| 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) |
2.20 | 14.38% | 4,600 | 0 | 0 |
15.30
17.50
17.50
|
|
2 tháng
(2024-09-16) |
-1.50 | -7.89% | 5,100 | 0 | 0 |
15.30
19
17.50
|
|
3 tháng
(2024-08-16) |
-1.50 | -7.89% | 5,700 | 0 | 0 |
15.30
19
17.50
|
|
6 tháng
(2024-05-20) |
1.40 | 8.70% | 56,400 | 0 | 0 |
13.70
19
17.50
|
|
12 tháng
(2023-11-20) |
1 | 6.06% | 77,603 | 0 | 0 |
13.70
19
17.50
|
|
24 tháng
(2022-11-25) |
3.97 | 29.38% | 158,555 | -20,533 | -0.3 |
10.65
19.43
17.50
|
|
36 tháng
(2021-11-30) |
5.72 | 48.57% | 203,874 | -20,533 | -0.3 |
10.65
19.43
17.50
|
|
60 tháng
(2019-12-11) |
3.46 | 24.61% | 398,774 | -16,233 | -0.3 |
6.71
19.43
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/08/2012 |
3.02
|
1,200 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 |
| 20/08/2012 |
3.05
|
200 | 3.02 | 3.05 | 3.05 | 0 | 0 | 0 |
| 17/08/2012 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 16/08/2012 |
3.02
|
500 | 3.15 | 3.15 | 3.02 | 0 | 0 | 0 |
| 15/08/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 14/08/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 13/08/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 10/08/2012 |
3.15
|
500 | 3.07 | 3.15 | 3.15 | 0 | 0 | 0 |
| 09/08/2012 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 08/08/2012 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 07/08/2012 |
3.07
|
2,000 | 3.26 | 3.26 | 3.07 | 0 | 0 | 0 |
| 06/08/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 03/08/2012 |
3.26
|
600 | 3.26 | 3.26 | 3.21 | 0 | 0 | 0 |
| 02/08/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 01/08/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 31/07/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 30/07/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 27/07/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 26/07/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 25/07/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 24/07/2012 |
3.26
|
100 | 3.23 | 3.26 | 3.26 | 0 | 0 | 0 |
| 23/07/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 20/07/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 19/07/2012 |
3.23
|
600 | 3.18 | 3.23 | 3.21 | 0 | 0 | 0 |
| 18/07/2012 |
3.18
|
1,200 | 3.18 | 3.18 | 3.18 | 1,200 | 0 | 0.0 |
| 17/07/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 16/07/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 13/07/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 12/07/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 11/07/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 10/07/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 09/07/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 06/07/2012 |
3.18
|
1,000 | 3.13 | 3.18 | 3.18 | 1,000 | 0 | 0.0 |
| 05/07/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 04/07/2012 |
3.13
|
1,000 | 3.13 | 3.13 | 3.13 | 1,000 | 0 | 0.0 |
| 03/07/2012 |
3.13
|
1,300 | 3.29 | 3.29 | 3.07 | 0 | 800 | -0.0 |
| 02/07/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 29/06/2012 |
3.29
|
2,000 | 3.15 | 3.29 | 3.29 | 0 | 0 | 0 |
| 28/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 27/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 26/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 25/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 22/06/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 21/06/2012 |
3.15
|
500 | 3.07 | 3.15 | 3.15 | 0 | 500 | -0.0 |
| 20/06/2012 |
3.07
|
2,500 | 3.23 | 3.23 | 3.07 | 0 | 2,500 | -0.0 |
