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) |
-1.80 | -23.38% | 800 | 0 | 0 |
5.10
7.70
5.10
|
2 tháng
(2024-07-22) |
-1.80 | -23.38% | 1,000 | 0 | 0 |
5.10
7.70
5.10
|
3 tháng
(2024-06-24) |
-0.70 | -10.61% | 35,600 | 0 | 0 |
5.10
7.70
5.10
|
6 tháng
(2024-03-29) |
1.90 | 47.50% | 323,600 | -5,000 | -0.0 |
3.40
7.70
5.10
|
12 tháng
(2023-09-29) |
3.60 | 156.52% | 790,000 | -5,000 | -0.0 |
2.30
7.70
5.10
|
24 tháng
(2022-10-03) |
4.30 | 268.75% | 1,345,640 | -3,628 | -0.0 |
1
7.70
5.10
|
36 tháng
(2021-10-06) |
3 | 103.45% | 2,553,671 | -2,816 | -0.0 |
1
7.70
5.10
|
60 tháng
(2019-10-17) |
2.90 | 96.67% | 3,441,843 | -17,116 | -0.0 |
1
7.70
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/12/2012 |
3.30
|
3,900 | 3.54 | 3.54 | 3.30 | 0 | 0 | 0 |
24/12/2012 |
3.54
|
1,000 | 3.46 | 3.54 | 3.54 | 0 | 0 | 0 |
21/12/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
20/12/2012 |
3.46
|
2,100 | 3.70 | 3.70 | 3.46 | 0 | 0 | 0 |
19/12/2012 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
18/12/2012 |
3.70
|
1,900 | 3.54 | 3.70 | 3.38 | 0 | 0 | 0 |
17/12/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
14/12/2012 |
3.54
|
400 | 3.38 | 3.54 | 3.54 | 0 | 0 | 0 |
13/12/2012 |
3.38
|
600 | 3.46 | 3.46 | 3.38 | 0 | 0 | 0 |
12/12/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
11/12/2012 |
3.46
|
1,800 | 3.62 | 3.62 | 3.46 | 0 | 0 | 0 |
10/12/2012 |
3.62
|
3,800 | 3.70 | 3.70 | 3.46 | 0 | 0 | 0 |
07/12/2012 |
3.70
|
5,200 | 3.54 | 3.70 | 3.30 | 0 | 0 | 0 |
06/12/2012 |
3.54
|
4,400 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
05/12/2012 |
3.54
|
1,500 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
04/12/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
03/12/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
30/11/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
29/11/2012 |
3.54
|
14,900 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
28/11/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
27/11/2012 |
3.54
|
100 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
26/11/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
23/11/2012 |
3.54
|
10,300 | 3.77 | 3.77 | 3.54 | 0 | 0 | 0 |
22/11/2012 |
3.77
|
18,100 | 3.77 | 3.85 | 3.77 | 0 | 0 | 0 |
21/11/2012 |
3.77
|
19,000 | 3.70 | 3.77 | 3.77 | 0 | 0 | 0 |
20/11/2012 |
3.70
|
8,800 | 3.62 | 3.70 | 3.62 | 0 | 0 | 0 |
19/11/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
16/11/2012 |
3.62
|
100 | 3.54 | 3.62 | 3.62 | 0 | 0 | 0 |
15/11/2012 |
3.54
|
1,100 | 3.62 | 3.70 | 3.54 | 0 | 0 | 0 |
14/11/2012 |
3.62
|
6,900 | 3.38 | 3.62 | 3.46 | 0 | 0 | 0 |
13/11/2012 |
3.38
|
8,700 | 3.22 | 3.38 | 3.22 | 0 | 0 | 0 |
12/11/2012 |
3.22
|
6,500 | 3.46 | 3.46 | 3.22 | 3,000 | 0 | 0.0 |
09/11/2012 |
3.46
|
12,300 | 3.70 | 3.70 | 3.46 | 10,000 | 0 | 0.0 |
08/11/2012 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/11/2012 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/11/2012 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/11/2012 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
02/11/2012 |
3.70
|
100 | 3.54 | 3.70 | 3.70 | 0 | 0 | 0 |
01/11/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
31/10/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
30/10/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
29/10/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
26/10/2012 |
3.54
|
100 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
25/10/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
24/10/2012 |
3.54
|
200 | 3.62 | 3.62 | 3.54 | 0 | 0 | 0 |
