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 |
0.70
0.70
0.70
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
24 tháng
(2022-09-30) |
-0.80 | -53.33% | 2,315,436 | 40,000 | 0.0 |
0.60
1.50
0.70
|
36 tháng
(2021-10-05) |
-0.60 | -46.15% | 17,711,845 | 74,600 | 0.1 |
0.60
2.60
0.70
|
60 tháng
(2019-10-16) |
0.30 | 75% | 26,011,144 | 64,200 | 0.1 |
0.10
2.60
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/08/2012 |
4.40
|
45,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
17/08/2012 |
4.40
|
32,700 | 4.20 | 4.40 | 4.30 | 500 | 0 | 0.0 |
16/08/2012 |
4.20
|
26,100 | 4.50 | 4.50 | 4.20 | 8,000 | 0 | 0.0 |
15/08/2012 |
4.50
|
13,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
14/08/2012 |
4.60
|
68,900 | 4.40 | 4.60 | 4.40 | 21,900 | 0 | 0.1 |
13/08/2012 |
4.40
|
43,200 | 4.30 | 4.50 | 4.30 | 5,500 | 0 | 0.0 |
10/08/2012 |
4.30
|
22,100 | 4.40 | 4.50 | 4.30 | 800 | 0 | 0.0 |
09/08/2012 |
4.40
|
41,500 | 4.60 | 4.60 | 4.40 | 2,800 | 0 | 0.0 |
08/08/2012 |
4.60
|
23,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
07/08/2012 |
4.50
|
39,500 | 4.60 | 4.60 | 4.30 | 29,500 | 0 | 0.1 |
06/08/2012 |
4.60
|
49,300 | 4.30 | 4.60 | 4.50 | 22,300 | 0 | 0.1 |
03/08/2012 |
4.30
|
16,600 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
02/08/2012 |
4.60
|
24,600 | 4.40 | 4.70 | 4.40 | 500 | 0 | 0.0 |
01/08/2012 |
4.40
|
65,300 | 4.10 | 4.40 | 4.40 | 0 | 10,000 | -0.0 |
31/07/2012 |
4.10
|
40,100 | 4.40 | 4.50 | 4.10 | 15,000 | 0 | 0.1 |
30/07/2012 |
4.40
|
65,800 | 4.30 | 4.40 | 4.20 | 0 | 5,000 | -0.0 |
27/07/2012 |
4.30
|
13,300 | 4.40 | 4.50 | 4.20 | 1,600 | 0 | 0.0 |
26/07/2012 |
4.40
|
38,400 | 4.20 | 4.40 | 4.20 | 1,200 | 0 | 0.0 |
25/07/2012 |
4.20
|
29,800 | 4.10 | 4.20 | 4 | 5,000 | 0 | 0.0 |
24/07/2012 |
4.10
|
29,400 | 4.20 | 4.30 | 4 | 1,800 | 0 | 0.0 |
23/07/2012 |
4.20
|
59,800 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
20/07/2012 |
4.50
|
108,500 | 4.80 | 4.90 | 4.50 | 56,500 | 0 | 0.3 |
19/07/2012 |
4.80
|
88,400 | 4.50 | 4.90 | 4.40 | 1,700 | 0 | 0.0 |
18/07/2012 |
4.50
|
106,500 | 4.30 | 4.60 | 4.20 | 0 | 11,500 | -0.1 |
17/07/2012 |
4.30
|
88,200 | 4.10 | 4.30 | 4.10 | 12,000 | 18,000 | -0.0 |
16/07/2012 |
4.10
|
41,800 | 4.40 | 4.50 | 4.10 | 20,000 | 0 | 0.1 |
13/07/2012 |
4.40
|
76,100 | 4.20 | 4.40 | 4.20 | 8,000 | 0 | 0.0 |
12/07/2012 |
4.20
|
83,500 | 4 | 4.20 | 3.90 | 20,000 | 0 | 0.1 |
11/07/2012 |
4
|
11,000 | 3.80 | 4 | 3.80 | 300 | 0 | 0.0 |
10/07/2012 |
3.80
|
31,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
09/07/2012 |
4
|
34,300 | 4.10 | 4.10 | 3.80 | 2,000 | 0 | 0.0 |
06/07/2012 |
4.10
|
25,500 | 4.10 | 4.20 | 4 | 1,000 | 0 | 0.0 |
05/07/2012 |
4.10
|
28,000 | 3.90 | 4.10 | 4 | 3,400 | 7,000 | -0.0 |
04/07/2012 |
3.90
|
34,700 | 3.90 | 4.10 | 3.90 | 0 | 2,000 | -0.0 |
03/07/2012 |
3.90
|
120,000 | 4 | 4.10 | 3.80 | 26,600 | 0 | 0.1 |
02/07/2012 |
4
|
79,600 | 4.30 | 4.30 | 4 | 0 | 35,900 | -0.1 |
29/06/2012 |
4.30
|
56,200 | 4.30 | 4.30 | 4 | 21,300 | 3,000 | 0.1 |
28/06/2012 |
4.30
|
85,600 | 4.20 | 4.30 | 3.90 | 25,500 | 4,000 | 0.1 |
27/06/2012 |
4.20
|
40,000 | 4.20 | 4.40 | 4.10 | 200 | 0 | 0.0 |
26/06/2012 |
4.20
|
56,400 | 4.20 | 4.30 | 4 | 4,300 | 0 | 0.0 |
25/06/2012 |
4.20
|
63,900 | 4.40 | 4.60 | 4.10 | 26,200 | 0 | 0.1 |
22/06/2012 |
4.40
|
121,800 | 4.70 | 4.70 | 4.40 | 20,400 | 2,300 | 0.1 |
21/06/2012 |
4.70
|
67,100 | 4.90 | 5 | 4.70 | 25,700 | 0 | 0.1 |
20/06/2012 |
4.90
|
51,500 | 4.80 | 5 | 4.70 | 9,000 | 0 | 0.0 |
19/06/2012 |
4.80
|
197,300 | 5.10 | 5.10 | 4.80 | 92,300 | 0 | 0.4 |
18/06/2012 |
5.10
|
106,500 | 5.10 | 5.20 | 5 | 25,400 | 7,200 | 0.1 |
15/06/2012 |
5.10
|
72,300 | 5.10 | 5.20 | 4.90 | 5,400 | 5,000 | 0.0 |
14/06/2012 |
5.10
|
107,900 | 4.80 | 5.10 | 4.60 | 3,500 | 0 | 0.0 |
13/06/2012 |
4.80
