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% | 0 | 0 | 0 |
1.40
1.40
1.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
24 tháng
(2022-10-03) |
-0.20 | -12.50% | 117,851 | 0 | 0 |
1.30
1.90
1.40
|
36 tháng
(2021-10-06) |
-0.30 | -17.65% | 1,516,785 | -2,800 | -0.0 |
1.30
3
1.40
|
60 tháng
(2019-10-17) |
0.90 | 180% | 2,252,430 | -100 | 0.0 |
0.10
3
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2012 |
3.62
|
10,800 | 3.62 | 3.81 | 3.62 | 0 | 0 | 0 |
30/01/2012 |
3.62
|
3,500 | 3.43 | 3.90 | 3.62 | 0 | 0 | 0 |
20/01/2012 |
3.43
|
3,500 | 3.62 | 3.81 | 3.43 | 0 | 1,000 | -0.0 |
19/01/2012 |
3.62
|
40,000 | 3.71 | 3.71 | 3.62 | 0 | 900 | -0.0 |
18/01/2012 |
3.71
|
20,200 | 3.90 | 4.10 | 3.71 | 0 | 0 | 0 |
17/01/2012 |
3.90
|
1,000 | 3.71 | 3.90 | 3.90 | 0 | 0 | 0 |
16/01/2012 |
3.71
|
1,000 | 3.43 | 3.71 | 3.71 | 0 | 0 | 0 |
13/01/2012 |
3.43
|
8,100 | 3.52 | 3.71 | 3.43 | 0 | 0 | 0 |
12/01/2012 |
3.52
|
2,700 | 3.52 | 3.90 | 3.52 | 0 | 0 | 0 |
11/01/2012 |
3.52
|
1,300 | 3.52 | 3.71 | 3.52 | 0 | 0 | 0 |
10/01/2012 |
3.52
|
1,000 | 3.33 | 3.52 | 3.52 | 0 | 0 | 0 |
09/01/2012 |
3.33
|
5,000 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 |
06/01/2012 |
3.43
|
19,400 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
05/01/2012 |
3.52
|
6,500 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
04/01/2012 |
3.71
|
9,100 | 3.52 | 3.81 | 3.43 | 0 | 0 | 0 |
03/01/2012 |
3.52
|
3,000 | 3.62 | 3.90 | 3.52 | 0 | 0 | 0 |
30/12/2011 |
3.62
|
4,100 | 3.43 | 3.71 | 3.62 | 0 | 0 | 0 |
29/12/2011 |
3.43
|
5,600 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
28/12/2011 |
3.62
|
100 | 3.43 | 3.62 | 3.62 | 0 | 0 | 0 |
27/12/2011 |
3.43
|
1,000 | 3.52 | 3.81 | 3.43 | 0 | 0 | 0 |
26/12/2011 |
3.52
|
1,300 | 3.52 | 3.71 | 3.52 | 0 | 0 | 0 |
23/12/2011 |
3.52
|
1,000 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
22/12/2011 |
3.71
|
0 | 3.62 | 3.71 | 3.71 | 0 | 0 | 0 |
21/12/2011 |
3.62
|
1,400 | 3.52 | 3.81 | 3.62 | 0 | 0 | 0 |
20/12/2011 |
3.52
|
900 | 3.52 | 3.71 | 3.52 | 0 | 0 | 0 |
19/12/2011 |
3.52
|
3,300 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
16/12/2011 |
3.62
|
6,100 | 3.52 | 3.71 | 3.52 | 0 | 0 | 0 |
15/12/2011 |
3.52
|
21,700 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
14/12/2011 |
3.52
|
2,000 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
13/12/2011 |
3.71
|
15,800 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
12/12/2011 |
3.81
|
1,100 | 3.81 | 4.10 | 3.81 | 0 | 0 | 0 |
09/12/2011 |
3.81
|
27,100 | 4 | 4.19 | 3.81 | 0 | 0 | 0 |
08/12/2011 |
4
|
2,000 | 4.10 | 4.19 | 4 | 0 | 0 | 0 |
07/12/2011 |
4.10
|
15,000 | 3.90 | 4.19 | 4.10 | 0 | 0 | 0 |
06/12/2011 |
3.90
|
11,700 | 3.81 | 4 | 3.90 | 0 | 0 | 0 |
05/12/2011 |
3.81
|
11,300 | 3.62 | 3.81 | 3.81 | 0 | 0 | 0 |
02/12/2011 |
3.62
|
6,000 | 3.43 | 3.62 | 3.62 | 0 | 0 | 0 |
01/12/2011 |
3.43
|
3,600 | 3.81 | 3.81 | 3.43 | 0 | 0 | 0 |
30/11/2011 |
3.81
|
3,900 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
29/11/2011 |
3.81
|
8,400 | 3.71 | 3.81 | 3.71 | 0 | 0 | 0 |
28/11/2011 |
3.71
|
8,800 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 |
25/11/2011 |
3.71
|
13,700 | 3.62 | 3.71 | 3.52 | 0 | 0 | 0 |
24/11/2011 |
3.62
|
1,500 | 3.62 | 3.71 | 3.62 | 0 | 0 | 0 |
23/11/2011 |
3.62
|
6,900 | 3.62 | 3.71 | 3.62 | 0 | 0 | 0 |
22/11/2011 |
3.62
|
7,500 | 3.52 | 3.62 | 3.43 | 0 | 0 | 0 |
21/11/2011 |
3.52
|
19,500 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
18/11/2011 |
3.62
|
14,300 | 3.52 | 3.71 | 3.62 | 0 | 0 | 0 |
17/11/2011 |
3.52
|
89,500 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
16/11/2011 |
3.71
|
13,100 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
15/11/2011 |
3.90
|
22,600 | 4 | 4.10 | 3.81 | 0 | 0 | 0 |
14/11/2011 |
4
|
3,400 | 4.29 | 4.29 | 4 | 0 | 0 | 0 |
11/11/2011 |
4.29
|
9,000 | 4 | 4.29 | 4.29 | 0 | 0 | 0 |
10/11/2011 |
4
|
11,100 | 4.19 | 4.19 | 4 | 0 | 0 | 0 |
09/11/2011 |
4.19
|
9,400 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 |
08/11/2011 |
4.48
|
7,000 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 |
07/11/2011 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
04/11/2011 |
4.57
|
20,500 | 4.67 | 4.67 | 4.48 | 0 | 0 | 0 |
03/11/2011 |
4.67
|
3,000 | 4.29 | 4.67 | 4.67 | 0 | 0 | 0 |
02/11/2011 |
4.29
|
37,700 | 4.38 | 4.48 | 4.29 | 0 | 0 | 0 |
01/11/2011 |
4.38
|
1,000 | 4.48 | 4.57 | 4.38 | 0 | 0 | 0 |
31/10/2011 |
4.48
|
7,000 | 4.57 | 4.57 | 4.48 | 0 | 1,000 | -0.0 |
28/10/2011 |
4.57
|
46,700 | 4.48 | 4.67 | 4.29 | 0 | 500 | -0.0 |
27/10/2011 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
26/10/2011 |
4.48
|
13,000 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
25/10/2011 |
4.48
|
15,000 | 4.76 | 4.76 | 4.48 | 0 | 0 | 0 |
24/10/2011 |
4.76
|
7,100 | 4.86 | 4.86 | 4.76 | 0 | 4,100 | -0.0 |
21/10/2011 |
4.86
|
21,900 | 4.67 | 4.86 | 4.57 | 0 | 0 | 0 |
20/10/2011 |
4.67
|
7,900 | 4.67 | 4.86 | 4.67 | 0 | 4,600 | -0.0 |
19/10/2011 |
4.67
|
14,000 | 4.38 | 4.67 | 4.67 | 0 | 0 | 0 |
18/10/2011 |
4.38
|
6,600 | 4.38 | 4.57 | 4.19 | 0 | 0 | 0 |
17/10/2011 |
4.38
|
5,200 | 4.57 | 4.57 | 4.38 | 0 | 3,800 | -0.0 |
14/10/2011 |
4.57
|
12,200 | 4.57 | 4.76 | 4.38 | 0 | 0 | 0 |
13/10/2011 |
4.57
|
38,200 | 4.86 | 4.86 | 4.57 | 0 | 0 | 0 |
12/10/2011 |
4.86
|
17,000 | 5.14 | 5.14 | 4.86 | 0 | 0 | 0 |
11/10/2011 |
5.14
|
2,200 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 |
10/10/2011 |
5.24
|
700 | 5.52 | 5.52 | 5.24 | 0 | 0 | 0 |
07/10/2011 |
5.52
|
8,000 | 5.52 | 5.62 | 5.43 | 0 | 0 | 0 |
06/10/2011 |
5.52
|
12,300 | 5.14 | 5.52 | 5.33 | 0 | 0 | 0 |
05/10/2011 |
5.14
|
11,500 | 5.14 | 5.43 | 5.14 | 0 | 0 | 0 |
04/10/2011 |
5.14
|
1,000 | 4.86 | 5.14 | 4.95 | 0 | 0 | 0 |
03/10/2011 |
4.86
|
8,700 | 5.14 | 5.14 | 4.86 | 0 | 0 | 0 |
30/09/2011 |
5.14
|
26,100 | 5.43 | 5.62 | 5.14 | 0 | 0 | 0 |
29/09/2011 |
5.43
|
3,200 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 |
28/09/2011 |
5.71
|
3,300 | 5.81 | 6 | 5.71 | 0 | 0 | 0 |
27/09/2011 |
5.81
|
1,400 | 5.52 | 5.90 | 5.81 | 0 | 0 | 0 |
26/09/2011 |
5.52
|
1,000 | 5.90 | 5.90 | 5.52 | 0 | 0 | 0 |
23/09/2011 |
5.90
|
9,400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
22/09/2011 |
5.90
|
5,200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
21/09/2011 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
20/09/2011 |
5.90
|
9,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
19/09/2011 |
5.90
|
15,000 | 5.81 | 6 | 5.81 | 0 | 0 | 0 |
16/09/2011 |
5.81
|
37,900 | 6.19 | 6.19 | 5.81 | 0 | 0 | 0 |
15/09/2011 |
6.19
|
29,300 | 6.48 | 6.48 | 6.19 | 0 | 0 | 0 |
14/09/2011 |
6.48
|
30,500 | 6.48 | 6.76 | 6.38 | 0 | 0 | 0 |
13/09/2011 |
6.48
|
63,100 | 6.10 | 6.48 | 6.38 | 0 | 0 | 0 |
12/09/2011 |
6.10
|
104,900 | 5.71 | 6.10 | 5.90 | 0 | 0 | 0 |
09/09/2011 |
5.71
|
60,300 | 5.43 | 5.71 | 5.62 | 0 | 10,000 | -0.1 |
08/09/2011 |
5.43
|
18,700 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
07/09/2011 |
5.43
|
33,600 | 5.14 | 5.43 | 5.05 | 0 | 25,000 | -0.1 |
06/09/2011 |
5.14
|
12,000 | 5.81 | 5.81 | 5.14 | 0 | 0 | 0 |