23/10/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
22/10/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
19/10/2012 |
3.62
|
100 | 3.46 | 3.62 | 3.62 | 0 | 0 | 0 |
18/10/2012 |
3.46
|
3,100 | 3.70 | 3.93 | 3.46 | 0 | 0 | 0 |
17/10/2012 |
3.70
|
2,500 | 3.93 | 3.93 | 3.70 | 0 | 0 | 0 |
16/10/2012 |
3.93
|
100 | 3.85 | 3.93 | 3.93 | 0 | 0 | 0 |
15/10/2012 |
3.85
|
100 | 3.62 | 3.85 | 3.85 | 0 | 0 | 0 |
12/10/2012 |
3.62
|
1,600 | 3.54 | 3.62 | 3.38 | 0 | 0 | 0 |
11/10/2012 |
3.54
|
100 | 3.38 | 3.54 | 3.54 | 0 | 0 | 0 |
10/10/2012 |
3.38
|
700 | 3.30 | 3.38 | 3.22 | 0 | 0 | 0 |
09/10/2012 |
3.30
|
3,000 | 3.46 | 3.62 | 3.30 | 0 | 0 | 0 |
08/10/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
05/10/2012 |
3.46
|
200 | 3.38 | 3.46 | 3.15 | 0 | 0 | 0 |
04/10/2012 |
3.38
|
100 | 3.22 | 3.38 | 3.38 | 0 | 0 | 0 |
03/10/2012 |
3.22
|
200 | 3.46 | 3.62 | 3.22 | 0 | 0 | 0 |
02/10/2012 |
3.46
|
100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
01/10/2012 |
3.46
|
200 | 3.30 | 3.46 | 3.30 | 0 | 0 | 0 |
28/09/2012 |
3.30
|
2,000 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
27/09/2012 |
3.70
|
2,800 | 3.62 | 3.70 | 3.38 | 0 | 0 | 0 |
26/09/2012 |
3.62
|
2,600 | 3.46 | 3.62 | 3.38 | 0 | 0 | 0 |
25/09/2012 |
3.46
|
5,400 | 3.46 | 3.54 | 3.22 | 0 | 0 | 0 |
24/09/2012 |
3.46
|
3,600 | 3.46 | 3.46 | 3.22 | 0 | 0 | 0 |
21/09/2012 |
3.46
|
3,200 | 3.38 | 3.62 | 3.46 | 0 | 0 | 0 |
20/09/2012 |
3.38
|
500 | 3.22 | 3.38 | 3.07 | 0 | 0 | 0 |
19/09/2012 |
3.22
|
17,100 | 3.30 | 3.46 | 3.22 | 10,000 | 0 | 0.0 |
18/09/2012 |
3.30
|
3,300 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
17/09/2012 |
3.30
|
2,800 | 3.15 | 3.30 | 3.07 | 0 | 0 | 0 |
14/09/2012 |
3.15
|
200 | 2.99 | 3.15 | 3.15 | 0 | 0 | 0 |
13/09/2012 |
2.99
|
7,200 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
12/09/2012 |
3.07
|
100 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
11/09/2012 |
3.07
|
15,600 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
10/09/2012 |
3.15
|
28,200 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
07/09/2012 |
3.38
|
10,200 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 |
06/09/2012 |
3.54
|
26,800 | 3.77 | 3.77 | 3.54 | 0 | 0 | 0 |
05/09/2012 |
3.77
|
25,600 | 3.77 | 3.77 | 3.54 | 0 | 0 | 0 |
04/09/2012 |
3.77
|
1,400 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
31/08/2012 |
3.77
|
7,200 | 3.54 | 3.77 | 3.46 | 0 | 0 | 0 |
30/08/2012 |
3.54
|
2,000 | 3.46 | 3.54 | 3.54 | 0 | 0 | 0 |
29/08/2012 |
3.46
|
6,500 | 3.62 | 3.62 | 3.30 | 0 | 0 | 0 |
28/08/2012 |
3.62
|
9,700 | 3.38 | 3.62 | 3.15 | 0 | 0 | 0 |
27/08/2012 |
3.38
|
18,100 | 3.54 | 3.54 | 3.38 | 1,000 | 0 | 0.0 |
24/08/2012 |
3.54
|
12,500 | 3.62 | 3.77 | 3.38 | 0 | 0 | 0 |
23/08/2012 |
3.62
|
11,000 | 3.85 | 3.85 | 3.62 | 0 | 0 | 0 |
22/08/2012 |
3.85
|
6,900 | 3.85 | 3.85 | 3.62 | 0 | 0 | 0 |
21/08/2012 |
3.85
|
1,400 | 4.09 | 4.33 | 3.85 | 0 | 0 | 0 |
20/08/2012 |
4.09
|
5,700 | 4.25 | 4.33 | 4.01 | 0 | 0 | 0 |
17/08/2012 |
4.25
|
800 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
16/08/2012 |
4.25
|
10,400 | 4.01 | 4.25 | 4.01 | 0 | 0 | 0 |
15/08/2012 |
4.01
|
1,100 | 4.17 | 4.25 | 4.01 | 0 | 0 | 0 |
14/08/2012 |
4.17
|
2,700 | 4.33 | 4.33 | 4.17 | 0 | 0 | 0 |
13/08/2012 |
4.33
|
2,300 | 4.40 | 4.40 | 4.17 | 0 | 0 | 0 |
10/08/2012 |
4.40
|
100 | 4.25 | 4.40 | 4.40 | 0 | 0 | 0 |
09/08/2012 |
4.25
|
24,700 | 4.48 | 4.48 | 4.25 | 0 | 0 | 0 |
08/08/2012 |
4.48
|
800 | 4.48 | 4.72 | 4.33 | 0 | 0 | 0 |
07/08/2012 |
4.48
|
5,300 | 4.56 | 4.88 | 4.25 | 0 | 0 | 0 |