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) |
-1.27 | -8.86% | 244,900 | -800 | -0.0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.93 | -12.82% | 718,400 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-21) |
-13.78 | -51.26% | 2,244,000 | 8,400 | 0.2 |
12.13
26.88
13.80
|
6 tháng
(2024-04-01) |
-7.43 | -36.20% | 3,316,800 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-25) |
1.81 | 16% | 5,013,900 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-09-30) |
-3.61 | -21.59% | 6,072,320 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-05) |
-6.31 | -32.52% | 10,500,429 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-16) |
4.70 | 55.95% | 18,236,484 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/01/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
28/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
27/12/2012 |
4.62
|
10 | 4.54 | 4.62 | 4.62 | 0 | 0 | 0 |
26/12/2012 |
4.54
|
2,000 | 4.45 | 4.62 | 4.54 | 0 | 0 | 0 |
25/12/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
24/12/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
21/12/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
20/12/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
19/12/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
18/12/2012 |
4.45
|
10 | 4.62 | 4.62 | 4.45 | 0 | 0 | 0 |
17/12/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
14/12/2012 |
4.62
|
910 | 4.45 | 4.62 | 4.28 | 0 | 0 | 0 |
13/12/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
12/12/2012 |
4.45
|
4,890 | 4.37 | 4.45 | 4.20 | 0 | 0 | 0 |
11/12/2012 |
4.37
|
20,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
10/12/2012 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
07/12/2012 |
4.37
|
1,180 | 4.20 | 4.37 | 4.03 | 0 | 0 | 0 |
06/12/2012 |
4.20
|
7,160 | 4.12 | 4.28 | 3.95 | 0 | 700 | -0.0 |
05/12/2012 |
4.12
|
1,000 | 4.28 | 4.28 | 4.12 | 350 | 0 | 0.0 |
04/12/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
03/12/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
30/11/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
29/11/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
28/11/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
27/11/2012 |
4.28
|
10 | 4.37 | 4.37 | 4.28 | 0 | 0 | 0 |
26/11/2012 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
23/11/2012 |
4.37
|
400 | 4.28 | 4.37 | 4.37 | 0 | 0 | 0 |
22/11/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
21/11/2012 |
4.28
|
110 | 4.28 | 4.28 | 4.12 | 0 | 0 | 0 |
20/11/2012 |
4.28
|
50 | 4.37 | 4.37 | 4.28 | 0 | 0 | 0 |
19/11/2012 |
4.37
|
1,000 | 4.20 | 4.37 | 4.37 | 0 | 0 | 0 |
16/11/2012 |
4.20
|
50 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
15/11/2012 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
14/11/2012 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
13/11/2012 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
12/11/2012 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
09/11/2012 |
4.37
|
770 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
08/11/2012 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
07/11/2012 |
4.37
|
720 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
06/11/2012 |
4.37
|
1,020 | 4.54 | 4.54 | 4.37 | 0 | 0 | 0 |
05/11/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
02/11/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
01/11/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
31/10/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
30/10/2012 |
4.54
|
200 | 4.45 | 4.54 | 4.54 | 0 | 0 | 0 |
29/10/2012 |
4.45
|
200 | 4.28 | 4.45 | 4.45 | 0 | 0 | 0 |
26/10/2012 |
4.28
|
110 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
25/10/2012 |
4.37
|
20 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
24/10/2012 |
4.37
|
10 | 4.28 | 4.37 | 4.37 | 0 | 0 | 0 |
23/10/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
22/10/2012 |
4.28
|
10 | 4.45 | 4.45 | 4.28 | 0 | 0 | 0 |
19/10/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
18/10/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
17/10/2012 |
4.45
|
10 | 4.37 | 4.45 | 4.45 | 0 | 0 | 0 |
16/10/2012 |
4.37
|
20 | 4.28 | 4.37 | 4.20 | 0 | 0 | 0 |
15/10/2012 |
4.28
|
10 | 4.20 | 4.28 | 4.28 | 0 | 0 | 0 |
12/10/2012 |
4.20
|
30 | 4.28 | 4.28 | 4.20 | 30 | 0 | 0.0 |
11/10/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
10/10/2012 |
4.28
|
30 | 4.37 | 4.54 | 4.28 | 0 | 0 | 0 |
09/10/2012 |
4.37
|
18,270 | 4.54 | 4.54 | 4.37 | 0 | 0 | 0 |
08/10/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
05/10/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
04/10/2012 |
4.54
|
10 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
03/10/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
02/10/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
01/10/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
28/09/2012 |
4.54
|
10 | 4.70 | 4.70 | 4.54 | 0 | 0 | 0 |
27/09/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/09/2012 |
4.70
|
25,670 | 4.87 | 4.87 | 4.70 | 0 | 0 | 0 |
25/09/2012 |
4.87
|
1,510 | 4.79 | 4.87 | 4.87 | 0 | 0 | 0 |
24/09/2012 |
4.79
|
120 | 4.70 | 4.79 | 4.54 | 0 | 0 | 0 |
21/09/2012 |
4.70
|
11,060 | 4.62 | 4.70 | 4.62 | 11,040 | 0 | 0.1 |
20/09/2012 |
4.62
|
30 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
19/09/2012 |
4.70
|
10 | 4.87 | 4.87 | 4.70 | 0 | 0 | 0 |
18/09/2012 |
4.87
|
25,720 | 4.70 | 4.87 | 4.79 | 25,710 | 0 | 0.1 |
17/09/2012 |
4.70
|
4,290 | 4.70 | 4.70 | 4.70 | 4,290 | 0 | 0.0 |
14/09/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
13/09/2012 |
4.70
|
10 | 4.62 | 4.70 | 4.70 | 0 | 0 | 0 |
12/09/2012 |
4.62
|
150 | 4.45 | 4.62 | 4.28 | 0 | 0 | 0 |
11/09/2012 |
4.45
|
10 | 4.62 | 4.62 | 4.45 | 0 | 0 | 0 |
10/09/2012 |
4.62
|
10 | 4.45 | 4.62 | 4.62 | 0 | 0 | 0 |
07/09/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
06/09/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
05/09/2012 |
4.45
|
10 | 4.62 | 4.62 | 4.45 | 0 | 0 | 0 |
04/09/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
31/08/2012 |
4.62
|
100 | 4.79 | 4.79 | 4.62 | 0 | 0 | 0 |
30/08/2012 |
4.79
|
10 | 4.96 | 4.96 | 4.79 | 0 | 0 | 0 |
29/08/2012 |
4.96
|
10 | 4.79 | 4.96 | 4.96 | 0 | 0 | 0 |
28/08/2012 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
27/08/2012 |
4.79
|
100 | 4.70 | 4.79 | 4.79 | 0 | 0 | 0 |
24/08/2012 |
4.70
|
2,500 | 4.62 | 4.70 | 4.70 | 2,400 | 0 | 0.0 |
23/08/2012 |
4.62
|
10 | 4.79 | 4.79 | 4.62 | 0 | 0 | 0 |
22/08/2012 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
21/08/2012 |
4.79
|
10 | 4.96 | 4.96 | 4.79 | 0 | 0 | 0 |
20/08/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
17/08/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
16/08/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
15/08/2012 |
4.96
|
10 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
14/08/2012 |
4.96
|
10 | 4.79 | 4.96 | 4.96 | 0 | 0 | 0 |
13/08/2012 |
4.79
|
90 | 4.62 | 4.79 | 4.79 | 0 | 0 | 0 |