Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
2 tháng
(2024-09-16) |
0 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
3 tháng
(2024-08-16) |
0 | 0% | 825,300 | 0 | 0 |
1.90
2
1.90
|
6 tháng
(2024-05-20) |
-1.10 | -36.67% | 11,630,400 | -100 | -0.0 |
1.90
3
1.90
|
12 tháng
(2023-11-20) |
-1.50 | -44.12% | 41,857,346 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-11-25) |
-1.20 | -38.71% | 118,421,447 | -2,500 | -0.0 |
1.90
4.50
1.90
|
36 tháng
(2021-11-30) |
-11.10 | -85.38% | 177,047,768 | -47,620 | -0.5 |
1.90
13.20
1.90
|
60 tháng
(2019-12-11) |
-5.75 | -75.18% | 248,955,320 | -11,280 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/11/2012 |
4.15
|
44,400 | 4.08 | 4.21 | 4.02 | 0 | 0 | 0 |
06/11/2012 |
4.08
|
31,600 | 4.08 | 4.08 | 3.89 | 0 | 0 | 0 |
05/11/2012 |
4.08
|
44,800 | 4.08 | 4.21 | 3.95 | 0 | 0 | 0 |
02/11/2012 |
4.08
|
118,400 | 4.08 | 4.34 | 3.83 | 0 | 0 | 0 |
01/11/2012 |
4.08
|
12,200 | 3.76 | 4.08 | 3.83 | 0 | 0 | 0 |
31/10/2012 |
3.76
|
56,800 | 4.02 | 4.02 | 3.76 | 0 | 0 | 0 |
30/10/2012 |
4.02
|
53,600 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 |
29/10/2012 |
4.15
|
57,500 | 4.27 | 4.27 | 4.08 | 0 | 0 | 0 |
26/10/2012 |
4.27
|
36,000 | 4.40 | 4.40 | 4.15 | 0 | 0 | 0 |
25/10/2012 |
4.40
|
50,600 | 4.47 | 4.47 | 4.27 | 0 | 0 | 0 |
24/10/2012 |
4.47
|
93,500 | 4.72 | 4.72 | 4.40 | 0 | 0 | 0 |
23/10/2012 |
4.72
|
66,900 | 4.40 | 4.72 | 4.47 | 0 | 0 | 0 |
22/10/2012 |
4.40
|
49,800 | 4.53 | 4.59 | 4.34 | 0 | 0 | 0 |
19/10/2012 |
4.53
|
114,600 | 4.78 | 4.85 | 4.40 | 0 | 0 | 0 |
18/10/2012 |
4.78
|
82,700 | 5.04 | 5.04 | 4.66 | 0 | 0 | 0 |
17/10/2012 |
5.04
|
107,500 | 5.10 | 5.42 | 4.85 | 0 | 2,000 | -0.0 |
16/10/2012 |
5.10
|
150,900 | 4.78 | 5.10 | 5.10 | 0 | 0 | 0 |
15/10/2012 |
4.78
|
52,200 | 4.53 | 4.78 | 4.72 | 0 | 0 | 0 |
12/10/2012 |
4.53
|
247,500 | 4.72 | 4.72 | 4.47 | 1,300 | 0 | 0.0 |
11/10/2012 |
4.72
|
90,000 | 4.91 | 5.17 | 4.72 | 0 | 0 | 0 |
10/10/2012 |
4.91
|
66,200 | 4.98 | 5.10 | 4.72 | 0 | 0 | 0 |
09/10/2012 |
4.98
|
114,100 | 5.10 | 5.29 | 4.98 | 0 | 0 | 0 |
08/10/2012 |
5.10
|
112,400 | 5.42 | 5.49 | 5.04 | 0 | 0 | 0 |
05/10/2012 |
5.42
|
88,500 | 5.42 | 5.61 | 5.23 | 0 | 0 | 0 |
04/10/2012 |
5.42
|
56,000 | 5.74 | 5.87 | 5.42 | 0 | 0 | 0 |
03/10/2012 |
5.74
|
126,500 | 5.55 | 5.74 | 5.42 | 0 | 0 | 0 |
02/10/2012 |
5.55
|
143,000 | 5.36 | 5.68 | 5.36 | 0 | 0 | 0 |
01/10/2012 |
5.36
|
61,500 | 5.29 | 5.68 | 5.04 | 0 | 0 | 0 |
28/09/2012 |
5.29
|
121,600 | 5.68 | 6.06 | 5.29 | 0 | 0 | 0 |
27/09/2012 |
5.68
|
245,600 | 5.36 | 5.68 | 5.04 | 0 | 0 | 0 |
26/09/2012 |
5.36
|
8,700 | 5.74 | 5.74 | 5.36 | 0 | 0 | 0 |
25/09/2012 |
5.74
|
31,200 | 6.12 | 6.25 | 5.74 | 0 | 0 | 0 |
24/09/2012 |
6.12
|
100,800 | 5.74 | 6.12 | 5.61 | 0 | 0 | 0 |
21/09/2012 |
5.74
|
283,300 | 5.42 | 5.74 | 5.55 | 700 | 0 | 0.0 |
20/09/2012 |
5.42
|
23,500 | 5.10 | 5.42 | 5.36 | 0 | 0 | 0 |
19/09/2012 |
5.10
|
80,300 | 4.78 | 5.10 | 4.53 | 0 | 0 | 0 |
18/09/2012 |
4.78
|
179,200 | 4.78 | 5.10 | 4.66 | 0 | 0 | 0 |
17/09/2012 |
4.78
|
121,200 | 4.53 | 4.78 | 4.66 | 0 | 0 | 0 |
14/09/2012 |
4.53
|
97,200 | 4.27 | 4.53 | 4.40 | 0 | 0 | 0 |
13/09/2012 |
4.27
|
118,300 | 4.47 | 4.47 | 4.21 | 0 | 0 | 0 |
12/09/2012 |
4.47
|
10,900 | 4.78 | 4.91 | 4.47 | 0 | 0 | 0 |
11/09/2012 |
4.78
|
40,000 | 5.10 | 5.10 | 4.78 | 0 | 0 | 0 |
10/09/2012 |
5.10
|
11,200 | 5.29 | 5.29 | 5.10 | 0 | 0 | 0 |
07/09/2012 |
5.29
|
25,700 | 5.49 | 5.61 | 5.10 | 0 | 0 | 0 |
06/09/2012 |
5.49
|
48,500 | 5.87 | 5.87 | 5.49 | 0 | 0 | 0 |
05/09/2012 |
5.87
|
33,400 | 6.25 | 6.25 | 5.87 | 0 | 0 | 0 |
04/09/2012 |
6.25
|
27,600 | 6.70 | 7.02 | 6.25 | 0 | 0 | 0 |
31/08/2012 |
6.70
|
38,700 | 7.21 | 7.21 | 6.70 | 0 | 0 | 0 |
30/08/2012 |
7.21
|
22,000 | 7.08 | 7.21 | 6.76 | 0 | 0 | 0 |
29/08/2012 |
7.08
|
24,300 | 6.70 | 7.08 | 6.70 | 0 | 0 | 0 |
28/08/2012 |
6.70
|
19,500 | 6.63 | 6.89 | 6.38 | 0 | 0 | 0 |
27/08/2012 |
6.63
|
46,900 | 7.08 | 7.53 | 6.63 | 0 | 0 | 0 |
24/08/2012 |
7.08
|
81,800 | 6.63 | 7.08 | 6.19 | 0 | 0 | 0 |
23/08/2012 |
6.63
|
34,700 | 7.08 | 7.08 | 6.63 | 0 | 0 | 0 |
22/08/2012 |
7.08
|
90,600 | 7.59 | 7.59 | 7.08 | 0 | 0 | 0 |
21/08/2012 |
7.59
|
51,800 | 8.10 | 8.61 | 7.59 | 0 | 0 | 0 |
20/08/2012 |
8.10
|
43,200 | 7.59 | 8.10 | 8.10 | 0 | 0 | 0 |
17/08/2012 |
7.59
|
26,900 | 7.14 | 7.59 | 7.53 | 0 | 0 | 0 |
16/08/2012 |
7.14
|
74,700 | 6.70 | 7.14 | 6.57 | 0 | 0 | 0 |
15/08/2012 |
6.70
|
71,100 | 6.32 | 6.70 | 6.51 | 0 | 0 | 0 |
14/08/2012 |
6.32
|
11,800 | 5.93 | 6.32 | 6.25 | 0 | 0 | 0 |
13/08/2012 |
5.93
|
34,500 | 5.55 | 5.93 | 5.93 | 0 | 0 | 0 |
10/08/2012 |
5.55
|
9,700 | 5.17 | 5.55 | 5.10 | 0 | 0 | 0 |