|
141,700 | 4.50 | 4.80 | 4.50 | 24,100 | 20,000 | 0.0 |
12/06/2012 |
4.50
|
95,200 | 4.80 | 4.80 | 4.50 | 41,900 | 0 | 0.2 |
11/06/2012 |
4.80
|
76,900 | 4.70 | 5 | 4.50 | 3,300 | 0 | 0.0 |
08/06/2012 |
4.70
|
260,400 | 4.40 | 4.70 | 4.50 | 85,000 | 0 | 0.4 |
07/06/2012 |
4.40
|
21,000 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
06/06/2012 |
4.20
|
43,600 | 4.40 | 4.40 | 4.20 | 1,700 | 3,600 | -0.0 |
05/06/2012 |
4.40
|
47,800 | 4.30 | 4.40 | 4.10 | 1,600 | 0 | 0.0 |
04/06/2012 |
4.30
|
83,600 | 4.20 | 4.40 | 4.10 | 500 | 5,000 | -0.0 |
01/06/2012 |
4.20
|
112,600 | 4 | 4.20 | 4 | 0 | 25,200 | -0.1 |
31/05/2012 |
4
|
72,100 | 4.20 | 4.20 | 4 | 3,500 | 0 | 0.0 |
30/05/2012 |
4.20
|
50,300 | 4.40 | 4.60 | 4.10 | 16,500 | 0 | 0.1 |
29/05/2012 |
4.40
|
40,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
28/05/2012 |
4.70
|
29,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
25/05/2012 |
5
|
52,500 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
24/05/2012 |
4.70
|
40,000 | 5 | 5 | 4.70 | 0 | 0 | 0 |
23/05/2012 |
5
|
48,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
22/05/2012 |
5.30
|
53,900 | 5.30 | 5.60 | 5.10 | 17,700 | 0 | 0.1 |
21/05/2012 |
5.30
|
96,200 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
18/05/2012 |
5
|
88,300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
17/05/2012 |
5.30
|
62,000 | 5.40 | 5.70 | 5.20 | 15,400 | 0 | 0.1 |
16/05/2012 |
5.40
|
143,800 | 5.60 | 5.70 | 5.30 | 11,400 | 5,000 | 0.0 |
15/05/2012 |
5.60
|
106,100 | 6 | 6 | 5.60 | 18,000 | 0 | 0.1 |
14/05/2012 |
6
|
93,200 | 6.40 | 6.40 | 6 | 10,000 | 0 | 0.1 |
11/05/2012 |
6.40
|
205,500 | 6.80 | 6.90 | 6.40 | 20,600 | 6,200 | 0.1 |
10/05/2012 |
6.80
|
169,200 | 7.30 | 7.30 | 6.80 | 9,000 | 0 | 0.1 |
09/05/2012 |
7.30
|
158,000 | 7.40 | 7.80 | 7 | 1,300 | 0 | 0.0 |
08/05/2012 |
7.40
|
393,100 | 7 | 7.40 | 7 | 44,100 | 0 | 0.3 |
07/05/2012 |
7
|
8,500 | 6.60 | 7 | 7 | 0 | 0 | 0 |
04/05/2012 |
6.60
|
70,800 | 6.20 | 6.60 | 6.60 | 0 | 0 | 0 |
03/05/2012 |
6.20
|
299,600 | 5.80 | 6.20 | 6.10 | 51,700 | 0 | 0.3 |
02/05/2012 |
5.80
|
28,400 | 5.50 | 5.80 | 5.80 | 28,300 | 0 | 0.2 |
27/04/2012 |
5.50
|
70,900 | 5.20 | 5.50 | 5.50 | 35,000 | 0 | 0.2 |
26/04/2012 |
5.20
|
83,100 | 4.90 | 5.20 | 5.10 | 0 | 0 | 0 |
25/04/2012 |
4.90
|
163,600 | 4.60 | 4.90 | 4.40 | 0 | 0 | 0 |
24/04/2012 |
4.60
|
8,800 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
23/04/2012 |
4.50
|
24,300 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
20/04/2012 |
4.80
|
57,200 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
19/04/2012 |
4.60
|
100,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
18/04/2012 |
4.30
|
17,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
17/04/2012 |
4.30
|
79,400 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
16/04/2012 |
4.40
|
45,900 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
13/04/2012 |
4.40
|
45,000 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
12/04/2012 |
4.50
|
42,000 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
11/04/2012 |
4.30
|
8,100 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
10/04/2012 |
4.40
|
600 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
09/04/2012 |
4.40
|
25,500 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
06/04/2012 |
4.50
|
29,700 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
05/04/2012 |
4.50
|
21,500 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 |
04/04/2012 |
4.50
|
58,300 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
03/04/2012 |
4.80
|
23,400 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
30/03/2012 |
4.80
|
35,400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
29/03/2012 |
5
|
42,900 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |