05/01/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
04/01/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
03/01/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/12/2011 |
3.90
|
1,000 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
29/12/2011 |
3.70
|
1,000 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
28/12/2011 |
3.50
|
600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
27/12/2011 |
3.60
|
6,700 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
26/12/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |