Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.08 | -3.10% | 223,900 | 800 | 0.0 |
2.47
2.64
2.50
|
2 tháng
(2024-09-23) |
-0.15 | -5.66% | 841,400 | 4,900 | 0.0 |
2.47
2.87
2.50
|
3 tháng
(2024-08-26) |
0 | 0% | 1,068,400 | 5,900 | 0.0 |
2.47
2.87
2.50
|
6 tháng
(2024-05-27) |
-0.30 | -10.71% | 1,616,000 | 8,900 | 0.0 |
2.47
2.92
2.50
|
12 tháng
(2023-11-28) |
-0.50 | -16.67% | 3,825,600 | 13,000 | 0.0 |
2.47
3.26
2.50
|
24 tháng
(2022-12-05) |
-0.53 | -17.49% | 8,385,600 | 59,700 | 0.6 |
2.47
4.30
2.50
|
36 tháng
(2021-12-08) |
-5.60 | -69.14% | 18,820,600 | 69,200 | 0.7 |
2.40
8.85
2.50
|
60 tháng
(2019-12-19) |
-1.15 | -31.57% | 32,358,440 | 72,580 | 0.7 |
2.40
9.30
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/11/2012 |
3.25
|
7,610 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
12/11/2012 |
3.16
|
10 | 3.08 | 3.16 | 3.16 | 0 | 0 | 0 |
09/11/2012 |
3.08
|
50 | 3.16 | 3.25 | 3.08 | 0 | 0 | 0 |
08/11/2012 |
3.16
|
10 | 3.08 | 3.16 | 3.16 | 0 | 0 | 0 |
07/11/2012 |
3.08
|
140 | 3.16 | 3.25 | 3.08 | 0 | 0 | 0 |
06/11/2012 |
3.16
|
7,010 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 |
05/11/2012 |
3.25
|
10 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
02/11/2012 |
3.25
|
4,030 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 |
01/11/2012 |
3.41
|
10 | 3.33 | 3.41 | 3.41 | 0 | 0 | 0 |
31/10/2012 |
3.33
|
510 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 |
30/10/2012 |
3.25
|
1,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
29/10/2012 |
3.25
|
8,020 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 |
26/10/2012 |
3.25
|
10,000 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 |
25/10/2012 |
3.41
|
4,560 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 |
24/10/2012 |
3.41
|
30 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
23/10/2012 |
3.41
|
100 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 |
22/10/2012 |
3.58
|
3,130 | 3.58 | 3.74 | 3.58 | 0 | 0 | 0 |
19/10/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
18/10/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
17/10/2012 |
3.58
|
40 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 |
16/10/2012 |
3.50
|
40 | 3.33 | 3.50 | 3.50 | 0 | 0 | 0 |
15/10/2012 |
3.33
|
560 | 3.41 | 3.41 | 3.33 | 0 | 0 | 0 |
12/10/2012 |
3.41
|
10 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
11/10/2012 |
3.41
|
1,060 | 3.33 | 3.41 | 3.33 | 0 | 0 | 0 |
10/10/2012 |
3.33
|
500 | 3.50 | 3.50 | 3.33 | 0 | 0 | 0 |
09/10/2012 |
3.50
|
10 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
08/10/2012 |
3.66
|
20 | 3.58 | 3.66 | 3.41 | 0 | 0 | 0 |
05/10/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
04/10/2012 |
3.58
|
30 | 3.74 | 3.74 | 3.58 | 0 | 0 | 0 |
03/10/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
02/10/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
01/10/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
28/09/2012 |
3.74
|
1,020 | 3.58 | 3.74 | 3.41 | 0 | 0 | 0 |
27/09/2012 |
3.58
|
30 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 |
26/09/2012 |
3.66
|
10 | 3.83 | 3.83 | 3.66 | 0 | 0 | 0 |
25/09/2012 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
24/09/2012 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
21/09/2012 |
3.83
|
10 | 3.74 | 3.83 | 3.83 | 0 | 0 | 0 |
20/09/2012 |
3.74
|
14,920 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 |
19/09/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
18/09/2012 |
3.91
|
510 | 3.83 | 3.91 | 3.66 | 0 | 0 | 0 |
17/09/2012 |
3.83
|
10 | 3.99 | 3.99 | 3.83 | 0 | 0 | 0 |
14/09/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
13/09/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
