Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
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 | 3.76 | 3.76 | 3.51 | 0 | 0 | 0 |
01/02/2013 |
3.76
|
100 | 3.62 | 3.76 | 3.76 | 0 | 0 | 0 |
31/01/2013 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
30/01/2013 |
3.62
|
600 | 3.31 | 3.62 | 3.42 | 0 | 0 | 0 |
29/01/2013 |
3.31
|
500 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
28/01/2013 |
3.31
|
100 | 3.02 | 3.31 | 3.31 | 0 | 0 | 0 |
25/01/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
24/01/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
23/01/2013 |
3.02
|
100 | 3.34 | 3.34 | 3.02 | 0 | 0 | 0 |
22/01/2013 |
3.34
|
100 | 3.71 | 3.71 | 3.34 | 0 | 0 | 0 |
21/01/2013 |
3.71
|
100 | 3.82 | 3.82 | 3.71 | 0 | 0 | 0 |
18/01/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
17/01/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
16/01/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
15/01/2013 |
3.82
|
100 | 4.19 | 4.19 | 3.82 | 0 | 0 | 0 |
14/01/2013 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
11/01/2013 |
4.19
|
2,000 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 |
10/01/2013 |
4.48
|
100 | 4.79 | 4.79 | 4.48 | 0 | 0 | 0 |
09/01/2013 |
4.79
|
500 | 5.13 | 5.13 | 4.79 | 0 | 0 | 0 |
08/01/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
07/01/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
04/01/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
03/01/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
02/01/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
28/12/2012 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
27/12/2012 |
5.13
|
5,500 | 4.82 | 5.13 | 4.50 | 0 | 0 | 0 |
26/12/2012 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
25/12/2012 |
4.82
|
1,100 | 4.76 | 4.82 | 4.45 | 0 | 0 | 0 |
24/12/2012 |
4.76
|
100 | 4.50 | 4.76 | 4.76 | 0 | 0 | 0 |
21/12/2012 |
4.50
|
100 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
20/12/2012 |
4.30
|
100 | 4.05 | 4.30 | 4.30 | 0 | 0 | 0 |
19/12/2012 |
4.05
|
500 | 3.79 | 4.05 | 4.05 | 0 | 0 | 0 |
18/12/2012 |
3.79
|
300 | 3.56 | 3.79 | 3.76 | 0 | 0 | 0 |
17/12/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
14/12/2012 |
3.56
|
100 | 3.48 | 3.56 | 3.56 | 0 | 0 | 0 |
13/12/2012 |
3.48
|
11,700 | 3.28 | 3.51 | 3.48 | 0 | 0 | 0 |
12/12/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
11/12/2012 |
3.28
|
100 | 3.08 | 3.28 | 3.28 | 0 | 0 | 0 |
10/12/2012 |
3.08
|
200 | 2.88 | 3.08 | 3.08 | 0 | 0 | 0 |
07/12/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
06/12/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
05/12/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
04/12/2012 |
2.88
|
100 | 2.99 | 2.99 | 2.88 | 0 | 0 | 0 |
03/12/2012 |
2.99
|
100 | 3.19 | 3.19 | 2.99 | 0 | 0 | 0 |
30/11/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
29/11/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
28/11/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
27/11/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
26/11/2012 |
3.19
|
100 | 3.02 | 3.19 | 3.19 | 0 | 0 | 0 |
23/11/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
22/11/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
21/11/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
20/11/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
19/11/2012 |
3.02
|
200 | 3.19 | 3.19 | 2.99 | 0 | 0 | 0 |
16/11/2012 |
3.19
|
200 | 3.34 | 3.34 | 3.19 | 0 | 0 | 0 |
15/11/2012 |
3.34
|
1,600 | 3.56 | 3.56 | 3.34 | 0 | 0 | 0 |
14/11/2012 |
3.56
|
100 | 3.34 | 3.56 | 3.56 | 0 | 0 | 0 |
13/11/2012 |
3.34
|
7,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
12/11/2012 |
3.34
|
10,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
09/11/2012 |
3.34
|
5,000 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 |
08/11/2012 |
3.42
|
8,200 | 3.34 | 3.42 | 3.34 | 0 | 0 | 0 |
07/11/2012 |
3.34
|
5,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
06/11/2012 |
3.34
|
24,000 | 3.34 | 3.36 | 3.34 | 0 | 0 | 0 |
05/11/2012 |
3.34
|
39,100 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
02/11/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
01/11/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
31/10/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
30/10/2012 |
3.34
|
100 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
29/10/2012 |
3.34
|
58,300 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
26/10/2012 |
3.34
|
42,600 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
25/10/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
24/10/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
23/10/2012 |
3.34
|
5,000 | 3.31 | 3.34 | 3.34 | 0 | 0 | 0 |
22/10/2012 |
3.31
|
2,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
19/10/2012 |
3.31
|
2,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
18/10/2012 |
3.31
|
6,500 | 3.36 | 3.36 | 3.31 | 0 | 0 | 0 |
17/10/2012 |
3.36
|
3,000 | 3.36 | 3.39 | 3.36 | 0 | 0 | 0 |
16/10/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
15/10/2012 |
3.36
|
500 | 3.16 | 3.36 | 3.36 | 0 | 0 | 0 |
12/10/2012 |
3.16
|
700 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 |
11/10/2012 |
3.31
|
1,600 | 3.19 | 3.39 | 3.31 | 0 | 0 | 0 |
10/10/2012 |
3.19
|
500 | 3.42 | 3.42 | 3.19 | 0 | 0 | 0 |
09/10/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
08/10/2012 |
3.42
|
500 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 |
05/10/2012 |
3.45
|
300 | 3.68 | 3.68 | 3.45 | 0 | 0 | 0 |
04/10/2012 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
03/10/2012 |
3.68
|
400 | 3.93 | 3.93 | 3.68 | 0 | 0 | 0 |
02/10/2012 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
01/10/2012 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
28/09/2012 |
3.93
|
300 | 4.22 | 4.28 | 3.93 | 0 | 0 | 0 |
27/09/2012 |
4.22
|
2,300 | 4.22 | 4.22 | 3.96 | 0 | 0 | 0 |
26/09/2012 |
4.22
|
100 | 4.13 | 4.22 | 4.22 | 0 | 0 | 0 |
25/09/2012 |
4.13
|
100 | 3.88 | 4.13 | 4.13 | 0 | 0 | 0 |
24/09/2012 |
3.88
|
1,100 | 3.65 | 3.88 | 3.88 | 0 | 0 | 0 |
21/09/2012 |
3.65
|
100 | 3.42 | 3.65 | 3.65 | 0 | 0 | 0 |
20/09/2012 |
3.42
|
2,200 | 3.68 | 3.68 | 3.42 | 0 | 0 | 0 |
19/09/2012 |
3.68
|
600 | 3.93 | 4.19 | 3.68 | 0 | 0 | 0 |
18/09/2012 |
3.93
|
100 | 3.76 | 3.93 | 3.93 | 0 | 0 | 0 |
17/09/2012 |
3.76
|
500 | 3.99 | 3.99 | 3.76 | 0 | 0 | 0 |
14/09/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |