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) |
-1.27 | -8.86% | 244,900 | -800 | -0.0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.93 | -12.82% | 718,400 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-21) |
-13.78 | -51.26% | 2,244,000 | 8,400 | 0.2 |
12.13
26.88
13.80
|
6 tháng
(2024-04-01) |
-7.43 | -36.20% | 3,316,800 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-25) |
1.81 | 16% | 5,013,900 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-09-30) |
-3.61 | -21.59% | 6,072,320 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-05) |
-6.31 | -32.52% | 10,500,429 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-16) |
4.70 | 55.95% | 18,236,484 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/08/2012 |
4.62
|
10 | 4.45 | 4.62 | 4.62 | 0 | 0 | 0 |
09/08/2012 |
4.45
|
500 | 4.28 | 4.45 | 4.45 | 0 | 0 | 0 |
08/08/2012 |
4.28
|
200 | 4.45 | 4.45 | 4.28 | 0 | 0 | 0 |
07/08/2012 |
4.45
|
1,800 | 4.62 | 4.62 | 4.45 | 0 | 0 | 0 |
06/08/2012 |
4.62
|
2,620 | 4.45 | 4.62 | 4.28 | 0 | 0 | 0 |
03/08/2012 |
4.45
|
1,310 | 4.45 | 4.45 | 4.28 | 0 | 200 | -0.0 |
02/08/2012 |
4.45
|
110 | 4.62 | 4.62 | 4.45 | 0 | 0 | 0 |
01/08/2012 |
4.62
|
1,010 | 4.45 | 4.62 | 4.37 | 0 | 0 | 0 |
31/07/2012 |
4.45
|
6,810 | 4.45 | 4.45 | 4.28 | 0 | 0 | 0 |
30/07/2012 |
4.45
|
10 | 4.62 | 4.62 | 4.45 | 0 | 0 | 0 |
27/07/2012 |
4.62
|
4,060 | 4.45 | 4.62 | 4.28 | 0 | 0 | 0 |
26/07/2012 |
4.45
|
6,440 | 4.62 | 4.79 | 4.45 | 0 | 0 | 0 |
25/07/2012 |
4.62
|
3,200 | 4.79 | 4.79 | 4.62 | 0 | 0 | 0 |
24/07/2012 |
4.79
|
270 | 5.04 | 5.04 | 4.79 | 0 | 0 | 0 |
23/07/2012 |
5.04
|
3,500 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
20/07/2012 |
5.04
|
1,400 | 4.87 | 5.04 | 4.70 | 0 | 0 | 0 |
19/07/2012 |
4.87
|
200 | 4.70 | 4.87 | 4.87 | 0 | 0 | 0 |
18/07/2012 |
4.70
|
3,630 | 4.54 | 4.70 | 4.70 | 0 | 0 | 0 |
17/07/2012 |
4.54
|
2,000 | 4.37 | 4.54 | 4.54 | 0 | 0 | 0 |
16/07/2012 |
4.37
|
520 | 4.54 | 4.70 | 4.37 | 0 | 0 | 0 |
13/07/2012 |
4.54
|
5,010 | 4.70 | 4.87 | 4.54 | 0 | 0 | 0 |
12/07/2012 |
4.70
|
1,010 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
11/07/2012 |
4.79
|
4,260 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
10/07/2012 |
4.79
|
3,500 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
09/07/2012 |
4.70
|
5,130 | 4.70 | 4.79 | 4.62 | 0 | 0 | 0 |
06/07/2012 |
4.70
|
8,380 | 4.79 | 4.79 | 4.62 | 0 | 0 | 0 |
05/07/2012 |
4.79
|
1,500 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
04/07/2012 |
4.79
|
5,380 | 4.79 | 4.96 | 4.70 | 0 | 0 | 0 |
03/07/2012 |
4.79
|
2,170 | 4.96 | 4.96 | 4.79 | 0 | 0 | 0 |
02/07/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
29/06/2012 |
4.96
|
5,020 | 4.79 | 4.96 | 4.62 | 0 | 0 | 0 |
28/06/2012 |
4.79
|
2,150 | 5.04 | 5.04 | 4.79 | 0 | 0 | 0 |
27/06/2012 |
5.04
|
10 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
26/06/2012 |
5.04
|
5,120 | 5.12 | 5.12 | 4.96 | 0 | 0 | 0 |
25/06/2012 |
5.12
|
1,210 | 5.38 | 5.46 | 5.12 | 0 | 0 | 0 |
22/06/2012 |
5.38
|
2,600 | 5.54 | 5.54 | 5.29 | 0 | 0 | 0 |
21/06/2012 |
5.54
|
240 | 5.54 | 5.54 | 5.29 | 0 | 0 | 0 |
20/06/2012 |
5.54
|
10 | 5.46 | 5.54 | 5.54 | 0 | 0 | 0 |
19/06/2012 |
5.46
|
16,210 | 5.21 | 5.46 | 5.04 | 0 | 0 | 0 |
18/06/2012 |
5.21
|
14,470 | 5.46 | 5.46 | 5.21 | 0 | 100 | -0.0 |
15/06/2012 |
5.46
|
15,540 | 5.71 | 5.80 | 5.46 | 0 | 0 | 0 |
14/06/2012 |
5.71
|
13,130 | 5.88 | 5.88 | 5.63 | 0 | 0 | 0 |
13/06/2012 |
5.88
|
500 | 5.71 | 5.88 | 5.88 | 0 | 0 | 0 |
12/06/2012 |
5.71
|
4,940 | 5.80 | 5.80 | 5.54 | 0 | 0 | 0 |
11/06/2012 |
5.80
|
6,610 | 5.80 | 5.88 | 5.54 | 100 | 0 | 0.0 |
08/06/2012 |
5.80
|
4,320 | 5.63 | 5.88 | 5.46 | 0 | 0 | 0 |
07/06/2012 |
5.63
|
10 | 5.38 | 5.63 | 5.63 | 0 | 0 | 0 |
06/06/2012 |
5.38
|
12,510 | 5.63 | 5.63 | 5.38 | 0 | 0 | 0 |
05/06/2012 |
5.63
|
5,040 | 5.38 | 5.63 | 5.12 | 0 | 0 | 0 |
04/06/2012 |
5.38
|
7,720 | 5.63 | 5.63 | 5.38 | 0 | 0 | 0 |
01/06/2012 |
5.63
|
14,890 | 5.80 | 5.88 | 5.63 | 0 | 0 | 0 |
31/05/2012 |
5.80
|
1,260 | 6.05 | 6.05 | 5.80 | 0 | 0 | 0 |
30/05/2012 |
6.05
|
20 | 5.96 | 6.05 | 6.05 | 0 | 0 | 0 |
29/05/2012 |
5.96
|
8,120 | 6.22 | 6.47 | 5.96 | 0 | 0 | 0 |
28/05/2012 |
6.22
|
30 | 6.47 | 6.64 | 6.22 | 0 | 0 | 0 |
25/05/2012 |
6.47
|
100 | 6.30 | 6.47 | 6.47 | 0 | 0 | 0 |
24/05/2012 |
6.30
|
10,570 | 6.05 | 6.30 | 5.80 | 0 | 0 | 0 |
23/05/2012 |
6.05
|
17,400 | 6.30 | 6.30 | 6.05 | 0 | 0 | 0 |
22/05/2012 |
6.30
|
5,040 | 6.30 | 6.55 | 6.05 | 0 | 0 | 0 |
21/05/2012 |
6.30
|
18,850 | 6.05 | 6.30 | 5.80 | 0 | 0 | 0 |
18/05/2012 |
6.05
|
27,910 | 6.13 | 6.38 | 6.05 | 0 | 0 | 0 |
17/05/2012 |
6.13
|
30,360 | 6.38 | 6.64 | 6.13 | 0 | 0 | 0 |
16/05/2012 |
6.38
|
30,010 | 6.72 | 6.72 | 6.38 | 0 | 0 | 0 |
15/05/2012 |
6.72
|
34,120 | 7.06 | 7.06 | 6.72 | 0 | 0 | 0 |
14/05/2012 |
7.06
|
6,480 | 7.39 | 7.39 | 7.06 | 0 | 10 | -0.0 |
11/05/2012 |
7.39
|
39,390 | 7.14 | 7.48 | 7.22 | 2,000 | 0 | 0.0 |
10/05/2012 |
7.14
|
74,130 | 6.80 | 7.14 | 6.80 | 0 | 0 | 0 |
09/05/2012 |
6.80
|
21,710 | 6.97 | 6.97 | 6.72 | 0 | 0 | 0 |
08/05/2012 |
6.97
|
41,130 | 6.80 | 7.06 | 6.72 | 5,010 | 0 | 0.0 |
07/05/2012 |
6.80
|
35,650 | 6.55 | 6.80 | 6.47 | 0 | 0 | 0 |
04/05/2012 |
6.55
|
28,500 | 6.55 | 6.55 | 6.47 | 0 | 0 | 0 |
03/05/2012 |
6.55
|
14,850 | 6.47 | 6.55 | 6.22 | 0 | 0 | 0 |
02/05/2012 |
6.47
|
28,120 | 6.72 | 7.06 | 6.47 | 2,500 | 0 | 0.0 |
27/04/2012 |
6.72
|
48,870 | 6.47 | 6.72 | 6.47 | 2,500 | 0 | 0.0 |
26/04/2012 |
6.47
|
31,600 | 6.47 | 6.55 | 6.47 | 0 | 0 | 0 |
25/04/2012 |
6.47
|
62,960 | 6.22 | 6.47 | 6.05 | 0 | 0 | 0 |
24/04/2012 |
6.22
|
40 | 6.05 | 6.22 | 5.88 | 0 | 0 | 0 |
23/04/2012 |
6.05
|
5,530 | 5.96 | 6.22 | 6.05 | 0 | 0 | 0 |
20/04/2012 |
5.96
|
15,210 | 6.05 | 6.05 | 5.80 | 0 | 0 | 0 |
19/04/2012 |
6.05
|
10,860 | 6.30 | 6.30 | 6.05 | 0 | 1,920 | -0.0 |
18/04/2012 |
6.30
|
9,020 | 6.30 | 6.30 | 6.05 | 0 | 200 | -0.0 |
17/04/2012 |
6.30
|
8,210 | 6.38 | 6.38 | 6.13 | 0 | 80 | -0.0 |
16/04/2012 |
6.38
|
3,290 | 6.22 | 6.47 | 6.22 | 0 | 400 | -0.0 |
13/04/2012 |
6.22
|
11,710 | 6.05 | 6.22 | 5.88 | 0 | 0 | 0 |
12/04/2012 |
6.05
|
8,020 | 6.22 | 6.22 | 5.96 | 0 | 0 | 0 |
11/04/2012 |
6.22
|
1,020 | 6.22 | 6.22 | 6.05 | 0 | 0 | 0 |
10/04/2012 |
6.22
|
11,320 | 6.47 | 6.47 | 6.22 | 0 | 0 | 0 |
09/04/2012 |
6.47
|
2,000 | 6.30 | 6.47 | 6.30 | 0 | 0 | 0 |
06/04/2012 |
6.30
|
10 | 6.38 | 6.38 | 6.30 | 0 | 0 | 0 |
05/04/2012 |
6.38
|
500 | 6.30 | 6.38 | 6.30 | 0 | 0 | 0 |
04/04/2012 |
6.30
|
820 | 6.22 | 6.30 | 5.96 | 0 | 0 | 0 |
03/04/2012 |
6.22
|
10 | 5.96 | 6.22 | 6.22 | 0 | 0 | 0 |
30/03/2012 |
5.96
|
10,190 | 6.22 | 6.30 | 5.96 | 0 | 0 | 0 |
29/03/2012 |
6.22
|
510 | 6.13 | 6.22 | 5.88 | 0 | 0 | 0 |
28/03/2012 |
6.13
|
18,800 | 6.30 | 6.30 | 6.05 | 0 | 0 | 0 |
27/03/2012 |
6.30
|
13,360 | 6.47 | 6.47 | 6.22 | 0 | 0 | 0 |
26/03/2012 |
6.47
|
28,760 | 6.38 | 6.47 | 6.13 | 0 | 0 | 0 |
23/03/2012 |
6.38
|
3,000 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
22/03/2012 |
6.38
|
6,600 | 6.13 | 6.38 | 6.05 | 0 | 1,300 | -0.0 |
21/03/2012 |
6.13
|
30,030 | 5.88 | 6.13 | 5.88 | 6,380 | 0 | 0.0 |