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) |
-1 | -13.33% | 6,900 | 0 | 0 |
6.40
7.50
6.50
|
2 tháng
(2024-07-22) |
-1 | -13.33% | 26,500 | 0 | 0 |
6.40
8.30
6.50
|
3 tháng
(2024-06-24) |
-4 | -38.10% | 104,100 | 0 | 0 |
6.40
11
6.50
|
6 tháng
(2024-03-25) |
0.40 | 6.56% | 474,700 | -10,400 | -0.1 |
6.10
14.10
6.50
|
12 tháng
(2023-09-26) |
-0.70 | -9.72% | 594,600 | -10,400 | -0.1 |
4.90
14.10
6.50
|
24 tháng
(2022-10-03) |
-1.20 | -15.58% | 1,129,229 | -10,820 | -0.1 |
4.40
14.10
6.50
|
36 tháng
(2021-10-06) |
-0.70 | -9.72% | 2,922,456 | -10,538 | -0.1 |
4.40
19.40
6.50
|
60 tháng
(2019-10-17) |
-2.50 | -27.78% | 3,453,962 | -3,678 | 0.1 |
3.70
19.40
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
12/09/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/09/2012 |
4.40
|
100 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
10/09/2012 |
4.20
|
10,700 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
07/09/2012 |
4.50
|
100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
06/09/2012 |
4.80
|
500 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 |
05/09/2012 |
4.60
|
100 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
04/09/2012 |
4.40
|
2,600 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
31/08/2012 |
4.70
|
100 | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 |
30/08/2012 |
4.40
|
7,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
29/08/2012 |
4.20
|
10,700 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
28/08/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
27/08/2012 |
4
|
800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
24/08/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
23/08/2012 |
4.10
|
900 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
22/08/2012 |
4.40
|
700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
21/08/2012 |
4.50
|
800 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 |
20/08/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/08/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/08/2012 |
4.50
|
600 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
15/08/2012 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
14/08/2012 |
4.60
|
300 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
13/08/2012 |
4.50
|
400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
10/08/2012 |
4.60
|
2,800 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
09/08/2012 |
4.60
|
6,300 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
08/08/2012 |
4.70
|
2,200 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
07/08/2012 |
4.70
|
10,700 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
06/08/2012 |
4.40
|
2,700 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
03/08/2012 |
4.60
|
9,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
02/08/2012 |
4.60
|
3,600 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
01/08/2012 |
4.70
|
12,600 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
31/07/2012 |
4.70
|
8,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
30/07/2012 |
4.80
|
9,400 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
27/07/2012 |
4.60
|
10,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
26/07/2012 |
4.90
|
2,200 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
25/07/2012 |
5.20
|
1,800 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
24/07/2012 |
5.30
|
200 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
23/07/2012 |
5.30
|
19,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
20/07/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/07/2012 |
5.30
|
9,600 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
18/07/2012 |
5.50
|
100 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
17/07/2012 |
5.30
|
200 | 5.10 | 5.30 | 5.30 | 0 | 0 | 0 |
16/07/2012 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
13/07/2012 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
12/07/2012 |
5.10
|
2,300 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
11/07/2012 |
4.80
|
300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
10/07/2012 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
09/07/2012 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
06/07/2012 |
5
|
3,100 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
05/07/2012 |
4.80
|
300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
04/07/2012 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
03/07/2012 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
02/07/2012 |
5.10
|
100 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 |
29/06/2012 |
4.90
|
14,000 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
28/06/2012 |
5.20
|
1,600 | 4.90 | 5.20 | 4.60 | 0 | 0 | 0 |
27/06/2012 |
4.90
|
17,100 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
26/06/2012 |
5.20
|
700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
25/06/2012 |
5.50
|
1,100 | 5.40 | 5.50 | 5.40 | 1,000 | 0 | 0.0 |
22/06/2012 |
5.40
|
1,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
21/06/2012 |
5.30
|
300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
20/06/2012 |
5.50
|
500 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
19/06/2012 |
5.40
|
7,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
18/06/2012 |
5.40
|
7,300 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
15/06/2012 |
5.60
|
2,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
14/06/2012 |
5.60
|
3,400 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
13/06/2012 |
5.70
|
8,400 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
12/06/2012 |
5.50
|
8,100 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
11/06/2012 |
5.50
|
3,200 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
08/06/2012 |
5.30
|
19,500 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
07/06/2012 |
5.60
|
9,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
06/06/2012 |
5.60
|
3,000 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
05/06/2012 |
5.50
|
1,300 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
04/06/2012 |
5.40
|
11,600 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
01/06/2012 |
5.80
|
800 | 5.80 | 6 | 5.40 | 0 | 0 | 0 |
31/05/2012 |
5.80
|
2,000 | 6 | 6.30 | 5.60 | 0 | 0 | 0 |
30/05/2012 |
6
|
200 | 5.80 | 6 | 6 | 0 | 0 | 0 |
29/05/2012 |
5.80
|
400 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
28/05/2012 |
5.80
|
12,400 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
25/05/2012 |
6.50
|
16,200 | 6.10 | 6.50 | 5.70 | 0 | 0 | 0 |
24/05/2012 |
6.10
|
200 | 5.90 | 6.10 | 6.10 | 0 | 0 | 0 |
23/05/2012 |
5.90
|
700 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
22/05/2012 |
5.90
|
17,700 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
21/05/2012 |
6.30
|
6,300 | 6 | 6.30 | 6 | 0 | 0 | 0 |
18/05/2012 |
6
|
300 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
17/05/2012 |
6.40
|
6,300 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
16/05/2012 |
6.40
|
9,600 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 |
15/05/2012 |
6.30
|
7,300 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
14/05/2012 |
6.50
|
19,200 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
11/05/2012 |
6.90
|
18,300 | 7.30 | 7.70 | 6.90 | 0 | 0 | 0 |
10/05/2012 |
7.30
|
32,700 | 6.90 | 7.30 | 7 | 0 | 0 | 0 |
09/05/2012 |
6.90
|
26,500 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
08/05/2012 |
6.80
|
17,900 | 6.40 | 6.80 | 6.60 | 0 | 0 | 0 |
07/05/2012 |
6.40
|
56,600 | 6 | 6.40 | 6.30 | 0 | 0 | 0 |
04/05/2012 |
6
|
27,000 | 5.70 | 6 | 5.80 | 0 | 0 | 0 |
03/05/2012 |
5.70
|
7,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
02/05/2012 |
5.60
|
16,200 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
27/04/2012 |
5.60
|
4,800 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
26/04/2012 |
5.90
|
2,200 | 5.80 | 6 | 5.90 | 0 | 0 | 0 |
25/04/2012 |
5.80
|
15,500 | 5.50 | 5.80 | 5.60 | 0 | 0 | 0 |
24/04/2012 |
5.50
|
3,000 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |