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) |
-0.25 | -1.30% | 7,800 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-24) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-26) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-10-03) |
7.44 | 64.69% | 226,400 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-06) |
5.85 | 44.68% | 398,900 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-17) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/08/2012 |
4.47
|
6,070 | 4.60 | 4.60 | 4.41 | 0 | 0 | 0 |
13/08/2012 |
4.60
|
10 | 4.41 | 4.60 | 4.60 | 0 | 0 | 0 |
10/08/2012 |
4.41
|
100 | 4.60 | 4.60 | 4.41 | 0 | 0 | 0 |
09/08/2012 |
4.60
|
100 | 4.79 | 4.79 | 4.60 | 0 | 0 | 0 |
08/08/2012 |
4.79
|
1,000 | 4.98 | 4.98 | 4.79 | 0 | 0 | 0 |
07/08/2012 |
4.98
|
40 | 5.24 | 5.24 | 4.98 | 0 | 0 | 0 |
06/08/2012 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
03/08/2012 |
5.24
|
2,010 | 5.49 | 5.49 | 5.24 | 0 | 0 | 0 |
02/08/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
01/08/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
31/07/2012 |
5.49
|
10 | 5.75 | 5.75 | 5.49 | 0 | 0 | 0 |
30/07/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
27/07/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
26/07/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
25/07/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
24/07/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
23/07/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
20/07/2012 |
5.75
|
20 | 5.56 | 5.75 | 5.30 | 0 | 0 | 0 |
19/07/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
18/07/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
17/07/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
16/07/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
13/07/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
12/07/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
11/07/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
10/07/2012 |
5.56
|
10 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
09/07/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
06/07/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
05/07/2012 |
5.56
|
10 | 5.81 | 5.81 | 5.56 | 0 | 0 | 0 |
04/07/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
03/07/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
02/07/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
29/06/2012 |
5.81
|
40 | 5.56 | 5.81 | 5.30 | 0 | 0 | 0 |
28/06/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
27/06/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
26/06/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
25/06/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
22/06/2012 |
5.56
|
10 | 5.30 | 5.56 | 5.56 | 0 | 0 | 0 |
21/06/2012 |
5.30
|
10 | 5.11 | 5.30 | 5.30 | 0 | 0 | 0 |
20/06/2012 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
19/06/2012 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
18/06/2012 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
15/06/2012 |
5.11
|
10 | 4.92 | 5.11 | 5.11 | 0 | 0 | 0 |
14/06/2012 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
13/06/2012 |
4.92
|
10 | 4.79 | 4.92 | 4.92 | 0 | 0 | 0 |
12/06/2012 |
4.79
|
10 | 4.86 | 4.86 | 4.79 | 0 | 0 | 0 |
11/06/2012 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
08/06/2012 |
4.86
|
10 | 4.66 | 4.86 | 4.86 | 0 | 0 | 0 |
07/06/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
06/06/2012 |
4.66
|
10 | 4.54 | 4.66 | 4.66 | 0 | 0 | 0 |
05/06/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
04/06/2012 |
4.54
|
400 | 4.60 | 4.60 | 4.41 | 0 | 0 | 0 |
01/06/2012 |
4.60
|
620 | 4.60 | 4.60 | 4.41 | 0 | 0 | 0 |
31/05/2012 |
4.60
|
20 | 4.60 | 4.60 | 4.41 | 0 | 0 | 0 |
30/05/2012 |
4.60
|
20 | 4.60 | 4.60 | 4.41 | 0 | 0 | 0 |
29/05/2012 |
4.60
|
10 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
28/05/2012 |
4.60
|
20 | 4.60 | 4.60 | 4.41 | 0 | 0 | 0 |
25/05/2012 |
4.60
|
50 | 4.47 | 4.60 | 4.60 | 0 | 0 | 0 |
24/05/2012 |
4.47
|
2,000 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
23/05/2012 |
4.47
|
1,000 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
22/05/2012 |
4.47
|
4,330 | 4.47 | 4.47 | 4.41 | 0 | 0 | 0 |
21/05/2012 |
4.47
|
6,010 | 4.66 | 4.66 | 4.47 | 0 | 0 | 0 |
18/05/2012 |
4.66
|
20 | 4.60 | 4.66 | 4.47 | 0 | 0 | 0 |
17/05/2012 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
16/05/2012 |
4.60
|
1,050 | 4.60 | 4.60 | 4.47 | 0 | 0 | 0 |
15/05/2012 |
4.60
|
1,330 | 4.60 | 4.60 | 4.47 | 0 | 0 | 0 |
14/05/2012 |
4.60
|
1,010 | 4.60 | 4.66 | 4.60 | 0 | 0 | 0 |
11/05/2012 |
4.60
|
5,480 | 4.60 | 4.60 | 4.47 | 0 | 0 | 0 |
10/05/2012 |
4.60
|
40 | 4.60 | 4.60 | 4.41 | 0 | 0 | 0 |
09/05/2012 |
4.60
|
60 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
08/05/2012 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
07/05/2012 |
4.60
|
340 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
04/05/2012 |
4.60
|
10,010 | 4.73 | 4.73 | 4.54 | 0 | 0 | 0 |
03/05/2012 |
4.73
|
9,020 | 4.79 | 4.79 | 4.60 | 0 | 0 | 0 |
02/05/2012 |
4.79
|
3,100 | 4.98 | 4.98 | 4.79 | 0 | 0 | 0 |
27/04/2012 |
4.98
|
2,020 | 4.86 | 4.98 | 4.86 | 0 | 0 | 0 |
26/04/2012 |
4.86
|
1,600 | 4.73 | 4.86 | 4.86 | 0 | 0 | 0 |
25/04/2012 |
4.73
|
6,210 | 4.60 | 4.73 | 4.41 | 0 | 0 | 0 |
24/04/2012 |
4.60
|
1,100 | 4.47 | 4.60 | 4.60 | 0 | 0 | 0 |
23/04/2012 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
20/04/2012 |
4.47
|
2,100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
19/04/2012 |
4.47
|
2,000 | 4.60 | 4.60 | 4.47 | 0 | 0 | 0 |
18/04/2012 |
4.60
|
230 | 4.41 | 4.60 | 4.41 | 0 | 0 | 0 |
17/04/2012 |
4.41
|
2,400 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
16/04/2012 |
4.41
|
12,050 | 4.41 | 4.60 | 4.41 | 0 | 0 | 0 |
13/04/2012 |
4.41
|
3,200 | 4.54 | 4.54 | 4.41 | 0 | 0 | 0 |
12/04/2012 |
4.54
|
2,180 | 4.34 | 4.54 | 4.34 | 0 | 0 | 0 |
11/04/2012 |
4.34
|
1,000 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
10/04/2012 |
4.34
|
2,970 | 4.34 | 4.41 | 4.34 | 0 | 0 | 0 |
09/04/2012 |
4.34
|
1,000 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
06/04/2012 |
4.34
|
9,020 | 4.47 | 4.47 | 4.34 | 0 | 0 | 0 |
05/04/2012 |
4.47
|
3,400 | 4.28 | 4.47 | 4.28 | 0 | 0 | 0 |
04/04/2012 |
4.28
|
360 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
03/04/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
30/03/2012 |
4.28
|
50 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
29/03/2012 |
4.28
|
260 | 4.47 | 4.47 | 4.28 | 0 | 0 | 0 |
28/03/2012 |
4.47
|
340 | 4.66 | 4.66 | 4.47 | 0 | 0 | 0 |
27/03/2012 |
4.66
|
10 | 4.54 | 4.66 | 4.66 | 0 | 0 | 0 |
26/03/2012 |
4.54
|
740 | 4.34 | 4.54 | 4.54 | 0 | 0 | 0 |
23/03/2012 |
4.34
|
90 | 4.41 | 4.41 | 4.34 | 0 | 0 | 0 |