12/09/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
11/09/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
10/09/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
07/09/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
06/09/2012 |
3.99
|
4,990 | 3.91 | 3.99 | 3.74 | 0 | 0 | 0 |
05/09/2012 |
3.91
|
10 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
04/09/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
31/08/2012 |
4.08
|
20 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
30/08/2012 |
4.08
|
3,760 | 4.08 | 4.16 | 3.91 | 0 | 0 | 0 |
29/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
28/08/2012 |
4.08
|
20 | 3.91 | 4.08 | 4.08 | 0 | 0 | 0 |
27/08/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
24/08/2012 |
3.91
|
10 | 3.83 | 3.91 | 3.91 | 0 | 0 | 0 |
23/08/2012 |
3.83
|
10 | 3.99 | 3.99 | 3.83 | 0 | 0 | 0 |
22/08/2012 |
3.99
|
20 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
21/08/2012 |
4.08
|
30 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
20/08/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
17/08/2012 |
4.08
|
1,010 | 3.99 | 4.08 | 3.83 | 0 | 0 | 0 |
16/08/2012 |
3.99
|
20 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 |
15/08/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
14/08/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
13/08/2012 |
4.16
|
190 | 4.16 | 4.24 | 4.16 | 0 | 0 | 0 |
10/08/2012 |
4.16
|
480 | 4.33 | 4.41 | 4.16 | 0 | 0 | 0 |
09/08/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
08/08/2012 |
4.33
|
10 | 4.16 | 4.33 | 4.33 | 0 | 0 | 0 |
07/08/2012 |
4.16
|
1,020 | 4.16 | 4.24 | 3.99 | 0 | 0 | 0 |
06/08/2012 |
4.16
|
10 | 4.08 | 4.16 | 4.16 | 0 | 0 | 0 |
03/08/2012 |
4.08
|
1,010 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 |
02/08/2012 |
4.16
|
20 | 3.99 | 4.16 | 4.16 | 0 | 0 | 0 |
01/08/2012 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
31/07/2012 |
3.99
|
970 | 3.91 | 4.08 | 3.91 | 0 | 0 | 0 |
30/07/2012 |
3.91
|
1,620 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 |
27/07/2012 |
3.91
|
20 | 3.74 | 3.91 | 3.58 | 0 | 0 | 0 |
26/07/2012 |
3.74
|
30 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 |
25/07/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
24/07/2012 |
3.91
|
910 | 4.08 | 4.16 | 3.91 | 0 | 0 | 0 |
23/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
20/07/2012 |
4.08
|
320 | 3.99 | 4.08 | 4.08 | 0 | 0 | 0 |
19/07/2012 |
3.99
|
1,630 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
18/07/2012 |
4.08
|
450 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
17/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
16/07/2012 |
4.08
|
980 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
13/07/2012 |
4.08
|
410 | 3.99 | 4.08 | 3.83 | 0 | 0 | 0 |
12/07/2012 |
3.99
|
40 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 |
11/07/2012 |
4.16
|
3,010 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 |
10/07/2012 |
4.16
|
2,230 | 4.08 | 4.16 | 3.91 | 0 | 0 | 0 |
09/07/2012 |
4.08
|
10 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
06/07/2012 |
4.08
|
3,300 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
05/07/2012 |
4.08
|
1,000 | 4.24 | 4.24 | 4.08 | 0 | 0 | 0 |
04/07/2012 |
4.24
|
20 | 4.16 | 4.24 | 4.24 | 0 | 0 | 0 |
03/07/2012 |
4.16
|
220 | 4.08 | 4.16 | 3.91 | 0 | 0 | 0 |
02/07/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
29/06/2012 |
4.08
|
1,010 | 3.91 | 4.08 | 3.74 | 0 | 0 | 0 |
28/06/2012 |
3.91
|
4,060 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
27/06/2012 |
4.08
|
1,650 | 4.08 | 4.08 | 3.91 | 0 | 0 | 0 |
26/06/2012 |
4.08
|
220 | 4.24 | 4.24 | 4.08 | 0 | 0 | 0 |