09/08/2012 |
5.17
|
63,800 | 5.49 | 5.87 | 5.10 | 0 | 0 | 0 |
08/08/2012 |
5.49
|
78,500 | 5.87 | 5.87 | 5.49 | 0 | 0 | 0 |
07/08/2012 |
5.87
|
61,800 | 6.25 | 6.32 | 5.87 | 0 | 0 | 0 |
06/08/2012 |
6.25
|
34,300 | 5.93 | 6.38 | 5.93 | 0 | 0 | 0 |
03/08/2012 |
5.93
|
83,100 | 6.32 | 6.70 | 5.93 | 0 | 0 | 0 |
02/08/2012 |
6.32
|
13,000 | 5.93 | 6.32 | 6.19 | 0 | 0 | 0 |
01/08/2012 |
5.93
|
73,000 | 5.55 | 5.93 | 5.74 | 0 | 0 | 0 |
31/07/2012 |
5.55
|
12,200 | 5.23 | 5.55 | 5.55 | 0 | 0 | 0 |
30/07/2012 |
5.23
|
25,100 | 4.91 | 5.23 | 5.17 | 0 | 0 | 0 |
27/07/2012 |
4.91
|
22,500 | 4.59 | 4.91 | 4.85 | 0 | 0 | 0 |
26/07/2012 |
4.59
|
50,300 | 4.34 | 4.59 | 4.40 | 0 | 0 | 0 |
25/07/2012 |
4.34
|
61,600 | 4.15 | 4.34 | 4.08 | 0 | 0 | 0 |
24/07/2012 |
4.15
|
80,700 | 3.95 | 4.15 | 3.83 | 0 | 0 | 0 |
23/07/2012 |
3.95
|
30,700 | 3.76 | 3.95 | 3.70 | 0 | 0 | 0 |
20/07/2012 |
3.76
|
50,600 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |
19/07/2012 |
3.95
|
24,100 | 3.70 | 4.02 | 3.76 | 0 | 0 | 0 |
18/07/2012 |
3.70
|
44,600 | 4.02 | 4.02 | 3.70 | 0 | 0 | 0 |
17/07/2012 |
4.02
|
23,700 | 3.83 | 4.02 | 3.83 | 0 | 0 | 0 |
16/07/2012 |
3.83
|
72,000 | 3.64 | 3.83 | 3.76 | 0 | 0 | 0 |
13/07/2012 |
3.64
|
11,900 | 3.44 | 3.64 | 3.64 | 0 | 0 | 0 |
12/07/2012 |
3.44
|
64,700 | 3.32 | 3.44 | 3.32 | 0 | 0 | 0 |
11/07/2012 |
3.32
|
12,100 | 3.32 | 3.38 | 3.19 | 0 | 0 | 0 |
10/07/2012 |
3.32
|
41,200 | 3.51 | 3.51 | 3.32 | 0 | 0 | 0 |
09/07/2012 |
3.51
|
8,400 | 3.76 | 3.83 | 3.51 | 0 | 0 | 0 |
06/07/2012 |
3.76
|
19,000 | 3.83 | 3.89 | 3.76 | 0 | 0 | 0 |
05/07/2012 |
3.83
|
41,800 | 3.64 | 3.83 | 3.44 | 0 | 0 | 0 |
04/07/2012 |
3.64
|
30,700 | 3.89 | 3.89 | 3.64 | 0 | 0 | 0 |
03/07/2012 |
3.89
|
18,600 | 4.15 | 4.15 | 3.89 | 0 | 0 | 0 |
02/07/2012 |
4.15
|
17,900 | 4.02 | 4.27 | 3.83 | 0 | 0 | 0 |
29/06/2012 |
4.02
|
46,600 | 3.76 | 4.02 | 3.70 | 0 | 0 | 0 |
28/06/2012 |
3.76
|
46,700 | 4.02 | 4.15 | 3.76 | 0 | 0 | 0 |
27/06/2012 |
4.02
|
76,300 | 4.27 | 4.27 | 4.02 | 0 | 0 | 0 |
26/06/2012 |
4.27
|
37,200 | 4.59 | 4.59 | 4.27 | 0 | 0 | 0 |
25/06/2012 |
4.59
|
48,000 | 4.91 | 4.91 | 4.59 | 0 | 0 | 0 |
22/06/2012 |
4.91
|
122,200 | 5.23 | 5.55 | 4.91 | 0 | 0 | 0 |
21/06/2012 |
5.23
|
40,600 | 4.91 | 5.23 | 5.23 | 0 | 0 | 0 |
20/06/2012 |
4.91
|
25,600 | 4.59 | 4.91 | 4.91 | 0 | 0 | 0 |