Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-09) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-12) |
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
(2022-11-21) |
-0.10 | -20% | 25,824,378 | -10,000 | -0.0 |
0.40
0.80
0.40
|
36 tháng
(2021-11-24) |
-1.60 | -80% | 111,347,998 | -181,300 | -0.4 |
0.40
3.30
0.40
|
60 tháng
(2019-12-05) |
-0.10 | -20% | 212,932,611 | -353,157 | -0.4 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/10/2012 |
3.87
|
5,520 | 3.87 | 3.95 | 3.72 | 0 | 0 | 0 |
05/10/2012 |
3.87
|
32,420 | 3.79 | 3.95 | 3.64 | 0 | 0 | 0 |
04/10/2012 |
3.79
|
860 | 3.95 | 4.03 | 3.79 | 0 | 0 | 0 |
03/10/2012 |
3.95
|
510 | 3.95 | 3.95 | 3.79 | 0 | 0 | 0 |
02/10/2012 |
3.95
|
4,530 | 3.87 | 3.95 | 3.72 | 0 | 0 | 0 |
01/10/2012 |
3.87
|
110 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
28/09/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
27/09/2012 |
4.03
|
1,210 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
26/09/2012 |
4.03
|
1,790 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 |
25/09/2012 |
4.11
|
2,280 | 3.95 | 4.11 | 3.79 | 0 | 0 | 0 |
24/09/2012 |
3.95
|
1,410 | 3.79 | 3.95 | 3.87 | 0 | 0 | 0 |
21/09/2012 |
3.79
|
8,720 | 3.95 | 4.03 | 3.79 | 0 | 0 | 0 |
20/09/2012 |
3.95
|
3,570 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 |
19/09/2012 |
4.11
|
350 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 |
18/09/2012 |
4.11
|
680 | 3.95 | 4.11 | 3.87 | 0 | 0 | 0 |
17/09/2012 |
3.95
|
6,090 | 4.11 | 4.19 | 3.95 | 0 | 0 | 0 |
14/09/2012 |
4.11
|
10,070 | 3.95 | 4.11 | 3.79 | 0 | 0 | 0 |
13/09/2012 |
3.95
|
10 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
12/09/2012 |
3.95
|
4,200 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 |
11/09/2012 |
4.11
|
1,120 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
10/09/2012 |
4.11
|
10 | 4.27 | 4.27 | 4.11 | 0 | 0 | 0 |
07/09/2012 |
4.27
|
1,630 | 4.27 | 4.27 | 4.11 | 0 | 0 | 0 |
06/09/2012 |
4.27
|
2,290 | 4.19 | 4.27 | 4.03 | 0 | 0 | 0 |
05/09/2012 |
4.19
|
4,330 | 4.27 | 4.27 | 4.11 | 0 | 0 | 0 |
04/09/2012 |
4.27
|
3,520 | 4.19 | 4.27 | 4.03 | 0 | 0 | 0 |
31/08/2012 |
4.19
|
1,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
30/08/2012 |
4.19
|
9,220 | 4.19 | 4.35 | 4.03 | 0 | 0 | 0 |
29/08/2012 |
4.19
|
32,660 | 4.03 | 4.19 | 4.03 | 0 | 0 | 0 |
28/08/2012 |
4.03
|
2,440 | 3.87 | 4.03 | 3.87 | 0 | 0 | 0 |
27/08/2012 |
3.87
|
5,230 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
24/08/2012 |
4.03
|
19,800 | 3.95 | 4.03 | 3.79 | 0 | 0 | 0 |
23/08/2012 |
3.95
|
4,940 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
22/08/2012 |
4.03
|
17,760 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 |
21/08/2012 |
4.11
|
7,300 | 4.27 | 4.27 | 4.11 | 0 | 0 | 0 |
20/08/2012 |
4.27
|
4,660 | 4.43 | 4.43 | 4.27 | 0 | 0 | 0 |
17/08/2012 |
4.43
|
21,560 | 4.43 | 4.43 | 4.27 | 0 | 0 | 0 |
16/08/2012 |
4.43
|
1,140 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 |
15/08/2012 |
4.43
|
13,570 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 |
14/08/2012 |
4.43
|
31,680 | 4.35 | 4.43 | 4.27 | 0 | 0 | 0 |
13/08/2012 |
4.35
|
570 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 |
10/08/2012 |
4.43
|
41,020 | 4.43 | 4.51 | 4.27 | 0 | 0 | 0 |
09/08/2012 |
4.43
|
31,500 | 4.35 | 4.51 | 4.43 | 0 | 0 | 0 |
08/08/2012 |
4.35
|
43,590 | 4.35 | 4.51 | 4.27 | 0 | 0 | 0 |
07/08/2012 |
4.35
|
4,130 | 4.35 | 4.43 | 4.35 | 0 | 0 | 0 |
06/08/2012 |
4.35
|
65,760 | 4.27 | 4.43 | 4.27 | 0 | 0 | 0 |
03/08/2012 |
4.27
|
14,100 | 4.43 | 4.43 | 4.27 | 0 | 0 | 0 |
02/08/2012 |
4.43
|
46,280 | 4.35 | 4.43 | 4.35 | 0 | 0 | 0 |
01/08/2012 |
4.35
|
6,510 | 4.43 | 4.43 | 4.27 | 0 | 0 | 0 |
31/07/2012 |
4.43
|
8,070 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 |
30/07/2012 |
4.58
|
34,610 | 4.51 | 4.66 | 4.35 | 0 | 0 | 0 |
27/07/2012 |
4.51
|
8,300 | 4.74 | 4.74 | 4.51 | 0 | 0 | 0 |
26/07/2012 |
4.74
|
29,130 | 4.74 | 4.74 | 4.51 | 0 | 0 | 0 |
25/07/2012 |
4.74
|
3,160 | 4.74 | 4.74 | 4.66 | 0 | 0 | 0 |
24/07/2012 |
4.74
|
11,170 | 4.82 | 4.82 | 4.58 | 0 | 0 | 0 |
23/07/2012 |
4.82
|
22,960 | 4.82 | 4.82 | 4.58 | 0 | 0 | 0 |
20/07/2012 |
4.82
|
27,700 | 4.90 | 4.90 | 4.74 | 0 | 0 | 0 |
19/07/2012 |
4.90
|
7,400 | 4.90 | 4.90 | 4.66 | 0 | 0 | 0 |
18/07/2012 |
4.90
|
4,010 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 |
17/07/2012 |
4.90
|
50,830 | 4.82 | 4.90 | 4.66 | 0 | 0 | 0 |
16/07/2012 |
4.82
|
5,000 | 4.74 | 4.82 | 4.82 | 0 | 0 | 0 |
13/07/2012 |
4.74
|
42,210 | 4.58 | 4.74 | 4.58 | 0 | 0 | 0 |
12/07/2012 |
4.58
|
10,650 | 4.66 | 4.74 | 4.58 | 0 | 0 | 0 |
11/07/2012 |
4.66
|
60,280 | 4.51 | 4.66 | 4.43 | 0 | 0 | 0 |
10/07/2012 |
4.51
|
15,500 | 4.51 | 4.51 | 4.35 | 0 | 0 | 0 |
09/07/2012 |
4.51
|
5,610 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 |
06/07/2012 |
4.58
|
16,450 | 4.58 | 4.66 | 4.51 | 0 | 0 | 0 |
05/07/2012 |
4.58
|
21,110 | 4.43 | 4.58 | 4.35 | 0 | 0 | 0 |
04/07/2012 |
4.43
|
25,060 | 4.43 | 4.51 | 4.27 | 0 | 0 | 0 |
03/07/2012 |
4.43
|
9,200 | 4.51 | 4.51 | 4.35 | 0 | 450 | -0.0 |
02/07/2012 |
4.51
|
36,230 | 4.66 | 4.82 | 4.51 | 0 | 0 | 0 |
29/06/2012 |
4.66
|
3,230 | 4.58 | 4.74 | 4.58 | 0 | 0 | 0 |
28/06/2012 |
4.58
|
8,300 | 4.51 | 4.58 | 4.43 | 0 | 0 | 0 |
27/06/2012 |
4.51
|
22,410 | 4.66 | 4.82 | 4.51 | 0 | 0 | 0 |
26/06/2012 |
4.66
|
14,120 | 4.74 | 4.74 | 4.51 | 0 | 0 | 0 |
25/06/2012 |
4.74
|
34,560 | 4.90 | 4.98 | 4.66 | 0 | 0 | 0 |
22/06/2012 |
4.90
|
31,180 | 4.90 | 4.98 | 4.66 | 0 | 0 | 0 |
21/06/2012 |
4.90
|
36,040 | 5.06 | 5.14 | 4.90 | 0 | 0 | 0 |
20/06/2012 |
5.06
|
85,410 | 5.06 | 5.06 | 4.82 | 0 | 0 | 0 |
19/06/2012 |
5.06
|
41,710 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 |
18/06/2012 |
5.30
|
39,820 | 5.06 | 5.30 | 5.14 | 0 | 0 | 0 |
15/06/2012 |
5.06
|
40,340 | 4.82 | 5.06 | 4.74 | 0 | 0 | 0 |
14/06/2012 |
4.82
|
97,150 | 5.06 | 5.14 | 4.82 | 0 | 0 | 0 |
13/06/2012 |
5.06
|
110,610 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 |
12/06/2012 |
5.30
|
57,140 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 |
11/06/2012 |
5.53
|
69,710 | 5.30 | 5.53 | 5.22 | 0 | 0 | 0 |
08/06/2012 |
5.30
|
188,730 | 5.38 | 5.61 | 5.30 | 0 | 0 | 0 |
07/06/2012 |
5.38
|
194,630 | 5.22 | 5.45 | 5.22 | 0 | 0 | 0 |
06/06/2012 |
5.22
|
94,730 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 |
05/06/2012 |
5.30
|
12,620 | 5.38 | 5.38 | 5.14 | 0 | 0 | 0 |
04/06/2012 |
5.38
|
2,160 | 5.38 | 5.38 | 5.14 | 0 | 0 | 0 |
01/06/2012 |
5.38
|
2,930 | 5.22 | 5.38 | 5.30 | 0 | 0 | 0 |
31/05/2012 |
5.22
|
46,930 | 5.45 | 5.45 | 5.22 | 0 | 0 | 0 |
30/05/2012 |
5.45
|
32,290 | 5.38 | 5.61 | 5.14 | 0 | 0 | 0 |
29/05/2012 |
5.38
|
57,370 | 5.61 | 5.77 | 5.38 | 0 | 0 | 0 |
28/05/2012 |
5.61
|
43,580 | 5.85 | 6.01 | 5.61 | 0 | 0 | 0 |
25/05/2012 |
5.85
|
213,200 | 5.85 | 5.85 | 5.61 | 0 | 0 | 0 |
24/05/2012 |
5.85
|
8,640 | 6.09 | 6.09 | 5.85 | 0 | 0 | 0 |
23/05/2012 |
6.09
|
4,150 | 6.40 | 6.40 | 6.09 | 0 | 0 | 0 |
22/05/2012 |
6.40
|
96,620 | 6.48 | 6.48 | 6.17 | 0 | 0 | 0 |
21/05/2012 |
6.48
|
95,990 | 6.48 | 6.56 | 6.17 | 0 | 0 | 0 |