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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-03-25) |
-0.20 | -33.33% | 3,338,555 | 1,000 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2023-09-25) |
-0.30 | -42.86% | 18,344,511 | -16,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-09-30) |
-0.80 | -66.67% | 77,236,971 | -86,600 | -0.1 |
0.40
1.20
0.40
|
36 tháng
(2021-10-05) |
-3.40 | -89.47% | 363,433,751 | -122,000 | -0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-10-16) |
-0.10 | -20% | 991,974,106 | -24,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/12/2012 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
30/11/2012 |
5.30
|
4,720 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
29/11/2012 |
5.40
|
1,280 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
28/11/2012 |
5.40
|
2,240 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
27/11/2012 |
5.50
|
4,010 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
26/11/2012 |
5.50
|
4,010 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
23/11/2012 |
5.50
|
24,180 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
22/11/2012 |
5.70
|
6,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
21/11/2012 |
5.90
|
10 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
20/11/2012 |
5.90
|
3,400 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
19/11/2012 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
16/11/2012 |
5.90
|
130 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
15/11/2012 |
5.90
|
3,630 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
14/11/2012 |
6
|
1,610 | 6 | 6 | 5.70 | 0 | 0 | 0 |
13/11/2012 |
5.90
|
1,030 | 6 | 6 | 5.70 | 0 | 0 | 0 |
12/11/2012 |
5.80
|
3,130 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
09/11/2012 |
5.60
|
8,010 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
08/11/2012 |
5.80
|
110 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
07/11/2012 |
5.80
|
5,920 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
06/11/2012 |
5.60
|
2,790 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
05/11/2012 |
5.60
|
2,550 | 6 | 6 | 5.60 | 0 | 0 | 0 |
02/11/2012 |
5.80
|
1,170 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
01/11/2012 |
6.10
|
500 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
31/10/2012 |
6.40
|
1,010 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
30/10/2012 |
6.50
|
190 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
29/10/2012 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
26/10/2012 |
6.30
|
710 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
25/10/2012 |
6.40
|
200 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
24/10/2012 |
6.40
|
3,540 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
23/10/2012 |
6.40
|
1,910 | 6.20 | 6.40 | 6.20 | 0 | 300 | -0.0 |
22/10/2012 |
6.20
|
7,800 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
19/10/2012 |
6.40
|
5,700 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
18/10/2012 |
6.70
|
3,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
17/10/2012 |
7
|
1,890 | 7 | 7 | 6.60 | 0 | 0 | 0 |
16/10/2012 |
6.80
|
15,930 | 6.70 | 6.80 | 6.50 | 0 | 2,000 | -0.0 |
15/10/2012 |
6.50
|
6,730 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
12/10/2012 |
6.70
|
11,700 | 7 | 7 | 6.70 | 0 | 3,000 | -0.0 |
11/10/2012 |
7
|
20,160 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
10/10/2012 |
6.70
|
6,380 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
09/10/2012 |
6.40
|
10,320 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
08/10/2012 |
6.40
|
9,610 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
05/10/2012 |
6.10
|
610 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
04/10/2012 |
6
|
1,010 | 6 | 6 | 6 | 0 | 0 | 0 |
03/10/2012 |
5.90
|
3,400 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
02/10/2012 |
5.70
|
6,430 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
01/10/2012 |
5.90
|
7,030 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
28/09/2012 |
5.90
|
6,560 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
27/09/2012 |
6.20
|
5,130 | 6 | 6.20 | 6 | 0 | 0 | 0 |
26/09/2012 |
6.10
|
3,070 | 6.30 | 6.30 | 6.10 | 300 | 0 | 0.0 |
25/09/2012 |
6.10
|
6,720 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
24/09/2012 |
6.40
|
12,740 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
21/09/2012 |
6.40
|
12,700 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
20/09/2012 |
6.70
|
5,030 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/09/2012 |
7
|
10,210 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
18/09/2012 |
7.20
|
3,930 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
17/09/2012 |
7.50
|
20 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/09/2012 |
7.30
|
22,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
13/09/2012 |
7
|
6,640 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
12/09/2012 |
6.70
|
2,710 | 7.20 | 7.30 | 6.70 | 0 | 0 | 0 |
11/09/2012 |
7
|
1,660 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
10/09/2012 |
7
|
7,020 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
07/09/2012 |
7.30
|
6,670 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
06/09/2012 |
7.10
|
12,950 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
05/09/2012 |
7.40
|
8,090 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
04/09/2012 |
7.70
|
3,080 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
31/08/2012 |
7.50
|
700 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
30/08/2012 |
7.40
|
10,090 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
29/08/2012 |
7.20
|
10,710 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
28/08/2012 |
6.90
|
7,290 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
27/08/2012 |
7
|
10,490 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
24/08/2012 |
7.30
|
49,060 | 7 | 7.50 | 7 | 10,000 | 0 | 0.1 |
23/08/2012 |
7.30
|
23,010 | 7.40 | 7.40 | 7.30 | 5,000 | 0 | 0.0 |
22/08/2012 |
7.60
|
38,130 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
21/08/2012 |
7.90
|
37,390 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
20/08/2012 |
8.30
|
24,380 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
17/08/2012 |
8.50
|
23,690 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
16/08/2012 |
8.50
|
28,750 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
15/08/2012 |
8.90
|
3,510 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
14/08/2012 |
8.90
|
20,300 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
13/08/2012 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
10/08/2012 |
9.20
|
28,770 | 9.20 | 9.20 | 8.90 | 14,000 | 0 | 0.1 |
09/08/2012 |
9
|
31,820 | 9 | 9.30 | 9 | 0 | 0 | 0 |
08/08/2012 |
8.90
|
16,520 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 |
07/08/2012 |
8.70
|
10,380 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
06/08/2012 |
8.70
|
15,130 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
03/08/2012 |
8.30
|
3,650 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
02/08/2012 |
8.50
|
1,800 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
01/08/2012 |
8.20
|
20,820 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
31/07/2012 |
8.60
|
5,480 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
30/07/2012 |
8.40
|
5,000 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
27/07/2012 |
8.70
|
37,650 | 9.40 | 9.40 | 8.70 | 0 | 0 | 0 |
26/07/2012 |
9.10
|
9,210 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
25/07/2012 |
9.10
|
10,360 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
24/07/2012 |
9.50
|
2,090 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
23/07/2012 |
9.90
|
30,360 | 9.50 | 9.90 | 9.40 | 0 | 0 | 0 |
20/07/2012 |
9.80
|
34,490 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
19/07/2012 |
9.40
|
35,960 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 |
18/07/2012 |
9.60
|
12,780 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 |
17/07/2012 |
9.60
|
9,190 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
16/07/2012 |
9.20
|
16,040 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |