Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-27) |
-0.10 | -20% | 3,904,573 | 100,000 | 0.0 |
0.40
0.50
0.40
|
12 tháng
(2024-01-02) |
-0.10 | -20% | 10,239,402 | 149,600 | 0.1 |
0.40
0.60
0.40
|
24 tháng
(2022-12-05) |
-0.30 | -42.86% | 33,527,136 | 139,600 | 0.1 |
0.40
0.80
0.40
|
36 tháng
(2021-12-08) |
-2.20 | -84.62% | 114,857,406 | 108,300 | -0.1 |
0.40
3.30
0.40
|
60 tháng
(2019-12-19) |
-0.20 | -33.33% | 221,130,130 | -220,557 | -0.3 |
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) |
24/04/2013 |
4.45
|
70,620 | 4.55 | 4.55 | 4.27 | 0 | 0 | 0 |
23/04/2013 |
4.55
|
84,220 | 4.45 | 4.55 | 4.45 | 0 | 0 | 0 |
22/04/2013 |
4.45
|
74,880 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
18/04/2013 |
4.45
|
73,360 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 |
17/04/2013 |
4.55
|
43,830 | 4.45 | 4.73 | 4.45 | 0 | 0 | 0 |
16/04/2013 |
4.45
|
4,710 | 4.45 | 4.55 | 4.36 | 0 | 0 | 0 |
15/04/2013 |
4.45
|
4,740 | 4.64 | 4.64 | 4.45 | 0 | 0 | 0 |
12/04/2013 |
4.64
|
55,890 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
11/04/2013 |
4.55
|
106,340 | 4.45 | 4.55 | 4.45 | 0 | 0 | 0 |
10/04/2013 |
4.45
|
81,810 | 4.55 | 4.64 | 4.45 | 0 | 0 | 0 |
09/04/2013 |
4.55
|
94,210 | 4.64 | 4.64 | 4.45 | 0 | 8,140 | -0.0 |
08/04/2013 |
4.64
|
13,350 | 4.64 | 4.73 | 4.55 | 0 | 0 | 0 |
05/04/2013 |
4.64
|
34,730 | 4.45 | 4.64 | 4.45 | 0 | 0 | 0 |
04/04/2013 |
4.45
|
30,340 | 4.45 | 4.64 | 4.45 | 0 | 0 | 0 |
03/04/2013 |
4.45
|
87,410 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 |
02/04/2013 |
4.73
|
53,400 | 4.55 | 4.73 | 4.45 | 0 | 0 | 0 |
01/04/2013 |
4.55
|
39,010 | 4.45 | 4.55 | 4.27 | 0 | 0 | 0 |
29/03/2013 |
4.45
|
49,640 | 4.27 | 4.45 | 4.18 | 0 | 0 | 0 |
28/03/2013 |
4.27
|
52,210 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
27/03/2013 |
4.36
|
47,040 | 4.18 | 4.36 | 4 | 0 | 0 | 0 |
26/03/2013 |
4.18
|
40,600 | 4.27 | 4.36 | 4.18 | 0 | 0 | 0 |
25/03/2013 |
4.27
|
59,930 | 4.27 | 4.36 | 4.18 | 0 | 0 | 0 |
22/03/2013 |
4.27
|
15,900 | 4.36 | 4.36 | 4.09 | 0 | 0 | 0 |
21/03/2013 |
4.36
|
22,580 | 4.45 | 4.45 | 4.27 | 0 | 0 | 0 |
20/03/2013 |
4.45
|
43,220 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
19/03/2013 |
4.45
|
77,160 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
18/03/2013 |
4.45
|
110,810 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |
15/03/2013 |
4.36
|
172,800 | 4.45 | 4.55 | 4.36 | 0 | 0 | 0 |
14/03/2013 |
4.45
|
92,650 | 4.36 | 4.45 | 4.27 | 0 | 0 | 0 |
13/03/2013 |
4.36
|
51,550 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
12/03/2013 |
4.55
|
46,270 | 4.55 | 4.64 | 4.36 | 0 | 0 | 0 |
11/03/2013 |
4.55
|
63,110 | 4.27 | 4.55 | 4.18 | 0 | 0 | 0 |
08/03/2013 |
4.27
|
33,710 | 4.55 | 4.55 | 4.27 | 0 | 0 | 0 |
07/03/2013 |
4.55
|
20,850 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 |
06/03/2013 |
4.55
|
35,920 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
05/03/2013 |
4.55
|
21,160 | 4.55 | 4.55 | 4.36 | 0 | 2,000 | -0.0 |
04/03/2013 |
4.55
|
55,810 | 4.64 | 4.64 | 4.36 | 0 | 0 | 0 |
01/03/2013 |
4.64
|
23,750 | 4.55 | 4.64 | 4.36 | 0 | 0 | 0 |
28/02/2013 |
4.55
|
31,870 | 4.64 | 4.64 | 4.45 | 0 | 0 | 0 |
27/02/2013 |
4.64
|
22,000 | 4.45 | 4.64 | 4.36 | 0 | 0 | 0 |
26/02/2013 |
4.45
|
58,570 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 |
25/02/2013 |
4.73
|
47,020 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 |
22/02/2013 |
4.82
|
67,960 | 4.73 | 4.82 | 4.45 | 0 | 0 | 0 |
21/02/2013 |
4.73
|
61,700 | 4.91 | 4.91 | 4.64 | 0 | 0 | 0 |
20/02/2013 |
4.91
|
111,050 | 4.64 | 4.91 | 4.45 | 0 | 0 | 0 |
19/02/2013 |
4.64
|
110,030 | 4.91 | 4.91 | 4.64 | 0 | 0 | 0 |
18/02/2013 |
4.91
|
100,600 | 5 | 5.09 | 4.73 | 0 | 0 | 0 |
08/02/2013 |
5
|
57,290 | 4.82 | 5 | 4.64 | 0 | 0 | 0 |
07/02/2013 |
4.82
|
75,640 | 4.73 | 4.82 | 4.55 | 0 | 0 | 0 |
06/02/2013 |
4.73
|
108,900 | 4.64 | 4.82 | 4.45 | 0 | 0 | 0 |
05/02/2013 |
4.64
|
69,190 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 |
04/02/2013 |
4.73
|
72,730 | 4.55 | 4.73 | 4.36 | 0 | 0 | 0 |
01/02/2013 |
4.55
|
120,520 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 |
31/01/2013 |
4.73
|
86,830 | 4.45 | 4.73 | 4.55 | 0 | 0 | 0 |
30/01/2013 |
4.45
|
134,200 | 4.18 | 4.45 | 4.18 | 0 | 0 | 0 |
29/01/2013 |
4.18
|
18,810 | 4.09 | 4.36 | 4.09 | 0 | 0 | 0 |
28/01/2013 |
4.09
|
10,160 | 4 | 4.27 | 4.09 | 0 | 0 | 0 |
25/01/2013 |
4
|
16,500 | 4.18 | 4.27 | 4 | 0 | 0 | 0 |
24/01/2013 |
4.18
|
3,450 | 4.09 | 4.18 | 4.09 | 0 | 0 | 0 |
23/01/2013 |
4.09
|
7,720 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
22/01/2013 |
4.09
|
10,180 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
21/01/2013 |
4.09
|
17,740 | 4.27 | 4.27 | 4.09 | 0 | 0 | 0 |
18/01/2013 |
4.27
|
19,370 | 4.18 | 4.27 | 4 | 0 | 0 | 0 |
17/01/2013 |
4.18
|
9,460 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
16/01/2013 |
4.27
|
26,420 | 4 | 4.27 | 4.09 | 0 | 0 | 0 |
15/01/2013 |
4
|
25,870 | 4 | 4.18 | 4 | 0 | 0 | 0 |
14/01/2013 |
4
|
38,860 | 4 | 4.09 | 3.82 | 0 | 0 | 0 |
11/01/2013 |
4
|
13,140 | 4 | 4.18 | 4 | 0 | 0 | 0 |
10/01/2013 |
4
|
69,820 | 3.82 | 4 | 3.73 | 0 | 0 | 0 |
09/01/2013 |
3.82
|
110,970 | 3.82 | 4 | 3.82 | 0 | 0 | 0 |
08/01/2013 |
3.82
|
22,280 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
07/01/2013 |
3.91
|
17,580 | 3.73 | 3.91 | 3.91 | 0 | 0 | 0 |
04/01/2013 |
3.73
|
37,510 | 3.82 | 4 | 3.73 | 0 | 0 | 0 |
03/01/2013 |
3.82
|
50,180 | 4 | 4.09 | 3.82 | 0 | 0 | 0 |
02/01/2013 |
4
|
110,580 | 3.82 | 4 | 3.82 | 0 | 0 | 0 |
28/12/2012 |
3.82
|
11,340 | 3.82 | 4 | 3.82 | 0 | 0 | 0 |
27/12/2012 |
3.82
|
68,510 | 3.64 | 3.82 | 3.64 | 0 | 0 | 0 |
26/12/2012 |
3.64
|
10,500 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
25/12/2012 |
3.64
|
6,300 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
24/12/2012 |
3.64
|
530 | 3.55 | 3.64 | 3.64 | 0 | 0 | 0 |
21/12/2012 |
3.55
|
45,390 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
20/12/2012 |
3.64
|
59,540 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
19/12/2012 |
3.55
|
21,770 | 3.64 | 3.73 | 3.55 | 0 | 0 | 0 |
18/12/2012 |
3.64
|
22,060 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
17/12/2012 |
3.55
|
9,820 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
14/12/2012 |
3.64
|
13,630 | 3.73 | 3.73 | 3.55 | 1,000 | 0 | 0.0 |
13/12/2012 |
3.73
|
22,400 | 3.64 | 3.82 | 3.55 | 0 | 0 | 0 |
12/12/2012 |
3.64
|
30,110 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
11/12/2012 |
3.55
|
21,140 | 3.45 | 3.55 | 3.45 | 0 | 0 | 0 |
10/12/2012 |
3.45
|
5,210 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
07/12/2012 |
3.36
|
10,470 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
06/12/2012 |
3.36
|
13,280 | 3.45 | 3.55 | 3.36 | 0 | 0 | 0 |
05/12/2012 |
3.45
|
3,620 | 3.55 | 3.64 | 3.45 | 0 | 0 | 0 |
04/12/2012 |
3.55
|
570 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 |
03/12/2012 |
3.64
|
730 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
30/11/2012 |
3.64
|
10 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
29/11/2012 |
3.64
|
220 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
28/11/2012 |
3.64
|
10 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
27/11/2012 |
3.64
|
30 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
26/11/2012 |
3.64
|
1,120 | 3.64 | 3.73 | 3.64 | 0 | 0 | 0 |