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) |
-0.30 | -8.82% | 169,500 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 239,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-21) |
-0.40 | -11.43% | 343,700 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 890,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-25) |
-0.30 | -8.82% | 2,236,073 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-09-30) |
-1.10 | -26.19% | 4,203,907 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-05) |
-7.90 | -71.82% | 12,303,038 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-16) |
-2.90 | -48.33% | 19,769,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
3
|
58,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
11/09/2012 |
3.20
|
25,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
10/09/2012 |
3.30
|
31,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
07/09/2012 |
3.50
|
11,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
06/09/2012 |
3.50
|
23,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
05/09/2012 |
3.50
|
32,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
04/09/2012 |
3.70
|
2,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
31/08/2012 |
3.60
|
1,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
30/08/2012 |
3.70
|
1,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
29/08/2012 |
3.70
|
30,700 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
28/08/2012 |
3.50
|
29,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
27/08/2012 |
3.50
|
21,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
24/08/2012 |
3.70
|
94,100 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
23/08/2012 |
3.60
|
64,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
22/08/2012 |
3.80
|
48,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
21/08/2012 |
4
|
70,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
20/08/2012 |
4.20
|
11,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
17/08/2012 |
4.20
|
1,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
16/08/2012 |
4.20
|
20,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
15/08/2012 |
4
|
22,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
14/08/2012 |
4.20
|
12,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
13/08/2012 |
4.20
|
2,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
10/08/2012 |
4.30
|
7,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
09/08/2012 |
4.30
|
2,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
08/08/2012 |
4.30
|
11,200 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
07/08/2012 |
4.40
|
18,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
06/08/2012 |
4.40
|
15,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
03/08/2012 |
4.40
|
27,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
02/08/2012 |
4.40
|
88,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
01/08/2012 |
4.30
|
7,700 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
31/07/2012 |
4.20
|
100 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
30/07/2012 |
4.10
|
21,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
27/07/2012 |
4.10
|
15,600 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
26/07/2012 |
4.30
|
10,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
25/07/2012 |
4.20
|
12,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
24/07/2012 |
4.30
|
10,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
23/07/2012 |
4.20
|
71,800 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
20/07/2012 |
4.60
|
42,900 | 4.60 | 4.90 | 4.30 | 0 | 0 | 0 |
19/07/2012 |
4.60
|
113,200 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
18/07/2012 |
4.30
|
19,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
17/07/2012 |
4.30
|
27,700 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
16/07/2012 |
4.20
|
9,000 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
13/07/2012 |
4.30
|
77,300 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
12/07/2012 |
4.10
|
12,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
11/07/2012 |
4
|
10,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
10/07/2012 |
4.10
|
11,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
09/07/2012 |
4.10
|
2,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
06/07/2012 |
4.20
|
12,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
05/07/2012 |
4.10
|
73,200 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
04/07/2012 |
4
|
8,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
03/07/2012 |
4
|
16,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
02/07/2012 |
4.20
|
1,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
29/06/2012 |
4.20
|
7,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
28/06/2012 |
4.30
|
8,500 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
27/06/2012 |
4.10
|
37,200 | 4 | 4.20 | 4 | 0 | 500 | -0.0 |
26/06/2012 |
4
|
32,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
25/06/2012 |
4.10
|
78,300 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
22/06/2012 |
4.30
|
19,100 | 4.40 | 4.40 | 4.30 | 0 | 1,500 | -0.0 |
21/06/2012 |
4.40
|
15,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
20/06/2012 |
4.60
|
13,500 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
19/06/2012 |
4.40
|
39,400 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
18/06/2012 |
4.50
|
52,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
15/06/2012 |
4.50
|
51,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
14/06/2012 |
4.60
|
18,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
13/06/2012 |
4.60
|
28,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
12/06/2012 |
4.50
|
33,800 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
11/06/2012 |
4.80
|
132,600 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
08/06/2012 |
4.50
|
50,600 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
07/06/2012 |
4.60
|
63,300 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
06/06/2012 |
4.40
|
30,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
05/06/2012 |
4.30
|
30,000 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
04/06/2012 |
4.10
|
66,300 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
01/06/2012 |
4.40
|
38,500 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
31/05/2012 |
4.40
|
103,800 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
30/05/2012 |
4.70
|
11,700 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
29/05/2012 |
4.70
|
13,300 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
28/05/2012 |
4.80
|
57,400 | 4.80 | 5.10 | 4.60 | 0 | 0 | 0 |
25/05/2012 |
4.80
|
110,400 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
24/05/2012 |
4.50
|
70,600 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
23/05/2012 |
4.70
|
26,000 | 5 | 5 | 4.70 | 0 | 0 | 0 |
22/05/2012 |
5
|
75,500 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
21/05/2012 |
4.90
|
54,200 | 4.60 | 4.90 | 4.80 | 3,000 | 0 | 0.0 |
18/05/2012 |
4.60
|
206,900 | 4.80 | 4.80 | 4.50 | 0 | 44,800 | -0.2 |
17/05/2012 |
4.80
|
140,500 | 4.80 | 5.10 | 4.50 | 0 | 0 | 0 |
16/05/2012 |
4.80
|
223,800 | 5.10 | 5.10 | 4.80 | 0 | 6,000 | -0.0 |
15/05/2012 |
5.10
|
65,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
14/05/2012 |
5.40
|
92,800 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
11/05/2012 |
5.70
|
129,500 | 6 | 6.20 | 5.70 | 0 | 0 | 0 |
10/05/2012 |
6
|
314,700 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
09/05/2012 |
5.90
|
682,700 | 5.60 | 5.90 | 5.60 | 44,800 | 0 | 0.3 |
08/05/2012 |
5.60
|
25,700 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
07/05/2012 |
5.30
|
20,200 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |
04/05/2012 |
5
|
31,000 | 4.70 | 5 | 5 | 0 | 0 | 0 |
03/05/2012 |
4.70
|
429,300 | 4.40 | 4.70 | 4.60 | 0 | 0 | 0 |
02/05/2012 |
4.40
|
60,700 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
27/04/2012 |
4.20
|
239,200 | 4 | 4.20 | 4 | 0 | 5,000 | -0.0 |
26/04/2012 |
4
|
65,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
25/04/2012 |
3.90
|
49,200 | 3.90 | 4 | 3.80 | 1,000 | 0 | 0.0 |
24/04/2012 |
3.90
|
41,800 | 3.90 | 3.90 | 3.80 | 3,000 | 0 | 0.0 |
23/04/2012 |
3.90
|
58,200 | 3.90 | 4 | 3.80 | 5,000 | 0 | 0.0 |