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) |
0.10 | 7.69% | 345,700 | 100 | 0.0 |
1.30
1.60
1.40
|
2 tháng
(2024-07-22) |
-0.10 | -6.67% | 520,200 | 100 | 0.0 |
1.20
1.60
1.40
|
3 tháng
(2024-06-24) |
-0.50 | -26.32% | 990,400 | -6,900 | -0.0 |
1.20
1.90
1.40
|
6 tháng
(2024-03-25) |
-1.50 | -51.72% | 6,941,000 | 52,700 | 0.1 |
1.20
3
1.40
|
12 tháng
(2023-09-26) |
-1.20 | -46.15% | 25,940,200 | 54,901 | 0.1 |
1.20
3.60
1.40
|
24 tháng
(2022-10-03) |
-1.20 | -46.15% | 39,332,404 | 71,401 | 0.1 |
1.20
3.60
1.40
|
36 tháng
(2021-10-06) |
-7.30 | -83.91% | 76,994,015 | 68,201 | 0.2 |
1.20
10.10
1.40
|
60 tháng
(2019-10-17) |
1 | 250% | 165,679,193 | 78,701 | 0.2 |
0.30
10.50
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
4.20
|
2,240 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
30/01/2013 |
4.10
|
2,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
29/01/2013 |
3.90
|
1,270 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
28/01/2013 |
4
|
20 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
25/01/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
24/01/2013 |
4.10
|
1,150 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
23/01/2013 |
3.90
|
160 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
22/01/2013 |
4.10
|
40 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
21/01/2013 |
4.20
|
2,410 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
18/01/2013 |
4.20
|
3,920 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
17/01/2013 |
4.20
|
3,010 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
16/01/2013 |
4.20
|
5,810 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
15/01/2013 |
4.10
|
3,760 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
14/01/2013 |
4.20
|
930 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
11/01/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/01/2013 |
4.30
|
190 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
09/01/2013 |
4.20
|
120 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
08/01/2013 |
4.20
|
70 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
07/01/2013 |
4.40
|
2,650 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
04/01/2013 |
4.60
|
1,880 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
03/01/2013 |
4.70
|
20 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
02/01/2013 |
4.70
|
1,210 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
28/12/2012 |
4.60
|
150 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
27/12/2012 |
4.40
|
6,610 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
26/12/2012 |
4.20
|
60 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
25/12/2012 |
4.10
|
120 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
24/12/2012 |
4.20
|
120 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
21/12/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
20/12/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
19/12/2012 |
4.20
|
1,240 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
18/12/2012 |
4
|
270 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
17/12/2012 |
3.90
|
3,140 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
14/12/2012 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/12/2012 |
3.80
|
390 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
12/12/2012 |
3.80
|
1,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
11/12/2012 |
3.70
|
500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
10/12/2012 |
3.80
|
1,030 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
07/12/2012 |
3.80
|
120 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
06/12/2012 |
3.80
|
14,350 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
05/12/2012 |
3.80
|
1,270 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
04/12/2012 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
03/12/2012 |
3.80
|
120 | 4 | 4 | 3.80 | 0 | 0 | 0 |
30/11/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
29/11/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
28/11/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
27/11/2012 |
4
|
340 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
26/11/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
23/11/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
22/11/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
21/11/2012 |
4
|
10 | 3.90 | 4 | 4 | 0 | 0 | 0 |
20/11/2012 |
3.90
|
130 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
19/11/2012 |
4.10
|
10 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
16/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
15/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
14/11/2012 |
4.30
|
1,300 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
13/11/2012 |
4.30
|
1,310 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
12/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
09/11/2012 |
4.30
|
10 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
08/11/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
07/11/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
06/11/2012 |
4.50
|
1,000 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
05/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
02/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
01/11/2012 |
4.30
|
10 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
31/10/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
30/10/2012 |
4.30
|
6,380 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
29/10/2012 |
4.10
|
90 | 4 | 4.10 | 4 | 0 | 0 | 0 |
26/10/2012 |
4
|
30 | 4 | 4 | 3.80 | 0 | 0 | 0 |
25/10/2012 |
4
|
20 | 3.90 | 4 | 4 | 0 | 0 | 0 |
24/10/2012 |
3.90
|
290 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
23/10/2012 |
4
|
20 | 3.90 | 4 | 4 | 0 | 0 | 0 |
22/10/2012 |
3.90
|
3,570 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
19/10/2012 |
3.80
|
1,540 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
18/10/2012 |
4
|
870 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
17/10/2012 |
3.90
|
7,360 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
16/10/2012 |
3.90
|
5,850 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
15/10/2012 |
3.80
|
2,670 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
12/10/2012 |
3.70
|
350 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
11/10/2012 |
3.70
|
20 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
10/10/2012 |
3.60
|
3,220 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
09/10/2012 |
3.60
|
110 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
08/10/2012 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/10/2012 |
3.70
|
290 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
04/10/2012 |
3.70
|
1,020 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
03/10/2012 |
3.60
|
230 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
02/10/2012 |
3.70
|
10 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
01/10/2012 |
3.70
|
110 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
28/09/2012 |
3.80
|
530 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
27/09/2012 |
3.70
|
210 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
26/09/2012 |
3.70
|
300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
25/09/2012 |
3.60
|
630 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
24/09/2012 |
3.70
|
100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
21/09/2012 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
20/09/2012 |
3.80
|
510 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
19/09/2012 |
3.80
|
350 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
18/09/2012 |
3.80
|
270 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
17/09/2012 |
3.70
|
820 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
14/09/2012 |
3.60
|
2,310 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
13/09/2012 |
3.50
|
310 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
12/09/2012 |
3.50
|
180 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |