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
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.70 | -63.64% | 32,096,096 | -10,000 | -0.0 |
0.40
1.10
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 113,685,659 | -81,798 | -0.2 |
0.40
3.30
0.40
|
60 tháng
(2019-10-16) |
-0.10 | -20% | 214,185,657 | -353,157 | -0.4 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/03/2012 |
5.69
|
203,110 | 5.45 | 5.69 | 5.38 | 0 | 0 | 0 |
23/03/2012 |
5.45
|
194,230 | 5.22 | 5.45 | 5.22 | 5,600 | 0 | 0.0 |
22/03/2012 |
5.22
|
68,370 | 5.06 | 5.30 | 5.22 | 0 | 0 | 0 |
21/03/2012 |
5.06
|
25,250 | 4.82 | 5.06 | 4.98 | 0 | 0 | 0 |
20/03/2012 |
4.82
|
12,600 | 4.66 | 4.82 | 4.82 | 0 | 0 | 0 |
19/03/2012 |
4.66
|
82,110 | 4.90 | 5.14 | 4.66 | 0 | 0 | 0 |
16/03/2012 |
4.90
|
93,750 | 5.14 | 5.22 | 4.90 | 0 | 0 | 0 |
15/03/2012 |
5.14
|
31,130 | 5.06 | 5.14 | 4.82 | 0 | 0 | 0 |
14/03/2012 |
5.06
|
18,730 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 |
13/03/2012 |
5.30
|
25,870 | 5.14 | 5.30 | 4.90 | 0 | 0 | 0 |
12/03/2012 |
5.14
|
14,100 | 5.38 | 5.38 | 5.14 | 0 | 0 | 0 |
09/03/2012 |
5.38
|
26,620 | 5.61 | 5.61 | 5.38 | 4,080 | 0 | 0.0 |
08/03/2012 |
5.61
|
42,940 | 5.53 | 5.77 | 5.30 | 0 | 0 | 0 |
07/03/2012 |
5.53
|
38,880 | 5.30 | 5.53 | 5.22 | 0 | 0 | 0 |
06/03/2012 |
5.30
|
202,070 | 5.06 | 5.30 | 4.82 | 0 | 0 | 0 |
05/03/2012 |
5.06
|
88,410 | 4.82 | 5.06 | 4.98 | 0 | 0 | 0 |
02/03/2012 |
4.82
|
116,810 | 4.74 | 4.98 | 4.74 | 0 | 0 | 0 |
01/03/2012 |
4.74
|
23,040 | 4.74 | 4.98 | 4.58 | 0 | 0 | 0 |
29/02/2012 |
4.74
|
20,050 | 4.74 | 4.98 | 4.74 | 0 | 0 | 0 |
28/02/2012 |
4.74
|
19,220 | 4.82 | 4.98 | 4.66 | 0 | 0 | 0 |
27/02/2012 |
4.82
|
27,590 | 4.66 | 4.82 | 4.51 | 0 | 0 | 0 |
24/02/2012 |
4.66
|
50,040 | 4.90 | 4.90 | 4.66 | 0 | 0 | 0 |
23/02/2012 |
4.90
|
87,070 | 4.98 | 4.98 | 4.74 | 0 | 0 | 0 |
22/02/2012 |
4.98
|
25,010 | 4.98 | 4.98 | 4.74 | 0 | 0 | 0 |
21/02/2012 |
4.98
|
69,900 | 4.98 | 5.22 | 4.74 | 0 | 0 | 0 |
20/02/2012 |
4.98
|
30 | 4.74 | 4.98 | 4.98 | 0 | 0 | 0 |
17/02/2012 |
4.74
|
190 | 4.66 | 4.74 | 4.66 | 0 | 0 | 0 |
16/02/2012 |
4.66
|
510 | 4.51 | 4.66 | 4.66 | 0 | 0 | 0 |
15/02/2012 |
4.51
|
18,740 | 4.43 | 4.58 | 4.27 | 0 | 0 | 0 |
14/02/2012 |
4.43
|
1,120 | 4.27 | 4.43 | 4.19 | 0 | 0 | 0 |
13/02/2012 |
4.27
|
5,000 | 4.43 | 4.43 | 4.27 | 0 | 0 | 0 |
10/02/2012 |
4.43
|
32,510 | 4.58 | 4.66 | 4.43 | 0 | 0 | 0 |
09/02/2012 |
4.58
|
34,040 | 4.74 | 4.98 | 4.51 | 0 | 0 | 0 |
08/02/2012 |
4.74
|
1,020 | 4.66 | 4.74 | 4.66 | 0 | 0 | 0 |
07/02/2012 |
4.66
|
1,700 | 4.58 | 4.66 | 4.43 | 0 | 0 | 0 |
06/02/2012 |
4.58
|
3,010 | 4.51 | 4.58 | 4.35 | 0 | 0 | 0 |
03/02/2012 |
4.51
|
64,490 | 4.66 | 4.74 | 4.51 | 0 | 0 | 0 |
02/02/2012 |
4.66
|
54,010 | 4.51 | 4.66 | 4.51 | 0 | 0 | 0 |
01/02/2012 |
4.51
|
6,010 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
31/01/2012 |
4.51
|
1,600 | 4.43 | 4.58 | 4.43 | 0 | 0 | 0 |
30/01/2012 |
4.43
|
19,940 | 4.27 | 4.43 | 4.43 | 0 | 0 | 0 |
20/01/2012 |
4.27
|
33,090 | 4.27 | 4.35 | 4.19 | 0 | 0 | 0 |
19/01/2012 |
4.27
|
25,520 | 4.11 | 4.27 | 4.11 | 0 | 0 | 0 |
18/01/2012 |
4.11
|
24,430 | 3.95 | 4.11 | 4.11 | 0 | 0 | 0 |
17/01/2012 |
3.95
|
49,890 | 3.87 | 3.95 | 3.79 | 0 | 2,000 | -0.0 |
16/01/2012 |
3.87
|
30,590 | 3.72 | 3.87 | 3.64 | 0 | 0 | 0 |
13/01/2012 |
3.72
|
61,050 | 3.56 | 3.72 | 3.64 | 500 | 0 | 0.0 |
12/01/2012 |
3.56
|
8,010 | 3.64 | 3.79 | 3.56 | 0 | 0 | 0 |
11/01/2012 |
3.64
|
9,390 | 3.48 | 3.64 | 3.48 | 2,000 | 0 | 0.0 |
10/01/2012 |
3.48
|
13,510 | 3.48 | 3.64 | 3.40 | 0 | 0 | 0 |
09/01/2012 |
3.48
|
12,910 | 3.64 | 3.79 | 3.48 | 0 | 0 | 0 |
06/01/2012 |
3.64
|
6,010 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 |
05/01/2012 |
3.64
|
16,020 | 3.79 | 3.87 | 3.64 | 0 | 0 | 0 |
04/01/2012 |
3.79
|
2,720 | 3.72 | 3.87 | 3.56 | 0 | 0 | 0 |
03/01/2012 |
3.72
|
26,250 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 |
30/12/2011 |
3.87
|
4,690 | 3.72 | 3.87 | 3.72 | 0 | 0 | 0 |
29/12/2011 |
3.72
|
33,200 | 3.64 | 3.72 | 3.48 | 0 | 0 | 0 |
28/12/2011 |
3.64
|
620 | 3.48 | 3.64 | 3.64 | 0 | 0 | 0 |
27/12/2011 |
3.48
|
46,000 | 3.64 | 3.64 | 3.48 | 0 | 0 | 0 |
26/12/2011 |
3.64
|
12,520 | 3.56 | 3.72 | 3.40 | 0 | 0 | 0 |
23/12/2011 |
3.56
|
21,150 | 3.72 | 3.72 | 3.56 | 100 | 0 | 0.0 |
22/12/2011 |
3.72
|
8,120 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 |
21/12/2011 |
3.87
|
36,380 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
20/12/2011 |
4.03
|
8,410 | 4.19 | 4.19 | 4.03 | 0 | 0 | 0 |
19/12/2011 |
4.19
|
20,500 | 4.35 | 4.35 | 4.19 | 0 | 0 | 0 |
16/12/2011 |
4.35
|
5,550 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
15/12/2011 |
4.35
|
7,200 | 4.51 | 4.51 | 4.35 | 0 | 0 | 0 |
14/12/2011 |
4.51
|
22,010 | 4.51 | 4.66 | 4.35 | 0 | 0 | 0 |
13/12/2011 |
4.51
|
5,650 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 |
12/12/2011 |
4.58
|
5,210 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 |
09/12/2011 |
4.58
|
18,380 | 4.58 | 4.58 | 4.43 | 0 | 190 | -0.0 |
08/12/2011 |
4.58
|
42,110 | 4.74 | 4.74 | 4.58 | 0 | 0 | 0 |
07/12/2011 |
4.74
|
78,380 | 4.74 | 4.74 | 4.51 | 0 | 0 | 0 |
06/12/2011 |
4.74
|
82,670 | 4.74 | 4.90 | 4.51 | 0 | 0 | 0 |
05/12/2011 |
4.74
|
111,410 | 4.58 | 4.74 | 4.58 | 0 | 0 | 0 |
02/12/2011 |
4.58
|
76,390 | 4.58 | 4.66 | 4.58 | 0 | 0 | 0 |
01/12/2011 |
4.58
|
1,280 | 4.58 | 4.66 | 4.43 | 0 | 0 | 0 |
30/11/2011 |
4.58
|
12,010 | 4.51 | 4.58 | 4.35 | 0 | 0 | 0 |
29/11/2011 |
4.51
|
4,200 | 4.66 | 4.66 | 4.51 | 0 | 0 | 0 |
28/11/2011 |
4.66
|
2,330 | 4.66 | 4.74 | 4.58 | 0 | 0 | 0 |
25/11/2011 |
4.66
|
24,090 | 4.51 | 4.66 | 4.35 | 0 | 0 | 0 |
24/11/2011 |
4.51
|
5,030 | 4.74 | 4.74 | 4.51 | 0 | 0 | 0 |
23/11/2011 |
4.74
|
4,350 | 4.58 | 4.74 | 4.43 | 0 | 0 | 0 |
22/11/2011 |
4.58
|
100,810 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 |
21/11/2011 |
4.58
|
45,460 | 4.82 | 4.82 | 4.58 | 0 | 0 | 0 |
18/11/2011 |
4.82
|
24,410 | 5.06 | 5.06 | 4.82 | 0 | 0 | 0 |
17/11/2011 |
5.06
|
12,420 | 4.98 | 5.06 | 4.74 | 0 | 0 | 0 |
16/11/2011 |
4.98
|
2,010 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
15/11/2011 |
4.98
|
2,530 | 5.06 | 5.06 | 4.90 | 0 | 0 | 0 |
14/11/2011 |
5.06
|
100,280 | 5.14 | 5.14 | 4.90 | 0 | 22,690 | -0.1 |
11/11/2011 |
5.14
|
38,350 | 5.38 | 5.38 | 5.14 | 0 | 0 | 0 |
10/11/2011 |
5.38
|
7,960 | 5.61 | 5.61 | 5.38 | 0 | 0 | 0 |
09/11/2011 |
5.61
|
46,530 | 5.69 | 5.93 | 5.45 | 0 | 0 | 0 |
08/11/2011 |
5.69
|
12,920 | 5.93 | 5.93 | 5.69 | 0 | 0 | 0 |
07/11/2011 |
5.93
|
3,290 | 6.01 | 6.01 | 5.77 | 850 | 0 | 0.0 |
04/11/2011 |
6.01
|
6,730 | 6.25 | 6.25 | 6.01 | 0 | 0 | 0 |
03/11/2011 |
6.25
|
270 | 6.17 | 6.25 | 6.01 | 0 | 0 | 0 |
02/11/2011 |
6.17
|
36,970 | 6.25 | 6.25 | 6.09 | 0 | 0 | 0 |
01/11/2011 |
6.25
|
31,910 | 6.40 | 6.40 | 6.17 | 0 | 0 | 0 |
31/10/2011 |
6.40
|
52,630 | 6.40 | 6.56 | 6.32 | 0 | 0 | 0 |