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) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
2 tháng
(2024-07-22) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
3 tháng
(2024-06-24) |
-0.80 | -8.16% | 1,500 | 0 | 0 |
9
9.80
9
|
6 tháng
(2024-03-25) |
-0.70 | -7.22% | 3,104 | 0 | 0 |
8.80
9.80
9
|
12 tháng
(2023-09-26) |
-2.20 | -19.64% | 16,659 | 0 | 0 |
7
13
9
|
24 tháng
(2022-10-03) |
-7.77 | -46.35% | 22,376 | 0 | 0 |
4.54
16.77
9
|
36 tháng
(2021-10-06) |
-5.10 | -36.17% | 43,465 | -3,300 | -0.1 |
4.54
17.31
9
|
60 tháng
(2019-10-17) |
-17.06 | -65.47% | 635,194 | -98,500 | -0.9 |
4.54
26.06
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
4.49
|
2,700 | 4.56 | 4.56 | 4.28 | 400 | 0 | 0.0 |
01/02/2013 |
4.14
|
400 | 3.87 | 4.14 | 3.87 | 0 | 200 | -0.0 |
31/01/2013 |
4.28
|
5,200 | 4.14 | 4.28 | 4.14 | 100 | 0 | 0.0 |
30/01/2013 |
4.28
|
3,700 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
29/01/2013 |
4.28
|
300 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
28/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
25/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
24/01/2013 |
4.49
|
400 | 4.35 | 4.49 | 4.35 | 400 | 0 | 0.0 |
23/01/2013 |
4.28
|
700 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
22/01/2013 |
4.21
|
3,100 | 4.07 | 4.21 | 4.00 | 100 | 0 | 0.0 |
21/01/2013 |
4.35
|
5,200 | 4.14 | 4.35 | 4.07 | 200 | 0 | 0.0 |
18/01/2013 |
4.14
|
200 | 4.56 | 4.56 | 4.14 | 100 | 0 | 0.0 |
17/01/2013 |
4.35
|
2,400 | 4.35 | 4.56 | 4.35 | 0 | 0 | 0 |
16/01/2013 |
4.69
|
5,900 | 4.42 | 4.83 | 4.35 | 1,400 | 0 | 0.0 |
15/01/2013 |
4.42
|
4,100 | 4.69 | 4.69 | 4.07 | 100 | 0 | 0.0 |
14/01/2013 |
4.42
|
500 | 4.21 | 4.42 | 4.21 | 200 | 0 | 0.0 |
11/01/2013 |
4.42
|
8,000 | 4.07 | 4.42 | 4.07 | 6,100 | 0 | 0.0 |
10/01/2013 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
09/01/2013 |
4.35
|
1,100 | 4.14 | 4.35 | 4.14 | 100 | 0 | 0.0 |
08/01/2013 |
4.42
|
3,200 | 4.21 | 4.42 | 4.21 | 200 | 0 | 0.0 |
07/01/2013 |
4.49
|
9,100 | 4.14 | 4.49 | 4.14 | 200 | 0 | 0.0 |
04/01/2013 |
4.42
|
5,100 | 4.28 | 4.42 | 4.28 | 100 | 0 | 0.0 |
03/01/2013 |
4.42
|
14,300 | 4.28 | 4.42 | 4.28 | 300 | 0 | 0.0 |
02/01/2013 |
4.56
|
100 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
28/12/2012 |
4.83
|
2,100 | 4.69 | 4.83 | 4.69 | 2,100 | 0 | 0.0 |
27/12/2012 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
26/12/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
25/12/2012 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
24/12/2012 |
4.69
|
8,800 | 4.49 | 4.76 | 4.49 | 6,800 | 0 | 0.0 |
21/12/2012 |
4.76
|
200 | 4.69 | 4.76 | 4.69 | 200 | 0 | 0.0 |
20/12/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
19/12/2012 |
4.49
|
200 | 4.49 | 4.49 | 4.49 | 200 | 0 | 0.0 |
18/12/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
17/12/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
14/12/2012 |
4.42
|
3,500 | 4.42 | 4.42 | 4.21 | 500 | 0 | 0.0 |
13/12/2012 |
4.42
|
2,000 | 4.42 | 4.42 | 4.42 | 2,000 | 0 | 0.0 |
12/12/2012 |
4.69
|
500 | 4.49 | 4.69 | 4.49 | 500 | 0 | 0.0 |
11/12/2012 |
4.49
|
5,900 | 4.35 | 4.49 | 4.28 | 5,500 | 0 | 0.0 |
10/12/2012 |
4.56
|
9,200 | 4.49 | 4.56 | 4.21 | 2,000 | 0 | 0.0 |
07/12/2012 |
4.28
|
1,000 | 4.28 | 4.28 | 4.28 | 1,000 | 0 | 0.0 |
06/12/2012 |
4.35
|
1,000 | 4.35 | 4.35 | 4.35 | 1,000 | 0 | 0.0 |
05/12/2012 |
4.42
|
13,600 | 4.63 | 4.63 | 4.28 | 11,500 | 0 | 0.1 |
04/12/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
03/12/2012 |
4.42
|
1,500 | 4.42 | 4.42 | 4.42 | 1,500 | 0 | 0.0 |
30/11/2012 |
4.42
|
1,600 | 4.56 | 4.56 | 4.42 | 1,500 | 0 | 0.0 |
29/11/2012 |
