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) |
-0.24 | -6.08% | 171,900 | -62 | -0.0 |
3.71
4.20
3.86
|
2 tháng
(2024-07-22) |
-0.51 | -12.09% | 539,200 | -662 | -0.0 |
3.71
4.22
3.86
|
3 tháng
(2024-06-21) |
-0.55 | -12.91% | 764,600 | -662 | -0.0 |
3.71
4.35
3.86
|
6 tháng
(2024-03-25) |
-0.81 | -17.92% | 2,744,300 | -762 | -0.0 |
3.71
4.95
3.86
|
12 tháng
(2023-09-25) |
-4.04 | -52.13% | 5,805,900 | -5,562 | -0.0 |
3.71
7.90
3.86
|
24 tháng
(2022-09-30) |
-6.06 | -62.03% | 10,363,500 | 18,638 | 1.3 |
3.71
9.77
3.86
|
36 tháng
(2021-10-05) |
-14.74 | -79.89% | 27,747,000 | 24,538 | 1.3 |
3.71
29
3.86
|
60 tháng
(2019-10-16) |
-1.53 | -29.17% | 54,169,300 | 21,248 | 1.3 |
3
29
3.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
3.90
|
10 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
07/09/2012 |
4.10
|
43,010 | 4.10 | 4.19 | 4.10 | 0 | 0 | 0 |
06/09/2012 |
4.10
|
16,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
05/09/2012 |
4.10
|
15,020 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
04/09/2012 |
4.29
|
15,010 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
31/08/2012 |
4.29
|
15,000 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
30/08/2012 |
4.29
|
15,810 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
29/08/2012 |
4.29
|
28,220 | 4.10 | 4.29 | 4 | 0 | 0 | 0 |
28/08/2012 |
4.10
|
4,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
27/08/2012 |
4.10
|
22,500 | 4.10 | 4.19 | 3.90 | 0 | 0 | 0 |
24/08/2012 |
4.10
|
4,440 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 |
23/08/2012 |
4.19
|
3,110 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
22/08/2012 |
4.29
|
10 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
21/08/2012 |
4.29
|
15,010 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
20/08/2012 |
4.48
|
20,140 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
17/08/2012 |
4.48
|
15,090 | 4.38 | 4.48 | 4.19 | 0 | 0 | 0 |
16/08/2012 |
4.38
|
15,510 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 |
15/08/2012 |
4.57
|
15,000 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
14/08/2012 |
4.57
|
15,000 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
13/08/2012 |
4.57
|
16,020 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 |
10/08/2012 |
4.57
|
17,000 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 |
09/08/2012 |
4.57
|
15,100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
08/08/2012 |
4.57
|
17,970 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 |
07/08/2012 |
4.57
|
29,540 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 |
06/08/2012 |
4.57
|
23,640 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 |
03/08/2012 |
4.57
|
10,260 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 |
02/08/2012 |
4.57
|
12,420 | 4.57 | 4.57 | 4.38 | 0 | 0 | 0 |
01/08/2012 |
4.57
|
10,910 | 4.76 | 4.76 | 4.57 | 0 | 0 | 0 |
31/07/2012 |
4.76
|
11,040 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 |
30/07/2012 |
4.86
|
12,530 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
27/07/2012 |
4.86
|
13,550 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 |
26/07/2012 |
4.95
|
18,050 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 |
25/07/2012 |
4.95
|
13,680 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 |
24/07/2012 |
4.95
|
13,650 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 |
23/07/2012 |
5.14
|
29,270 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 |
20/07/2012 |
5.14
|
10,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
19/07/2012 |
5.14
|
19,470 | 4.95 | 5.14 | 4.95 | 0 | 0 | 0 |
18/07/2012 |
4.95
|
17,250 | 4.76 | 4.95 | 4.76 | 0 | 0 | 0 |
17/07/2012 |
4.76
|
18,580 | 4.57 | 4.76 | 4.57 | 0 | 0 | 0 |
16/07/2012 |
4.57
|
18,140 | 4.48 | 4.57 | 4.29 | 0 | 0 | 0 |
13/07/2012 |
4.48
|
27,310 | 4.67 | 4.76 | 4.48 | 0 | 0 | 0 |
12/07/2012 |
4.67
|
19,980 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
11/07/2012 |
4.67
|
1,020 | 4.57 | 4.67 | 4.57 | 0 | 0 | 0 |
