Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
24 tháng
(2022-10-03) |
-0.20 | -12.50% | 117,851 | 0 | 0 |
1.30
1.90
1.40
|
36 tháng
(2021-10-06) |
-0.30 | -17.65% | 1,516,785 | -2,800 | -0.0 |
1.30
3
1.40
|
60 tháng
(2019-10-17) |
0.90 | 180% | 2,252,430 | -100 | 0.0 |
0.10
3
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2012 |
4
|
9,100 | 3.81 | 4 | 3.71 | 0 | 0 | 0 |
09/11/2012 |
3.81
|
1,500 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
08/11/2012 |
3.81
|
5,100 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
07/11/2012 |
3.81
|
31,800 | 3.71 | 3.90 | 3.71 | 0 | 1,000 | -0.0 |
06/11/2012 |
3.71
|
3,300 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
05/11/2012 |
3.71
|
14,500 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
02/11/2012 |
3.81
|
51,800 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
01/11/2012 |
3.81
|
400 | 3.90 | 4.10 | 3.81 | 0 | 0 | 0 |
31/10/2012 |
3.90
|
28,300 | 4 | 4 | 3.81 | 0 | 0 | 0 |
30/10/2012 |
4
|
75,500 | 4.29 | 4.29 | 4 | 0 | 0 | 0 |
29/10/2012 |
4.29
|
44,900 | 4.57 | 4.57 | 4.29 | 0 | 0 | 0 |
26/10/2012 |
4.57
|
14,300 | 4.57 | 4.67 | 4.48 | 0 | 0 | 0 |
25/10/2012 |
4.57
|
32,200 | 4.29 | 4.57 | 4 | 0 | 0 | 0 |
24/10/2012 |
4.29
|
123,100 | 4.10 | 4.38 | 4.19 | 0 | 0 | 0 |
23/10/2012 |
4.10
|
16,100 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
22/10/2012 |
3.90
|
132,800 | 3.71 | 3.90 | 3.71 | 0 | 0 | 0 |
19/10/2012 |
3.71
|
61,200 | 3.52 | 3.71 | 3.52 | 0 | 0 | 0 |
18/10/2012 |
3.52
|
20,600 | 3.43 | 3.62 | 3.33 | 0 | 0 | 0 |
17/10/2012 |
3.43
|
5,700 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
16/10/2012 |
3.62
|
4,000 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
15/10/2012 |
3.62
|
2,800 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
12/10/2012 |
3.81
|
700 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
11/10/2012 |
3.90
|
20,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/10/2012 |
3.90
|
7,000 | 3.81 | 3.90 | 3.71 | 0 | 0 | 0 |
09/10/2012 |
3.81
|
17,300 | 3.62 | 3.81 | 3.62 | 0 | 0 | 0 |
08/10/2012 |
3.62
|
36,500 | 3.52 | 3.62 | 3.33 | 0 | 0 | 0 |
05/10/2012 |
3.52
|
300 | 3.52 | 3.62 | 3.52 | 0 | 0 | 0 |
04/10/2012 |
3.52
|
13,400 | 3.62 | 3.71 | 3.52 | 0 | 0 | 0 |
03/10/2012 |
3.62
|
24,800 | 3.43 | 3.62 | 3.43 | 0 | 0 | 0 |
02/10/2012 |
3.43
|
24,400 | 3.43 | 3.62 | 3.43 | 0 | 0 | 0 |
01/10/2012 |
3.43
|
6,900 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
28/09/2012 |
3.52
|
12,500 | 3.52 | 3.71 | 3.52 | 0 | 0 | 0 |
27/09/2012 |
3.52
|
10,500 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
26/09/2012 |
3.52
|
11,900 | 3.43 | 3.52 | 3.52 | 0 | 0 | 0 |
25/09/2012 |
3.43
|
5,700 | 3.43 | 3.52 | 3.33 | 0 | 0 | 0 |
24/09/2012 |
3.43
|
32,200 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
21/09/2012 |
3.62
|
8,800 | 3.43 | 3.62 | 3.33 | 0 | 0 | 0 |
20/09/2012 |
3.43
|
5,600 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
19/09/2012 |
3.62
|
100 | 3.52 | 3.62 | 3.62 | 0 | 0 | 0 |
18/09/2012 |
3.52
|
48,300 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
17/09/2012 |
3.71
|
8,300 | 3.90 | 4.10 | 3.71 | 0 | 0 | 0 |
14/09/2012 |
3.90
|
30,000 | 3.71 | 3.90 | 3.81 | 0 | 0 | 0 |
13/09/2012 |
3.71
|
11,800 | 3.62 | 3.71 | 3.52 | 0 | 0 | 0 |
12/09/2012 |
3.62
|
10,300 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 |
11/09/2012 |
3.71
|
6,800 | 3.62 | 3.71 | 3.52 | 0 | 0 | 0 |
10/09/2012 |
3.62
|
35,600 | 3.81 | 3.81 | 3.62 | 0 | 3,200 | -0.0 |
07/09/2012 |
3.81
|
7,800 | 3.81 | 3.81 | 3.71 | 0 | 0 | 0 |
06/09/2012 |
3.81
|
34,200 | 4 | 4 | 3.81 | 0 | 0 | 0 |
05/09/2012 |
4
|
400 | 4 | 4.10 | 3.81 | 0 | 0 | 0 |
04/09/2012 |
4
|
1,000 | 3.81 | 4 | 4 | 1,000 | 0 | 0.0 |
31/08/2012 |
3.81
|
10,000 | 4.10 | 4.10 | 3.81 | 2,000 | 0 | 0.0 |
30/08/2012 |
4.10
|
4,200 | 4.10 | 4.29 | 4.10 | 2,200 | 0 | 0.0 |
29/08/2012 |
4.10
|
38,300 | 3.90 | 4.10 | 4 | 6,300 | 0 | 0.0 |
28/08/2012 |
3.90
|
6,100 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
27/08/2012 |
3.81
|
14,900 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 |
24/08/2012 |
4.10
|
48,600 | 3.90 | 4.10 | 3.71 | 6,000 | 0 | 0.0 |
23/08/2012 |
3.90
|
19,400 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
22/08/2012 |
4.19
|
37,500 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 |
21/08/2012 |
4.48
|
10,500 | 4.76 | 4.76 | 4.48 | 0 | 0 | 0 |
20/08/2012 |
4.76
|
3,100 | 4.76 | 4.86 | 4.76 | 0 | 0 | 0 |
17/08/2012 |
4.76
|
31,700 | 4.57 | 4.86 | 4.67 | 4,400 | 0 | 0.0 |
16/08/2012 |
4.57
|
2,000 | 4.86 | 4.86 | 4.57 | 0 | 0 | 0 |
15/08/2012 |
4.86
|
19,100 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 |
14/08/2012 |
4.95
|
100 | 4.76 | 4.95 | 4.95 | 0 | 0 | 0 |
13/08/2012 |
4.76
|
2,100 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 |
10/08/2012 |
4.76
|
2,900 | 4.86 | 4.86 | 4.57 | 0 | 0 | 0 |
09/08/2012 |
4.86
|
9,400 | 4.86 | 4.95 | 4.76 | 2,000 | 0 | 0.0 |
08/08/2012 |
4.86
|
29,000 | 4.67 | 4.86 | 4.67 | 0 | 0 | 0 |
07/08/2012 |
4.67
|
4,800 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 |
06/08/2012 |
4.86
|
22,100 | 4.76 | 4.86 | 4.48 | 0 | 0 | 0 |
03/08/2012 |
4.76
|
1,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
02/08/2012 |
4.76
|
2,400 | 4.76 | 4.86 | 4.76 | 0 | 0 | 0 |
01/08/2012 |
4.76
|
7,100 | 4.76 | 4.76 | 4.67 | 3,900 | 0 | 0.0 |
31/07/2012 |
4.76
|
6,800 | 4.57 | 4.86 | 4.76 | 0 | 0 | 0 |
30/07/2012 |
4.57
|
17,600 | 4.57 | 4.57 | 4.57 | 3,000 | 0 | 0.0 |
27/07/2012 |
4.57
|
15,100 | 4.86 | 4.86 | 4.57 | 0 | 0 | 0 |
26/07/2012 |
4.86
|
7,300 | 4.76 | 4.86 | 4.76 | 0 | 0 | 0 |
25/07/2012 |
4.76
|
24,500 | 4.67 | 4.86 | 4.67 | 0 | 8,000 | -0.0 |
24/07/2012 |
4.67
|
25,300 | 4.67 | 4.95 | 4.57 | 0 | 0 | 0 |
23/07/2012 |
4.67
|
18,700 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 |
20/07/2012 |
4.86
|
36,600 | 5.14 | 5.33 | 4.86 | 0 | 0 | 0 |
19/07/2012 |
5.14
|
67,800 | 4.86 | 5.14 | 4.67 | 700 | 0 | 0.0 |
18/07/2012 |
4.86
|
36,500 | 4.86 | 4.86 | 4.67 | 21,000 | 0 | 0.1 |
17/07/2012 |
4.86
|
22,800 | 4.57 | 4.86 | 4.38 | 0 | 0 | 0 |
16/07/2012 |
4.57
|
58,000 | 4.86 | 4.86 | 4.57 | 0 | 0 | 0 |
13/07/2012 |
4.86
|
48,800 | 4.57 | 4.86 | 4.76 | 0 | 0 | 0 |
12/07/2012 |
4.57
|
23,300 | 4.29 | 4.57 | 4.29 | 0 | 0 | 0 |
11/07/2012 |
4.29
|
14,400 | 4.19 | 4.29 | 4.19 | 0 | 0 | 0 |
10/07/2012 |
4.19
|
10,000 | 4.19 | 4.29 | 4.10 | 0 | 0 | 0 |
09/07/2012 |
4.19
|
45,800 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 |
06/07/2012 |
4.48
|
23,600 | 4.48 | 4.67 | 4.38 | 0 | 3,200 | -0.0 |
05/07/2012 |
4.48
|
30,400 | 4.19 | 4.48 | 4.19 | 0 | 0 | 0 |
04/07/2012 |
4.19
|
47,200 | 4.57 | 4.57 | 4.19 | 0 | 8,100 | -0.0 |
03/07/2012 |
4.57
|
92,100 | 4.67 | 4.67 | 4.38 | 0 | 18,700 | -0.1 |
02/07/2012 |
4.67
|
17,600 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 |
29/06/2012 |
4.86
|
22,300 | 4.86 | 5.05 | 4.86 | 0 | 0 | 0 |
28/06/2012 |
4.86
|
54,100 | 4.57 | 4.86 | 4.48 | 0 | 0 | 0 |
27/06/2012 |
4.57
|
80,400 | 4.86 | 4.86 | 4.57 | 0 | 0 | 0 |
26/06/2012 |
4.86
|
65,200 | 5.14 | 5.14 | 4.86 | 0 | 0 | 0 |
25/06/2012 |
5.14
|
106,800 | 5.62 | 5.62 | 5.14 | 0 | 41,500 | -0.2 |