4.35
|
6,900 | 4.14 | 4.35 | 4.14 | 6,900 | 0 | 0.0 |
28/11/2012 |
4.35
|
3,800 | 4.35 | 4.35 | 4.35 | 3,700 | 0 | 0.0 |
27/11/2012 |
4.14
|
11,100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
26/11/2012 |
4.14
|
10,000 | 4.14 | 4.14 | 4.14 | 10,000 | 0 | 0.1 |
23/11/2012 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
22/11/2012 |
4.07
|
400 | 4.07 | 4.07 | 3.80 | 0 | 200 | -0.0 |
21/11/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
20/11/2012 |
3.94
|
3,100 | 3.80 | 3.94 | 3.80 | 0 | 0 | 0 |
19/11/2012 |
3.73
|
600 | 3.87 | 3.87 | 3.73 | 0 | 0 | 0 |
16/11/2012 |
3.66
|
20,000 | 3.66 | 3.66 | 3.66 | 8,000 | 0 | 0.0 |
15/11/2012 |
3.66
|
5,000 | 3.66 | 3.66 | 3.66 | 1,500 | 0 | 0.0 |
14/11/2012 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/11/2012 |
3.59
|
200 | 3.80 | 3.80 | 3.59 | 0 | 0 | 0 |
12/11/2012 |
3.59
|
3,300 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 |
09/11/2012 |
3.80
|
5,200 | 3.87 | 3.87 | 3.59 | 0 | 0 | 0 |
08/11/2012 |
3.66
|
1,700 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
07/11/2012 |
3.73
|
2,000 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
06/11/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
05/11/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
02/11/2012 |
4.00
|
100 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
01/11/2012 |
4.07
|
100 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
31/10/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
30/10/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
29/10/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
26/10/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
25/10/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
24/10/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
23/10/2012 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
22/10/2012 |
3.80
|
500 | 3.87 | 3.87 | 3.59 | 0 | 0 | 0 |
19/10/2012 |
3.66
|
3,000 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
18/10/2012 |
3.73
|
500 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
17/10/2012 |
3.94
|
8,100 | 3.66 | 3.94 | 3.66 | 0 | 0 | 0 |
16/10/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
15/10/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
12/10/2012 |
3.73
|
500 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
11/10/2012 |
4.00
|
200 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
10/10/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
09/10/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
08/10/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
05/10/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
04/10/2012 |
4.00
|
100 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
03/10/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
02/10/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
01/10/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
28/09/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
27/09/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
26/09/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
25/09/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
24/09/2012 |
3.94
|
1,500 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
21/09/2012 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
20/09/2012 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
19/09/2012 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
18/09/2012 |
4.07
|
500 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
17/09/2012 |
4.35
|
1,000 | 3.94 | 4.35 | 3.94 | 0 | 0 | 0 |
14/09/2012 |
4.07
|
100 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |