Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.25 | -1.30% | 7,800 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-24) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-26) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-10-03) |
7.44 | 64.69% | 226,400 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-06) |
5.85 | 44.68% | 398,900 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-17) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/01/2013 |
4.28
|
10 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
03/01/2013 |
4.28
|
70 | 4.47 | 4.47 | 4.28 | 0 | 0 | 0 |
02/01/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
28/12/2012 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
27/12/2012 |
4.47
|
120 | 4.47 | 4.47 | 4.28 | 0 | 0 | 0 |
26/12/2012 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
25/12/2012 |
4.47
|
10 | 4.41 | 4.47 | 4.47 | 0 | 0 | 0 |
24/12/2012 |
4.41
|
150 | 4.60 | 4.60 | 4.41 | 0 | 0 | 0 |
21/12/2012 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
20/12/2012 |
4.60
|
10 | 4.41 | 4.60 | 4.60 | 0 | 0 | 0 |
19/12/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
18/12/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
17/12/2012 |
4.41
|
10 | 4.22 | 4.41 | 4.41 | 0 | 0 | 0 |
14/12/2012 |
4.22
|
10 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
13/12/2012 |
4.22
|
20 | 4.15 | 4.22 | 4.15 | 0 | 0 | 0 |
12/12/2012 |
4.15
|
1,390 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
11/12/2012 |
4.15
|
2,000 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
10/12/2012 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
07/12/2012 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
06/12/2012 |
4.15
|
10 | 4.02 | 4.15 | 4.15 | 0 | 0 | 0 |
05/12/2012 |
4.02
|
250 | 3.83 | 4.02 | 3.83 | 0 | 0 | 0 |
04/12/2012 |
3.83
|
3,280 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
03/12/2012 |
4.02
|
900 | 3.83 | 4.02 | 3.83 | 0 | 0 | 0 |
30/11/2012 |
3.83
|
3,100 | 3.96 | 3.96 | 3.83 | 0 | 0 | 0 |
29/11/2012 |
3.96
|
20 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
28/11/2012 |
3.96
|
40 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
27/11/2012 |
4.15
|
3,020 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
26/11/2012 |
4.15
|
2,000 | 4.22 | 4.22 | 4.15 | 0 | 0 | 0 |
23/11/2012 |
4.22
|
10 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
22/11/2012 |
4.22
|
4,010 | 4.22 | 4.22 | 4.15 | 0 | 0 | 0 |
21/11/2012 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
20/11/2012 |
4.22
|
10 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
19/11/2012 |
4.22
|
680 | 4.22 | 4.22 | 4.15 | 0 | 0 | 0 |
16/11/2012 |
4.22
|
20 | 4.15 | 4.22 | 4.22 | 0 | 0 | 0 |
15/11/2012 |
4.15
|
2,010 | 4.02 | 4.15 | 4.02 | 0 | 0 | 0 |
14/11/2012 |
4.02
|
2,100 | 3.83 | 4.02 | 3.83 | 0 | 0 | 0 |
13/11/2012 |
3.83
|
2,000 | 3.71 | 3.83 | 3.83 | 0 | 0 | 0 |
12/11/2012 |
3.71
|
110 | 3.83 | 4.02 | 3.71 | 0 | 0 | 0 |
09/11/2012 |
3.83
|
300 | 3.71 | 3.83 | 3.83 | 0 | 0 | 0 |
08/11/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
07/11/2012 |
3.71
|
210 | 3.77 | 3.77 | 3.71 | 0 | 0 | 0 |
06/11/2012 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
05/11/2012 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
02/11/2012 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
01/11/2012 |
3.77
|
10 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 |
31/10/2012 |
3.96
|
10 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
30/10/2012 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
29/10/2012 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
26/10/2012 |
4.15
|
10 | 3.96 | 4.15 | 4.15 | 0 | 0 | 0 |
25/10/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
24/10/2012 |
3.96
|
550 | 3.83 | 3.96 | 3.77 | 0 | 0 | 0 |
23/10/2012 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
22/10/2012 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
19/10/2012 |
3.83
|
300 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
18/10/2012 |
3.83
|
500 | 3.71 | 3.83 | 3.83 | 0 | 0 | 0 |
17/10/2012 |
3.71
|
50 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
16/10/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
15/10/2012 |
3.71
|
5,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
12/10/2012 |
3.71
|
5,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
11/10/2012 |
3.71
|
200 | 3.64 | 3.71 | 3.71 | 0 | 0 | 0 |
10/10/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
09/10/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
08/10/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
05/10/2012 |
3.64
|
2,360 | 3.64 | 3.77 | 3.64 | 0 | 0 | 0 |
04/10/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
03/10/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
02/10/2012 |
3.64
|
4,470 | 3.51 | 3.64 | 3.64 | 0 | 0 | 0 |
01/10/2012 |
3.51
|
100 | 3.64 | 3.64 | 3.51 | 0 | 0 | 0 |
28/09/2012 |
3.64
|
150 | 3.51 | 3.64 | 3.64 | 0 | 0 | 0 |
27/09/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
26/09/2012 |
3.51
|
2,410 | 3.64 | 3.64 | 3.51 | 0 | 0 | 0 |
25/09/2012 |
3.64
|
920 | 3.83 | 4.02 | 3.64 | 0 | 0 | 0 |
24/09/2012 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
21/09/2012 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
20/09/2012 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
19/09/2012 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
18/09/2012 |
3.83
|
6,480 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
17/09/2012 |
3.83
|
2,000 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
14/09/2012 |
3.83
|
10 | 3.77 | 3.83 | 3.83 | 0 | 0 | 0 |
13/09/2012 |
3.77
|
550 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
12/09/2012 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
11/09/2012 |
3.77
|
50 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
10/09/2012 |
3.90
|
160 | 3.77 | 3.90 | 3.77 | 0 | 0 | 0 |
07/09/2012 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
06/09/2012 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
05/09/2012 |
3.77
|
5,500 | 3.64 | 3.77 | 3.64 | 0 | 0 | 0 |
04/09/2012 |
3.64
|
500 | 3.77 | 3.77 | 3.64 | 0 | 0 | 0 |
31/08/2012 |
3.77
|
50 | 3.64 | 3.77 | 3.77 | 0 | 0 | 0 |
30/08/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
29/08/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
28/08/2012 |
3.64
|
140 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 |
27/08/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
24/08/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
23/08/2012 |
3.71
|
1,860 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
22/08/2012 |
3.90
|
510 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
21/08/2012 |
4.09
|
140 | 4.28 | 4.28 | 4.09 | 0 | 0 | 0 |
20/08/2012 |
4.28
|
2,340 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
17/08/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
16/08/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
15/08/2012 |
4.28
|
210 | 4.47 | 4.47 | 4.28 | 0 | 0 | 0 |