| 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) |
0.20 | 2.33% | 13,700 | 0 | 0 |
8.60
10
8.80
|
|
2 tháng
(2024-07-22) |
0 | 0% | 34,000 | 0 | 0 |
8.50
10
8.80
|
|
3 tháng
(2024-06-21) |
0.40 | 4.76% | 121,000 | 0 | 0 |
8.20
10
8.80
|
|
6 tháng
(2024-03-25) |
0.50 | 6.02% | 212,300 | -48 | -0.0 |
7.50
10
8.80
|
|
12 tháng
(2023-09-25) |
-0.60 | -6.38% | 681,500 | -301,264 | -2.5 |
7.50
10
8.80
|
|
24 tháng
(2022-09-30) |
-3.10 | -26.05% | 2,318,691 | -301,264 | -2.5 |
7.40
11.90
8.80
|
|
36 tháng
(2021-10-05) |
-3.70 | -29.60% | 7,691,834 | -301,264 | -2.5 |
7.40
25.10
8.80
|
|
60 tháng
(2019-10-16) |
-2.70 | -23.48% | 16,365,327 | -301,264 | -2.5 |
7.40
25.10
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/02/2013 |
3.51
|
100 | 3.94 | 3.94 | 3.51 | 0 | 100 | -0.0 |
| 01/02/2013 |
3.94
|
6,300 | 3.70 | 3.96 | 3.35 | 400 | 5,400 | -0.1 |
| 31/01/2013 |
3.70
|
600 | 3.70 | 4.04 | 3.70 | 500 | 0 | 0.0 |
| 30/01/2013 |
3.70
|
6,000 | 3.83 | 4.15 | 3.70 | 100 | 5,800 | -0.1 |
| 29/01/2013 |
3.83
|
2,000 | 3.99 | 4.20 | 3.83 | 100 | 1,900 | -0.0 |
| 28/01/2013 |
3.99
|
2,200 | 4.25 | 4.25 | 3.94 | 0 | 0 | 0 |
| 25/01/2013 |
4.25
|
8,200 | 4.36 | 4.44 | 3.94 | 6,100 | 2,900 | 0.1 |
| 24/01/2013 |
4.36
|
100 | 4.20 | 4.36 | 4.36 | 100 | 100 | 0 |
| 23/01/2013 |
4.20
|
6,000 | 4.28 | 4.28 | 4.20 | 6,000 | 6,000 | 0 |
| 22/01/2013 |
4.28
|
0 | 4.39 | 4.28 | 4.28 | 0 | 0 | 0 |
| 21/01/2013 |
4.39
|
5,400 | 4.25 | 4.39 | 3.83 | 4,200 | 0 | 0.1 |
| 18/01/2013 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 17/01/2013 |
4.25
|
400 | 4.49 | 4.49 | 4.25 | 0 | 0 | 0 |
| 16/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 15/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 14/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 11/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 10/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 09/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 08/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 07/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 04/01/2013 |
4.49
|
200 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 03/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 02/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 28/12/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 27/12/2012 |
4.49
|
10,000 | 4.49 | 4.49 | 4.47 | 10,000 | 0 | 0.2 |
| 26/12/2012 |
4.49
|
5,000 | 4.49 | 4.49 | 4.41 | 5,000 | 0 | 0.1 |
| 25/12/2012 |
4.49
|
3,000 | 4.28 | 4.49 | 4.49 | 3,000 | 0 | 0.1 |
| 24/12/2012 |
4.28
|
2,400 | 4.02 | 4.28 | 4.02 | 1,000 | 0 | 0.0 |
| 21/12/2012 |
4.02
|
1,100 | 4.25 | 4.25 | 4.02 | 0 | 0 | 0 |
| 20/12/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 19/12/2012 |
4.25
|
100 | 3.99 | 4.25 | 4.25 | 100 | 0 | 0.0 |
| 18/12/2012 |
3.99
|
1,100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 17/12/2012 |
3.99
|
1,500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 14/12/2012 |
3.99
|
2,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/12/2012 |
3.99
|
5,000 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 |
| 12/12/2012 |
4.02
|
2,400 | 3.99 | 4.02 | 3.80 | 0 | 0 | 0 |
| 11/12/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 10/12/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 07/12/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 06/12/2012 |
3.99
|
1,000 | 4.25 | 4.25 | 3.99 | 0 | 0 | 0 |
| 05/12/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 04/12/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 03/12/2012 |
4.25
|
200 | 4.52 | 4.52 | 4.25 | 0 | 0 | 0 |
| 30/11/2012 |
4.52
|
100 | 4.39 | 4.52 | 4.52 | 100 | 0 | 0.0 |
| 29/11/2012 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
| 28/11/2012 |
4.39
|
4,000 | 4.39 | 4.39 | 4.39 | 4,000 | 0 | 0.1 |
| 27/11/2012 |
4.39
|
5,000 | 4.12 | 4.39 | 4.25 | 5,000 | 0 | 0.1 |
| 26/11/2012 |
4.12
|
200 | 3.86 | 4.12 | 4.12 | 200 | 0 | 0.0 |
| 23/11/2012 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 22/11/2012 |
3.86
|
3,500 | 3.88 | 3.88 | 3.86 | 0 | 0 | 0 |
| 21/11/2012 |
3.88
|
200 | 3.83 | 3.88 | 3.88 | 0 | 0 | 0 |
| 20/11/2012 |
3.83
|
5,400 | 3.78 | 3.86 | 3.83 | 200 | 0 | 0.0 |
| 19/11/2012 |
3.78
|
100 | 4.02 | 4.02 | 3.78 | 0 | 0 | 0 |
| 16/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 15/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 14/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 13/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 12/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 09/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 08/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 07/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 06/11/2012 |
4.02
|
200 | 4.31 | 4.31 | 4.02 | 100 | 0 | 0.0 |
| 05/11/2012 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 02/11/2012 |
4.31
|
1,100 | 4.52 | 4.52 | 4.31 | 1,000 | 0 | 0.0 |
| 01/11/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 31/10/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 30/10/2012 |
4.52
|
10,400 | 4.52 | 4.52 | 4.39 | 10,000 | 0 | 0.2 |
| 29/10/2012 |
4.52
|
10,000 | 4.52 | 4.52 | 4.52 | 10,000 | 0 | 0.2 |
| 26/10/2012 |
4.52
|
10,000 | 4.33 | 4.52 | 4.49 | 10,000 | 0 | 0.2 |
| 25/10/2012 |
4.33
|
1,000 | 4.07 | 4.33 | 4.33 | 1,000 | 0 | 0.0 |
| 24/10/2012 |
4.07
|
3,000 | 3.99 | 4.25 | 4.07 | 3,000 | 0 | 0.0 |
| 23/10/2012 |
3.99
|
3,500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 22/10/2012 |
3.99
|
3,100 | 3.99 | 4.15 | 3.99 | 100 | 100 | 0 |
| 19/10/2012 |
3.99
|
4,300 | 3.99 | 4.10 | 3.99 | 100 | 0 | 0.0 |
| 18/10/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 17/10/2012 |
3.99
|
3,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 16/10/2012 |
3.99
|
3,000 | 3.75 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/10/2012 |
3.75
|
4,200 | 3.72 | 3.75 | 3.75 | 0 | 0 | 0 |
| 12/10/2012 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 11/10/2012 |
3.72
|
400 | 3.56 | 3.72 | 3.72 | 0 | 0 | 0 |
| 10/10/2012 |
3.56
|
100 | 3.80 | 3.80 | 3.56 | 0 | 0 | 0 |
| 09/10/2012 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/10/2012 |
3.80
|
100 | 3.59 | 3.80 | 3.80 | 0 | 100 | -0.0 |
| 05/10/2012 |
3.59
|
1,400 | 3.59 | 3.62 | 3.59 | 0 | 0 | 0 |
| 04/10/2012 |
3.59
|
100 | 3.80 | 3.80 | 3.59 | 0 | 0 | 0 |
| 03/10/2012 |
3.80
|
1,000 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
| 02/10/2012 |
3.94
|
200 | 4.23 | 4.23 | 3.94 | 0 | 0 | 0 |
| 01/10/2012 |
4.23
|
100 | 4.52 | 4.52 | 4.23 | 0 | 0 | 0 |
| 28/09/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 27/09/2012 |
4.52
|
5,000 | 4.28 | 4.52 | 4.49 | 5,000 | 0 | 0.1 |
| 26/09/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 25/09/2012 |
4.28
|
5,100 | 4.02 | 4.28 | 4.25 | 5,000 | 0 | 0.1 |
| 24/09/2012 |
4.02
|
10,000 | 3.78 | 4.02 | 3.99 | 10,000 | 0 | 0.2 |
| 21/09/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 20/09/2012 |
3.78
|
100 | 4.04 | 4.04 | 3.78 | 0 | 0 | 0 |
| 19/09/2012 |
4.04
|
100 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 |
| 18/09/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 17/09/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 14/09/2012 |
4.33
|
100 | 4.23 | 4.33 | 4.33 | 100 | 0 | 0.0 |