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% | 5,410 | 0 | 0 |
0.60
0.70
0.70
|
2 tháng
(2024-09-23) |
-0.10 | -12.50% | 72,876 | 0 | 0 |
0.60
0.80
0.70
|
3 tháng
(2024-08-26) |
-0.10 | -12.50% | 96,295 | 0 | 0 |
0.60
0.80
0.70
|
6 tháng
(2024-05-27) |
0.20 | 40% | 216,185 | 0 | 0 |
0.50
0.90
0.70
|
12 tháng
(2024-01-02) |
-0.10 | -12.50% | 271,749 | 0 | 0 |
0.50
0.90
0.70
|
24 tháng
(2022-12-05) |
-0.10 | -12.50% | 926,951 | 0 | 0 |
0.50
0.90
0.70
|
36 tháng
(2021-12-08) |
-2.20 | -75.86% | 3,713,795 | -2,700 | -0.0 |
0.50
2.90
0.70
|
60 tháng
(2019-12-19) |
-1.70 | -70.83% | 6,504,262 | 27,300 | 0.0 |
0.50
2.90
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2012 |
4.21
|
4,400 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
23/11/2012 |
4.21
|
400 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
22/11/2012 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
21/11/2012 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
20/11/2012 |
4.21
|
100 | 4.14 | 4.21 | 4.21 | 0 | 0 | 0 |
19/11/2012 |
4.14
|
1,500 | 4.28 | 4.28 | 4.14 | 0 | 0 | 0 |
16/11/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
15/11/2012 |
4.28
|
100 | 4.14 | 4.28 | 4.28 | 0 | 0 | 0 |
14/11/2012 |
4.14
|
200 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
13/11/2012 |
4.14
|
200 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
12/11/2012 |
4.21
|
600 | 4.08 | 4.21 | 4.14 | 0 | 0 | 0 |
09/11/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
08/11/2012 |
4.08
|
700 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 |
07/11/2012 |
4.14
|
1,400 | 4.08 | 4.14 | 4.14 | 0 | 0 | 0 |
06/11/2012 |
4.08
|
2,000 | 4.01 | 4.08 | 4.08 | 0 | 0 | 0 |
05/11/2012 |
4.01
|
1,700 | 4.21 | 4.21 | 4.01 | 0 | 0 | 0 |
02/11/2012 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
01/11/2012 |
4.21
|
4,100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
31/10/2012 |
4.21
|
6,000 | 4.28 | 4.28 | 4.14 | 0 | 0 | 0 |
30/10/2012 |
4.28
|
4,100 | 4.56 | 4.56 | 4.28 | 0 | 0 | 0 |
29/10/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
26/10/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
25/10/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
24/10/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
23/10/2012 |
4.56
|
100 | 4.28 | 4.56 | 4.56 | 0 | 0 | 0 |
22/10/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
19/10/2012 |
4.28
|
7,300 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
18/10/2012 |
4.28
|
2,500 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
17/10/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
16/10/2012 |
4.28
|
400 | 4.28 | 4.35 | 4.28 | 0 | 0 | 0 |
15/10/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
12/10/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
11/10/2012 |
4.28
|
4,100 | 4.21 | 4.35 | 4.28 | 0 | 0 | 0 |
10/10/2012 |
4.21
|
2,000 | 4.35 | 4.35 | 4.21 | 0 | 0 | 0 |
09/10/2012 |
4.35
|
3,100 | 4.49 | 4.49 | 4.28 | 0 | 0 | 0 |
08/10/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
05/10/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
04/10/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
03/10/2012 |
4.49
|
100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
02/10/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
01/10/2012 |
4.49
|
100 | 4.28 | 4.49 | 4.49 | 0 | 0 | 0 |
28/09/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
27/09/2012 |
4.28
|
200 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
26/09/2012 |
4.28
|
13,000 | 4.21 | 4.28 | 4.28 | 0 | 0 | 0 |
25/09/2012 |
4.21
|
19,000 | 4.42 | 4.42 | 4.21 | 0 | 0 | 0 |
24/09/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
21/09/2012 |
4.42
|
400 | 4.28 | 4.42 | 4.42 | 400 | 0 | 0.0 |
20/09/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
19/09/2012 |
4.28
|
800 | 4.35 | 4.35 | 4.14 | 0 | 0 | 0 |
18/09/2012 |
4.35
|
9,500 | 4.56 | 4.56 | 4.28 | 0 | 0 | 0 |
17/09/2012 |
4.56
|
100 | 4.42 | 4.56 | 4.56 | 0 | 0 | 0 |
14/09/2012 |
4.42
|
3,600 | 4.70 | 4.70 | 4.42 | 0 | 0 | 0 |
13/09/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
12/09/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
11/09/2012 |
4.70
|
12,100 | 4.49 | 4.70 | 4.21 | 0 | 0 | 0 |
10/09/2012 |
4.49
|
100 | 4.77 | 4.77 | 4.49 | 0 | 0 | 0 |
07/09/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
06/09/2012 |
4.77
|
100 | 4.63 | 4.77 | 4.77 | 0 | 0 | 0 |
05/09/2012 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
04/09/2012 |
4.63
|
200 | 4.35 | 4.63 | 4.28 | 100 | 0 | 0.0 |
31/08/2012 |
4.35
|
600 | 4.84 | 4.84 | 4.35 | 0 | 0 | 0 |
30/08/2012 |
4.84
|
5,100 | 4.77 | 4.84 | 4.49 | 0 | 0 | 0 |
29/08/2012 |
4.77
|
100 | 4.56 | 4.77 | 4.77 | 0 | 0 | 0 |
28/08/2012 |
4.56
|
5,100 | 4.28 | 4.56 | 4.28 | 0 | 0 | 0 |
27/08/2012 |
4.28
|
5,000 | 4.35 | 4.35 | 4.21 | 1,000 | 0 | 0.0 |
24/08/2012 |
4.35
|
8,900 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
23/08/2012 |
4.35
|
22,800 | 4.56 | 4.56 | 4.35 | 0 | 0 | 0 |
22/08/2012 |
4.56
|
6,000 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
21/08/2012 |
4.56
|
16,800 | 4.77 | 4.77 | 4.49 | 0 | 0 | 0 |
20/08/2012 |
4.77
|
2,100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
17/08/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
16/08/2012 |
4.77
|
5,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
15/08/2012 |
4.77
|
2,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
14/08/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
13/08/2012 |
4.77
|
1,300 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
10/08/2012 |
4.77
|
8,200 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
09/08/2012 |
4.84
|
11,000 | 4.97 | 4.97 | 4.77 | 0 | 0 | 0 |
08/08/2012 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
07/08/2012 |
4.97
|
3,100 | 4.90 | 4.97 | 4.84 | 0 | 0 | 0 |
06/08/2012 |
4.90
|
10,300 | 4.84 | 4.90 | 4.84 | 0 | 0 | 0 |
03/08/2012 |
4.84
|
2,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
02/08/2012 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
01/08/2012 |
4.84
|
7,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
31/07/2012 |
4.84
|
700 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
30/07/2012 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
27/07/2012 |
4.84
|
3,700 | 4.90 | 4.90 | 4.84 | 0 | 0 | 0 |
26/07/2012 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
25/07/2012 |
4.90
|
2,900 | 4.90 | 4.97 | 4.84 | 0 | 0 | 0 |
24/07/2012 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
23/07/2012 |
4.90
|
600 | 4.90 | 4.90 | 4.84 | 0 | 0 | 0 |
20/07/2012 |
4.90
|
17,000 | 4.97 | 4.97 | 4.84 | 0 | 0 | 0 |
19/07/2012 |
4.97
|
25,000 | 4.84 | 4.97 | 4.84 | 0 | 0 | 0 |
18/07/2012 |
4.84
|
11,000 | 4.90 | 4.90 | 4.84 | 0 | 0 | 0 |
17/07/2012 |
4.90
|
3,000 | 4.84 | 4.90 | 4.90 | 0 | 0 | 0 |
16/07/2012 |
4.84
|
21,800 | 4.97 | 4.97 | 4.84 | 0 | 0 | 0 |
13/07/2012 |
4.97
|
1,100 | 4.84 | 4.97 | 4.97 | 0 | 0 | 0 |
12/07/2012 |
4.84
|
2,600 | 4.84 | 5.04 | 4.84 | 1,200 | 0 | 0.0 |
11/07/2012 |
4.84
|
2,800 | 4.77 | 4.84 | 4.84 | 2,300 | 0 | 0.0 |
10/07/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
09/07/2012 |
4.77
|
27,600 | 5.04 | 5.04 | 4.77 | 0 | 0 | 0 |