Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2023-11-28) |
-0.10 | -20% | 553,600 | 6,000 | 0.0 |
0.40
0.50
0.40
|
24 tháng
(2022-12-05) |
-0.30 | -42.86% | 11,610,590 | 24,000 | 0.0 |
0.40
0.80
0.40
|
36 tháng
(2021-12-08) |
-2.20 | -84.62% | 37,998,001 | 4,000 | -0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-12-19) |
0.20 | 100% | 84,157,819 | -95,900 | -0.1 |
0.10
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/10/2012 |
3.60
|
9,970 | 3.50 | 3.60 | 3.50 | 700 | 0 | 0.0 |
04/10/2012 |
3.50
|
96,030 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
03/10/2012 |
3.40
|
13,660 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
02/10/2012 |
3.40
|
55,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
01/10/2012 |
3.50
|
44,280 | 3.60 | 3.60 | 3.50 | 13,000 | 0 | 0.0 |
28/09/2012 |
3.60
|
11,090 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
27/09/2012 |
3.60
|
8,950 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
26/09/2012 |
3.50
|
95,230 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
25/09/2012 |
3.40
|
13,040 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
24/09/2012 |
3.40
|
39,050 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
21/09/2012 |
3.50
|
33,810 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
20/09/2012 |
3.60
|
67,000 | 3.70 | 3.70 | 3.60 | 250 | 0 | 0.0 |
19/09/2012 |
3.70
|
32,140 | 3.80 | 3.80 | 3.70 | 1,980 | 0 | 0.0 |
18/09/2012 |
3.80
|
53,940 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
17/09/2012 |
3.90
|
65,490 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
14/09/2012 |
3.90
|
33,370 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
13/09/2012 |
3.90
|
72,660 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
12/09/2012 |
3.80
|
93,030 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
11/09/2012 |
3.70
|
99,510 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
10/09/2012 |
3.80
|
51,830 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
07/09/2012 |
3.90
|
15,120 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/09/2012 |
4
|
52,710 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
05/09/2012 |
4.20
|
44,090 | 4.20 | 4.20 | 4 | 12,000 | 0 | 0.0 |
04/09/2012 |
4.20
|
4,340 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
31/08/2012 |
4.10
|
19,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
30/08/2012 |
4.10
|
42,770 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
29/08/2012 |
4.10
|
54,380 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
28/08/2012 |
4
|
102,430 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
27/08/2012 |
3.90
|
88,790 | 4 | 4 | 3.80 | 0 | 0 | 0 |
24/08/2012 |
4
|
191,540 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
23/08/2012 |
3.90
|
148,160 | 4.10 | 4.10 | 3.90 | 5,000 | 0 | 0.0 |
22/08/2012 |
4.10
|
207,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
21/08/2012 |
4.20
|
400,810 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
20/08/2012 |
4.40
|
131,430 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
17/08/2012 |
4.50
|
34,950 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
16/08/2012 |
4.50
|
56,170 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
15/08/2012 |
4.50
|
51,230 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
14/08/2012 |
4.60
|
72,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
13/08/2012 |
4.60
|
22,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
10/08/2012 |
4.60
|
80,350 | 4.60 | 4.60 | 4.50 | 800 | 0 | 0.0 |
09/08/2012 |
4.60
|
166,660 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
08/08/2012 |
4.60
|
32,730 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
07/08/2012 |
4.60
|
149,720 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
06/08/2012 |
4.50
|
225,800 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
03/08/2012 |
4.30
|
76,530 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
02/08/2012 |
4.50
|
22,980 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
01/08/2012 |
4.50
|
61,310 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
31/07/2012 |
4.50
|
29,110 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
30/07/2012 |
4.50
|
62,970 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
27/07/2012 |
4.60
|
88,330 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
26/07/2012 |
4.50
|
277,910 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
25/07/2012 |
4.30
|
117,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
24/07/2012 |
4.20
|
55,120 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
23/07/2012 |
4.40
|
107,470 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
20/07/2012 |
4.60
|
212,060 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
19/07/2012 |
4.80
|
357,970 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
18/07/2012 |
4.60
|
61,950 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
17/07/2012 |
4.50
|
86,280 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
16/07/2012 |
4.40
|
77,220 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
13/07/2012 |
4.60
|
380,450 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
12/07/2012 |
4.40
|
44,210 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
11/07/2012 |
4.30
|
61,780 | 4.10 | 4.30 | 4.20 | 0 | 0 | 0 |
10/07/2012 |
4.10
|
39,430 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
09/07/2012 |
4.20
|
126,080 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
06/07/2012 |
4.40
|
68,500 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
05/07/2012 |
4.30
|
163,780 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
04/07/2012 |
4.40
|
31,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
03/07/2012 |
4.40
|
131,340 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
02/07/2012 |
4.60
|
55,190 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
29/06/2012 |
4.70
|
38,750 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
28/06/2012 |
4.70
|
41,860 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
27/06/2012 |
4.60
|
155,370 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
26/06/2012 |
4.50
|
95,820 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
25/06/2012 |
4.70
|
56,800 | 4.90 | 4.90 | 4.70 | 500 | 0 | 0.0 |
22/06/2012 |
4.90
|
50,370 | 5 | 5 | 4.80 | 0 | 0 | 0 |
21/06/2012 |
5
|
231,640 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
20/06/2012 |
4.90
|
46,830 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
19/06/2012 |
4.90
|
114,470 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
18/06/2012 |
5.10
|
99,860 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
15/06/2012 |
5.10
|
34,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
14/06/2012 |
5
|
56,350 | 5 | 5.10 | 5 | 0 | 0 | 0 |
13/06/2012 |
5
|
50,330 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
12/06/2012 |
5.20
|
96,220 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
11/06/2012 |
5.40
|
159,270 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
08/06/2012 |
5.30
|
248,100 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
07/06/2012 |
5.20
|
380,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
06/06/2012 |
5
|
76,070 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
05/06/2012 |
4.80
|
158,360 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
04/06/2012 |
4.70
|
258,190 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
01/06/2012 |
4.90
|
38,530 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
31/05/2012 |
5
|
197,610 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
30/05/2012 |
5.10
|
141,110 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
29/05/2012 |
5.10
|
376,350 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
28/05/2012 |
5.30
|
159,770 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
25/05/2012 |
5.50
|
794,680 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
24/05/2012 |
5.30
|
362,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
23/05/2012 |
5.50
|
266,770 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
22/05/2012 |
5.70
|
303,200 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
21/05/2012 |
5.80
|
628,000 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
18/05/2012 |
5.60
|
364,150 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |