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) |
-0.20 | -20% | 3,600 | -800 | -0.0 |
0.80
1
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 9,100 | -800 | -0.0 |
0.80
1
0.80
|
3 tháng
(2024-07-04) |
0.10 | 14.29% | 20,300 | -800 | -0.0 |
0.70
1
0.80
|
6 tháng
(2024-04-19) |
-0.20 | -20% | 21,000 | -800 | -0.0 |
0.70
1
0.80
|
12 tháng
(2023-09-29) |
-0.20 | -20% | 41,000 | -800 | -0.0 |
0.70
1.10
0.80
|
24 tháng
(2022-09-30) |
-0.40 | -33.33% | 631,973 | 5,900 | 0.0 |
0.60
1.20
0.80
|
36 tháng
(2021-10-05) |
-0.80 | -50% | 4,964,979 | 5,900 | 0.0 |
0.60
3.70
0.80
|
60 tháng
(2019-10-16) |
0.20 | 33.33% | 5,738,586 | 5,900 | 0.0 |
0.60
3.70
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/10/2012 |
3.63
|
2,900 | 3.84 | 3.90 | 3.63 | 0 | 0 | 0 |
28/09/2012 |
3.84
|
1,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
27/09/2012 |
3.90
|
1,000 | 3.97 | 3.97 | 3.77 | 0 | 0 | 0 |
26/09/2012 |
3.97
|
200 | 3.77 | 3.97 | 3.97 | 0 | 0 | 0 |
25/09/2012 |
3.77
|
800 | 4.04 | 4.04 | 3.77 | 0 | 0 | 0 |
24/09/2012 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
21/09/2012 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
20/09/2012 |
4.04
|
100 | 3.90 | 4.04 | 4.04 | 0 | 0 | 0 |
19/09/2012 |
3.90
|
300 | 4.04 | 4.04 | 3.77 | 0 | 0 | 0 |
18/09/2012 |
4.04
|
14,900 | 3.97 | 4.11 | 3.70 | 0 | 0 | 0 |
17/09/2012 |
3.97
|
6,200 | 4.18 | 4.18 | 3.90 | 0 | 0 | 0 |
14/09/2012 |
4.18
|
6,000 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 |
13/09/2012 |
4.32
|
100 | 4.11 | 4.32 | 4.32 | 0 | 0 | 0 |
12/09/2012 |
4.11
|
4,300 | 4.04 | 4.11 | 3.77 | 0 | 0 | 0 |
11/09/2012 |
4.04
|
4,600 | 4.32 | 4.52 | 4.04 | 0 | 0 | 0 |
10/09/2012 |
4.32
|
3,500 | 4.59 | 4.59 | 4.32 | 0 | 0 | 0 |
07/09/2012 |
4.59
|
1,500 | 4.66 | 4.66 | 4.38 | 0 | 0 | 0 |
06/09/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
05/09/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
04/09/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
31/08/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
30/08/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
29/08/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
28/08/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
27/08/2012 |
4.66
|
100 | 4.52 | 4.66 | 4.66 | 0 | 0 | 0 |
24/08/2012 |
4.52
|
2,400 | 4.45 | 4.52 | 4.38 | 0 | 0 | 0 |
23/08/2012 |
4.45
|
1,000 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 |
22/08/2012 |
4.73
|
8,800 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 |
21/08/2012 |
4.73
|
1,600 | 4.79 | 4.79 | 4.52 | 0 | 0 | 0 |
20/08/2012 |
4.79
|
1,100 | 4.66 | 4.79 | 4.45 | 0 | 0 | 0 |
17/08/2012 |
4.66
|
1,900 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 |
16/08/2012 |
4.79
|
2,000 | 4.86 | 4.86 | 4.59 | 0 | 0 | 0 |
15/08/2012 |
4.86
|
1,400 | 4.86 | 4.86 | 4.59 | 0 | 0 | 0 |
14/08/2012 |
4.86
|
7,400 | 4.79 | 4.86 | 4.52 | 0 | 0 | 0 |
13/08/2012 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
10/08/2012 |
4.79
|
1,800 | 4.93 | 4.93 | 4.59 | 0 | 0 | 0 |
09/08/2012 |
4.93
|
600 | 4.73 | 4.93 | 4.73 | 0 | 0 | 0 |
08/08/2012 |
4.73
|
300 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 |
07/08/2012 |
4.73
|
1,500 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 |
06/08/2012 |
4.73
|
3,600 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 |
03/08/2012 |
4.73
|
3,700 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
02/08/2012 |
4.73
|
2,900 | 4.79 | 4.79 | 4.73 | 0 | 0 | 0 |
01/08/2012 |
4.79
|
200 | 5.07 | 5.07 | 4.73 | 0 | 0 | 0 |