10/07/2012 |
4.57
|
16,220 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 |
09/07/2012 |
4.57
|
25,280 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 |
06/07/2012 |
4.57
|
23,980 | 4.67 | 4.67 | 4.48 | 0 | 0 | 0 |
05/07/2012 |
4.67
|
11,840 | 4.67 | 4.67 | 4.57 | 0 | 0 | 0 |
04/07/2012 |
4.67
|
11,730 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
03/07/2012 |
4.67
|
14,270 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 |
02/07/2012 |
4.86
|
12,010 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 |
29/06/2012 |
4.95
|
8,210 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
28/06/2012 |
4.95
|
620 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
27/06/2012 |
4.95
|
10,090 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 |
26/06/2012 |
5.14
|
7,300 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
25/06/2012 |
5.14
|
8,100 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 |
22/06/2012 |
5.14
|
9,010 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 |
21/06/2012 |
5.24
|
9,460 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 |
20/06/2012 |
5.24
|
11,810 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 |
19/06/2012 |
5.24
|
8,110 | 5.33 | 5.33 | 5.14 | 0 | 0 | 0 |
18/06/2012 |
5.33
|
12,650 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 |
15/06/2012 |
5.52
|
50 | 5.43 | 5.52 | 5.52 | 0 | 0 | 0 |
14/06/2012 |
5.43
|
16,070 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 |
13/06/2012 |
5.52
|
15,890 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 |
12/06/2012 |
5.52
|
21,890 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 |
11/06/2012 |
5.52
|
18,560 | 5.52 | 5.62 | 5.33 | 0 | 0 | 0 |
08/06/2012 |
5.52
|
18,350 | 5.43 | 5.52 | 5.24 | 0 | 0 | 0 |
07/06/2012 |
5.43
|
17,000 | 5.33 | 5.52 | 5.14 | 0 | 0 | 0 |
06/06/2012 |
5.33
|
16,290 | 5.14 | 5.33 | 5.14 | 0 | 0 | 0 |
05/06/2012 |
5.14
|
200 | 4.95 | 5.14 | 5.14 | 0 | 0 | 0 |
04/06/2012 |
4.95
|
580 | 5.14 | 5.24 | 4.95 | 0 | 0 | 0 |
01/06/2012 |
5.14
|
460 | 5.33 | 5.52 | 5.14 | 0 | 0 | 0 |
31/05/2012 |
5.33
|
110 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 |
30/05/2012 |
5.52
|
1,370 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
29/05/2012 |
5.52
|
5,890 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 |
28/05/2012 |
5.52
|
63,070 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 |
25/05/2012 |
5.52
|
37,410 | 5.33 | 5.52 | 5.14 | 0 | 0 | 0 |
24/05/2012 |
5.33
|
55,000 | 5.33 | 5.52 | 5.24 | 0 | 0 | 0 |
23/05/2012 |
5.33
|
22,710 | 5.52 | 5.62 | 5.33 | 0 | 0 | 0 |
22/05/2012 |
5.52
|
26,800 | 5.52 | 5.62 | 5.43 | 0 | 0 | 0 |
21/05/2012 |
5.52
|
62,210 | 5.33 | 5.52 | 5.33 | 0 | 0 | 0 |
18/05/2012 |
5.33
|
22,540 | 5.52 | 5.71 | 5.33 | 0 | 0 | 0 |
17/05/2012 |
5.52
|
8,250 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 |
16/05/2012 |
5.62
|
36,800 | 5.62 | 5.71 | 5.43 | 0 | 200 | -0.0 |
15/05/2012 |
5.62
|
51,710 | 5.90 | 6 | 5.62 | 0 | 0 | 0 |
14/05/2012 |
5.90
|
67,320 | 6.19 | 6.19 | 5.90 | 0 | 0 | 0 |
11/05/2012 |
6.19
|
33,710 | 6.10 | 6.19 | 6 | 0 | 10 | -0.0 |
10/05/2012 |
6.10
|
31,300 | 6 | 6.10 | 5.81 | 0 | 0 | 0 |
09/05/2012 |
6
|
32,040 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
08/05/2012 |
6
|
39,010 | 5.90 | 6.10 | 5.71 | 0 | 0 | 0 |
07/05/2012 |
5.90
|
11,210 | 5.81 | 5.90 | 5.52 | 10 | 0 | 0.0 |
04/05/2012 |
5.81
|
23,660 | 5.62 | 5.81 | 5.62 | 0 | 0 | 0 |
03/05/2012 |
5.62
|
12,390 | 5.52 | 5.62 | 5.33 | 0 | 0 | 0 |
02/05/2012 |
5.52
|
26,460 | 5.43 | 5.62 | 5.43 | 0 | 0 | 0 |
27/04/2012 |
5.43
|
19,810 | 5.24 | 5.43 | 5.24 | 0 | 0 | 0 |
26/04/2012 |
5.24
|
10,620 | 5.14 | 5.33 | 4.95 | 0 | 0 | 0 |
25/04/2012 |
5.14
|
1,080 | 4.95 | 5.14 | 5.14 | 0 | 0 | 0 |
24/04/2012 |
4.95
|
1,240 | 5.14 | 5.33 | 4.95 | 0 | 0 | 0 |
23/04/2012 |
5.14
|
18,530 | 5.33 | 5.33 | 5.14 | 0 | 0 | 0 |
20/04/2012 |
5.33
|
31,030 | 5.43 | 5.52 | 5.24 | 0 | 0 | 0 |
19/04/2012 |
5.43
|
8,400 | 5.71 | 6 | 5.43 | 0 | 0 | 0 |