| 19/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 18/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 15/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 14/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 13/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 12/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 11/06/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 08/06/2012 |
3.23
|
700 | 3.15 | 3.23 | 3.23 | 0 | 0 | 0 |
| 07/06/2012 |
3.15
|
2,100 | 3.21 | 3.29 | 3.15 | 0 | 0 | 0 |
| 06/06/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 05/06/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 04/06/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 01/06/2012 |
3.21
|
500 | 3.21 | 3.29 | 3.21 | 0 | 0 | 0 |
| 31/05/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 30/05/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 29/05/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
| 28/05/2012 |
3.21
|
200 | 3.07 | 3.21 | 3.21 | 0 | 0 | 0 |
| 25/05/2012 |
3.07
|
100 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 24/05/2012 |
3.07
|
17,400 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 23/05/2012 |
3.07
|
18,000 | 3.29 | 3.29 | 3.07 | 0 | 0 | 0 |
| 22/05/2012 |
3.29
|
100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 21/05/2012 |
3.29
|
2,000 | 3.13 | 3.31 | 3.29 | 0 | 1,000 | -0.0 |
| 18/05/2012 |
3.13
|
600 | 3.31 | 3.31 | 3.13 | 0 | 0 | 0 |
| 17/05/2012 |
3.31
|
1,800 | 3.31 | 3.31 | 3.31 | 0 | 1,000 | -0.0 |
| 16/05/2012 |
3.31
|
3,000 | 3.31 | 3.34 | 3.31 | 1,000 | 0 | 0.0 |
| 15/05/2012 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 14/05/2012 |
3.31
|
5,500 | 3.47 | 3.47 | 3.31 | 800 | 2,200 | -0.0 |
| 11/05/2012 |
3.47
|
5,000 | 3.42 | 3.47 | 3.42 | 100 | 2,600 | -0.0 |
| 10/05/2012 |
3.42
|
500 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 09/05/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 08/05/2012 |
3.42
|
4,700 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
| 07/05/2012 |
3.39
|
300 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
| 04/05/2012 |
3.39
|
500 | 3.29 | 3.39 | 3.39 | 0 | 0 | 0 |
| 03/05/2012 |
3.29
|
3,300 | 3.29 | 3.31 | 3.29 | 2,500 | 0 | 0.0 |
| 02/05/2012 |
3.29
|
8,600 | 3.29 | 3.31 | 3.18 | 4,700 | 7,000 | -0.0 |
| 27/04/2012 |
3.29
|
2,400 | 3.18 | 3.29 | 3.29 | 0 | 0 | 0 |
| 26/04/2012 |
3.18
|
2,500 | 3.15 | 3.18 | 3.15 | 2,400 | 0 | 0.0 |
| 25/04/2012 |
3.15
|
2,400 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 24/04/2012 |
3.15
|
100 | 3.02 | 3.15 | 3.15 | 0 | 0 | 0 |
| 23/04/2012 |
3.02
|
1,900 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 20/04/2012 |
3.02
|
3,100 | 3.10 | 3.15 | 2.89 | 1,300 | 2,000 | -0.0 |
| 19/04/2012 |
3.10
|
5,400 | 3.26 | 3.26 | 3.10 | 0 | 2,000 | -0.0 |
| 18/04/2012 |
3.26
|
2,200 | 3.15 | 3.26 | 3.07 | 1,500 | 0 | 0.0 |
| 17/04/2012 |
3.15
|
2,400 | 3.07 | 3.15 | 3.15 | 1,000 | 0 | 0.0 |
| 16/04/2012 |
3.07
|
2,600 | 3.18 | 3.18 | 3.07 | 1,200 | 1,500 | -0.0 |
| 13/04/2012 |
3.18
|
500 | 3.21 | 3.21 | 3.18 | 0 | 0 | 0 |
| 12/04/2012 |
3.21
|
400 | 3.26 | 3.39 | 3.21 | 0 | 0 | 0 |
| 11/04/2012 |
3.26
|
1,000 | 3.07 | 3.26 | 3.26 | 500 | 0 | 0.0 |
| 10/04/2012 |
3.07
|
400 | 3.26 | 3.31 | 3.07 | 100 | 0 | 0.0 |
| 09/04/2012 |
3.26
|
300 | 3.31 | 3.31 | 3.26 | 0 | 0 | 0 |
| 06/04/2012 |
3.31
|
500 | 3.18 | 3.31 | 3.29 | 500 | 0 | 0.0 |
| 05/04/2012 |
3.18
|
2,100 | 3.07 | 3.18 | 3.07 | 900 | 0 | 0.0 |
| 04/04/2012 |
3.07
|
2,200 | 3.07 | 3.13 | 3.07 | 2,000 | 0 | 0.0 |
| 03/04/2012 |
3.07
|
5,000 | 2.89 | 3.07 | 2.92 | 0 | 0 | 0 |
| 30/03/2012 |
2.89
|
700 | 2.89 | 3.07 | 2.89 | 0 | 0 | 0 |