31/07/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
30/07/2012 |
5.07
|
300 | 5.07 | 5.07 | 4.79 | 0 | 0 | 0 |
27/07/2012 |
5.07
|
1,100 | 4.93 | 5.07 | 4.66 | 0 | 0 | 0 |
26/07/2012 |
4.93
|
200 | 5 | 5 | 4.73 | 0 | 0 | 0 |
25/07/2012 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
24/07/2012 |
5
|
600 | 5 | 5 | 4.93 | 0 | 0 | 0 |
23/07/2012 |
5
|
100 | 4.93 | 5 | 5 | 0 | 0 | 0 |
20/07/2012 |
4.93
|
300 | 5.14 | 5.14 | 4.93 | 300 | 0 | 0.0 |
19/07/2012 |
5.14
|
1,600 | 5.07 | 5.14 | 4.93 | 0 | 0 | 0 |
18/07/2012 |
5.07
|
2,700 | 5 | 5.07 | 4.73 | 0 | 0 | 0 |
17/07/2012 |
5
|
1,800 | 4.79 | 5 | 4.93 | 0 | 0 | 0 |
16/07/2012 |
4.79
|
300 | 4.86 | 4.93 | 4.79 | 0 | 0 | 0 |
13/07/2012 |
4.86
|
19,800 | 4.59 | 4.86 | 4.52 | 0 | 0 | 0 |
12/07/2012 |
4.59
|
10,600 | 4.59 | 4.66 | 4.59 | 0 | 0 | 0 |
11/07/2012 |
4.59
|
100 | 4.86 | 4.86 | 4.59 | 0 | 0 | 0 |
10/07/2012 |
4.86
|
1,100 | 4.73 | 4.86 | 4.59 | 0 | 0 | 0 |
09/07/2012 |
4.73
|
3,000 | 5.07 | 5.07 | 4.73 | 0 | 0 | 0 |
06/07/2012 |
5.07
|
7,800 | 4.79 | 5.07 | 4.59 | 0 | 0 | 0 |
05/07/2012 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
04/07/2012 |
4.79
|
41,700 | 4.73 | 4.79 | 4.52 | 0 | 0 | 0 |
03/07/2012 |
4.73
|
12,700 | 5.07 | 5.07 | 4.73 | 0 | 0 | 0 |
02/07/2012 |
5.07
|
8,700 | 5.14 | 5.14 | 4.86 | 0 | 0 | 0 |
29/06/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
28/06/2012 |
5.14
|
100 | 5.27 | 5.27 | 5.14 | 0 | 0 | 0 |
27/06/2012 |
5.27
|
5,000 | 5.07 | 5.27 | 5.27 | 0 | 0 | 0 |
26/06/2012 |
5.07
|
1,000 | 5.34 | 5.34 | 5 | 0 | 0 | 0 |
25/06/2012 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
22/06/2012 |
5.34
|
2,000 | 5.27 | 5.34 | 5.14 | 0 | 0 | 0 |
21/06/2012 |
5.27
|
1,600 | 5.07 | 5.27 | 5 | 0 | 0 | 0 |
20/06/2012 |
5.07
|
11,300 | 4.79 | 5.07 | 4.79 | 0 | 0 | 0 |
19/06/2012 |
4.79
|
5,000 | 5.14 | 5.14 | 4.79 | 0 | 0 | 0 |
18/06/2012 |
5.14
|
2,600 | 5.34 | 5.34 | 5.07 | 0 | 0 | 0 |
15/06/2012 |
5.34
|
2,200 | 5.14 | 5.34 | 5.27 | 0 | 0 | 0 |
14/06/2012 |
5.14
|
5,800 | 5.21 | 5.21 | 5.14 | 0 | 0 | 0 |
13/06/2012 |
5.21
|
6,700 | 5.41 | 5.41 | 5.07 | 0 | 0 | 0 |
12/06/2012 |
5.41
|
8,900 | 5.34 | 5.62 | 5.21 | 0 | 0 | 0 |
11/06/2012 |
5.34
|
3,100 | 5.34 | 5.34 | 5.14 | 0 | 0 | 0 |
08/06/2012 |
5.34
|
14,800 | 5.41 | 5.41 | 5.07 | 0 | 0 | 0 |
07/06/2012 |
5.41
|
29,500 | 5.48 | 5.48 | 5.21 | 0 | 0 | 0 |
06/06/2012 |
5.48
|
700 | 5.34 | 5.48 | 5.14 | 0 | 0 | 0 |
05/06/2012 |
5.34
|
400 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
04/06/2012 |
5.34
|
2,900 | 5.41 | 5.41 | 5.07 | 0 | 0 | 0 |
01/06/2012 |
5.41
|
5,300 | 5.62 | 5.62 | 5.27 | 0 | 0 | 0 |
31/05/2012 |
5.62
|
5,100 | 5.55 | 5.62 | 5.62 | 0 | 0 | 0 |
30/05/2012 |
5.55
|
100 | 5.48 | 5.55 | 5.55 | 0 | 0 | 0 |
29/05/2012 |
5.48
|
500 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
28/05/2012 |
5.48
|
400 | 5.55 | 5.75 | 5.48 | 0 | 0 | 0 |
25/05/2012 |
5.55
|
22,100 | 5.34 | 5.68 | 5.07 | 0 | 0 | 0 |
24/05/2012 |
5.34
|
1,000 | 5.34 | 5.48 | 5.34 | 0 | 0 | 0 |
23/05/2012 |
5.34
|
3,300 | 5.68 | 5.68 | 5.34 | 0 | 0 | 0 |
22/05/2012 |
5.68
|
4,900 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
21/05/2012 |
5.68
|
8,400 | 5.34 | 5.68 | 5.07 | 0 | 0 | 0 |
18/05/2012 |
5.34
|
20,700 | 5.41 | 5.48 | 5.14 | 0 | 0 | 0 |
17/05/2012 |
5.41
|
17,400 | 5.68 | 5.75 | 5.41 | 0 | 0 | 0 |
16/05/2012 |
5.68
|
12,500 | 5.75 | 5.75 | 5.48 | 0 | 0 | 0 |
15/05/2012 |
5.75
|
33,200 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 |
14/05/2012 |
5.89
|
60,000 | 6.23 | 6.23 | 5.89 | 0 | 0 | 0 |