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) |
0.30 | 2.68% | 22,500 | 0 | 0 |
11.20
11.60
11.20
|
2 tháng
(2024-07-22) |
0.20 | 1.77% | 90,100 | 0 | 0 |
11
11.60
11.20
|
3 tháng
(2024-06-21) |
-0.20 | -1.71% | 108,200 | 0 | 0 |
11
11.80
11.20
|
6 tháng
(2024-03-25) |
-0.50 | -4.17% | 275,600 | 0 | 0 |
11
13
11.20
|
12 tháng
(2023-09-25) |
-2.60 | -18.44% | 605,600 | 0 | 0 |
11
14.20
11.20
|
24 tháng
(2022-09-30) |
-2 | -14.81% | 1,470,095 | -6,300 | -0.1 |
10
15.80
11.20
|
36 tháng
(2021-10-05) |
-12.61 | -52.30% | 9,635,070 | 0 | 0.3 |
10
45.98
11.20
|
60 tháng
(2019-10-16) |
-5.24 | -31.28% | 13,119,220 | -1,959 | 0.3 |
10
45.98
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
4.06
|
6,100 | 4.21 | 4.21 | 4.06 | 0 | 6,100 | -0.1 |
31/01/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
30/01/2013 |
4.21
|
2,500 | 4.25 | 4.25 | 4.21 | 0 | 500 | -0.0 |
29/01/2013 |
4.25
|
900 | 4.72 | 4.72 | 4.25 | 0 | 0 | 0 |
28/01/2013 |
4.72
|
100 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
25/01/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
24/01/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
23/01/2013 |
4.72
|
200 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
22/01/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
21/01/2013 |
4.72
|
300 | 4.68 | 4.72 | 4.72 | 0 | 0 | 0 |
18/01/2013 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
17/01/2013 |
4.68
|
2,500 | 4.25 | 4.68 | 4.37 | 0 | 0 | 0 |
16/01/2013 |
4.25
|
300 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
15/01/2013 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
14/01/2013 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
11/01/2013 |
4.25
|
1,700 | 4.21 | 4.25 | 4.25 | 0 | 0 | 0 |
10/01/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
09/01/2013 |
4.21
|
1,100 | 4.37 | 4.37 | 4.14 | 0 | 0 | 0 |
08/01/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
07/01/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
04/01/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
03/01/2013 |
4.37
|
1,000 | 4.45 | 4.45 | 4.37 | 0 | 0 | 0 |
02/01/2013 |
4.45
|
1,000 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
28/12/2012 |
4.45
|
1,900 | 4.41 | 4.45 | 4.45 | 0 | 0 | 0 |
27/12/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
26/12/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
25/12/2012 |
4.41
|
200 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
24/12/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
21/12/2012 |
4.41
|
1,900 | 4.45 | 4.45 | 4.41 | 0 | 0 | 0 |
20/12/2012 |
4.45
|
10,000 | 4.45 | 4.45 | 4.41 | 0 | 0 | 0 |
19/12/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
18/12/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
17/12/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
14/12/2012 |
4.45
|
100 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
13/12/2012 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
12/12/2012 |
4.45
|
1,400 | 4.75 | 4.75 | 4.45 | 0 | 0 | 0 |
11/12/2012 |
4.75
|
100 | 4.56 | 4.75 | 4.75 | 0 | 0 | 0 |
10/12/2012 |
4.56
|
100 | 4.41 | 4.56 | 4.56 | 0 | 0 | 0 |
07/12/2012 |
4.41
|
400 | 4.17 | 4.41 | 4.41 | 0 | 0 | 0 |
06/12/2012 |
4.17
|
1,800 | 3.90 | 4.17 | 4.14 | 1,700 | 0 | 0.0 |
05/12/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
04/12/2012 |
3.90
|
4,200 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 |
03/12/2012 |
4.17
|
100 | 3.98 | 4.17 | 4.17 | 0 | 0 | 0 |
30/11/2012 |
3.98
|
100 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 |
29/11/2012 |
4.10
|
400 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
28/11/2012 |
3.90
|
0 | 3.87 | 3.90 | 3.90 | 0 | 0 | 0 |
27/11/2012 |
3.87
|
10,100 | 4.14 | 4.37 | 3.87 | 0 | 0 | 0 |
26/11/2012 |
4.14
|
1,900 | 4.45 | 4.56 | 4.14 | 0 | 0 | 0 |
23/11/2012 |
4.45
|
100 | 4.33 | 4.45 | 4.45 | 0 | 0 | 0 |
22/11/2012 |
4.33
|
100 | 4.64 | 4.64 | 4.33 | 0 | 0 | 0 |
21/11/2012 |
4.64
|
100 | 4.56 | 4.64 | 4.64 | 0 | 0 | 0 |
20/11/2012 |
4.56
|
100 | 4.41 | 4.56 | 4.56 | 0 | 0 | 0 |
19/11/2012 |
4.41
|
100 | 4.17 | 4.41 | 4.41 | 0 | 0 | 0 |
16/11/2012 |
4.17
|
500 | 4.02 | 4.17 | 4.14 | 0 | 0 | 0 |
15/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
14/11/2012 |
4.02
|
1,100 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 |
13/11/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
12/11/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
09/11/2012 |
4.10
|
500 | 4.33 | 4.33 | 4.10 | 0 | 0 | 0 |
08/11/2012 |
4.33
|
1,900 | 4.37 | 4.37 | 4.10 | 0 | 0 | 0 |
07/11/2012 |
4.37
|
100 | 4.68 | 4.68 | 4.37 | 0 | 0 | 0 |
06/11/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
05/11/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
02/11/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
01/11/2012 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
31/10/2012 |
4.68
|
100 | 4.52 | 4.68 | 4.68 | 0 | 0 | 0 |
30/10/2012 |
4.52
|
100 | 4.37 | 4.52 | 4.52 | 0 | 0 | 0 |
29/10/2012 |
4.37
|
100 | 4.29 | 4.37 | 4.37 | 0 | 0 | 0 |
26/10/2012 |
4.29
|
300 | 4.06 | 4.29 | 4.17 | 0 | 0 | 0 |
25/10/2012 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
24/10/2012 |
4.06
|
100 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |
23/10/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
22/10/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
19/10/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
18/10/2012 |
4.17
|
3,600 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
17/10/2012 |
4.25
|
400 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 |
16/10/2012 |
4.29
|
1,100 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
15/10/2012 |
4.48
|
100 | 4.25 | 4.48 | 4.48 | 0 | 0 | 0 |
12/10/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
11/10/2012 |
4.25
|
1,000 | 4.17 | 4.25 | 4.25 | 0 | 0 | 0 |
10/10/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
09/10/2012 |
4.17
|
200 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 |
08/10/2012 |
4.37
|
400 | 4.10 | 4.37 | 4.14 | 0 | 0 | 0 |
05/10/2012 |
4.10
|
1,400 | 3.98 | 4.10 | 4.06 | 0 | 0 | 0 |
04/10/2012 |
3.98
|
1,600 | 4.17 | 4.33 | 3.98 | 300 | 0 | 0.0 |
03/10/2012 |
4.17
|
100 | 4.33 | 4.33 | 4.17 | 0 | 0 | 0 |
02/10/2012 |
4.33
|
4,000 | 4.60 | 4.60 | 4.33 | 0 | 0 | 0 |
01/10/2012 |
4.60
|
5,300 | 4.72 | 4.99 | 4.41 | 0 | 0 | 0 |
28/09/2012 |
4.72
|
100 | 4.45 | 4.72 | 4.72 | 0 | 0 | 0 |
27/09/2012 |
4.45
|
1,400 | 4.75 | 4.75 | 4.45 | 0 | 0 | 0 |
26/09/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
25/09/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
24/09/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
21/09/2012 |
4.75
|
200 | 4.72 | 4.75 | 4.41 | 0 | 0 | 0 |
20/09/2012 |
4.72
|
1,500 | 4.56 | 4.87 | 4.25 | 0 | 0 | 0 |
19/09/2012 |
4.56
|
300 | 4.33 | 4.56 | 4.10 | 0 | 0 | 0 |
18/09/2012 |
4.33
|
300 | 4.25 | 4.33 | 4.17 | 0 | 0 | 0 |
17/09/2012 |
4.25
|
400 | 4.25 | 4.48 | 4.25 | 0 | 0 | 0 |
14/09/2012 |
4.25
|
1,500 | 4.21 | 4.25 | 4.21 | 0 | 0 | 0 |
13/09/2012 |
4.21
|
7,800 | 4.06 | 4.21 | 4.06 | 0 | 0 | 0 |