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) |
-1.20 | -15.19% | 22,400 | 0 | 0 |
4.90
7.90
6.70
|
2 tháng
(2024-07-22) |
-1.20 | -15.19% | 22,400 | 0 | 0 |
4.90
7.90
6.70
|
3 tháng
(2024-06-24) |
-1.20 | -15.19% | 23,000 | 0 | 0 |
4.90
7.90
6.70
|
6 tháng
(2024-03-25) |
-0.72 | -9.66% | 61,400 | 0 | 0 |
4.90
7.91
6.70
|
12 tháng
(2023-09-26) |
-0.12 | -1.81% | 112,000 | 0 | 0 |
4.90
8.80
6.70
|
24 tháng
(2022-10-03) |
-1.40 | -17.24% | 176,500 | 0 | 0 |
4.90
8.80
6.70
|
36 tháng
(2021-10-06) |
-2.54 | -27.50% | 499,300 | 0 | 0 |
4.90
11.99
6.70
|
60 tháng
(2019-10-17) |
2.38 | 55.06% | 649,899 | 0 | -0.0 |
2.85
11.99
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
12/09/2012 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
11/09/2012 |
13.78
|
200 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 |
10/09/2012 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
07/09/2012 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
06/09/2012 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
05/09/2012 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
04/09/2012 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
31/08/2012 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
30/08/2012 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
29/08/2012 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
28/08/2012 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
27/08/2012 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
24/08/2012 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
23/08/2012 |
12.55
|
0 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
22/08/2012 |
12.55
|
100 | 12.55 | 12.55 | 12.55 | 0 | 0 | 0 |
21/08/2012 |
13.94
|
200 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
20/08/2012 |
15.49
|
300 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
17/08/2012 |
16.96
|
100 | 16.96 | 16.96 | 16.96 | 0 | 0 | 0 |
16/08/2012 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 |
15/08/2012 |
13.21
|
300 | 14.67 | 14.67 | 13.21 | 0 | 0 | 0 |
14/08/2012 |
12.96
|
13,300 | 13.86 | 15.49 | 12.96 | 0 | 0 | 0 |
13/08/2012 |
13.86
|
6,600 | 13.04 | 14.35 | 13.04 | 0 | 0 | 0 |
10/08/2012 |
13.04
|
200 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 |
09/08/2012 |
12.07
|
14,000 | 11.98 | 12.07 | 11.98 | 0 | 0 | 0 |
08/08/2012 |
11.17
|
71,000 | 11.01 | 11.17 | 11.01 | 0 | 0 | 0 |
07/08/2012 |
10.19
|
123,300 | 10.19 | 10.19 | 10.11 | 0 | 0 | 0 |
06/08/2012 |
9.29
|
19,200 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
03/08/2012 |
9.29
|
27,400 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
02/08/2012 |
9.29
|
1,200 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
01/08/2012 |
9.29
|
17,300 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
31/07/2012 |
9.29
|
15,000 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
30/07/2012 |
9.29
|
24,000 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
27/07/2012 |
9.29
|
25,100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
26/07/2012 |
9.29
|
19,700 | 9.29 | 9.38 | 9.29 | 0 | 0 | 0 |
25/07/2012 |
9.29
|
14,900 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
24/07/2012 |
9.29
|
33,900 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
23/07/2012 |
9.29
|
31,700 | 9.05 | 9.29 | 9.05 | 0 | 0 | 0 |
20/07/2012 |
9.29
|
44,200 | 9.05 | 9.29 | 9.05 | 0 | 0 | 0 |
19/07/2012 |
9.29
|
54,600 | 8.97 | 9.29 | 8.97 | 0 | 0 | 0 |
18/07/2012 |
8.97
|
19,200 | 9.29 | 9.29 | 8.97 | 0 | 0 | 0 |
17/07/2012 |
9.38
|
46,600 | 9.29 | 9.38 | 9.29 | 0 | 0 | 0 |
16/07/2012 |
9.29
|
63,100 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
13/07/2012 |
10.27
|
100 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
12/07/2012 |
9.38
|
22,200 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
11/07/2012 |
10.19
|
5,400 | 10.60 | 10.60 | 10.19 | 0 | 0 | 0 |
10/07/2012 |
9.86
|
93,300 | 8.97 | 9.86 | 8.15 | 0 | 0 | 0 |
09/07/2012 |
8.97
|
21,900 | 8.80 | 8.97 | 8.80 | 0 | 0 | 0 |
06/07/2012 |
8.40
|
19,000 | 8.15 | 8.40 | 8.15 | 0 | 0 | 0 |
05/07/2012 |
7.74
|
4,500 | 7.42 | 7.74 | 7.42 | 0 | 0 | 0 |
04/07/2012 |
7.42
|
10,200 | 6.93 | 7.42 | 6.93 | 0 | 0 | 0 |
03/07/2012 |
6.77
|
8,800 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
02/07/2012 |
7.26
|
16,000 | 6.60 | 7.26 | 6.60 | 0 | 0 | 0 |
29/06/2012 |
6.60
|
16,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
28/06/2012 |
6.69
|
45,000 | 6.69 | 6.69 | 6.60 | 0 | 0 | 0 |
27/06/2012 |
6.69
|
20,500 | 6.44 | 6.85 | 6.44 | 0 | 0 | 0 |
26/06/2012 |
6.60
|
87,000 | 6.60 | 7.26 | 6.60 | 0 | 0 | 0 |
25/06/2012 |
6.60
|
33,900 | 6.60 | 6.60 | 6.52 | 0 | 0 | 0 |
22/06/2012 |
6.52
|
41,000 | 6.60 | 6.60 | 6.52 | 0 | 0 | 0 |
21/06/2012 |
6.03
|
6,000 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
20/06/2012 |
4.97
|
99,700 | 5.95 | 5.95 | 4.97 | 0 | 0 | 0 |
19/06/2012 |
5.46
|
9,400 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
18/06/2012 |
4.97
|
2,300 | 4.89 | 4.97 | 4.89 | 0 | 0 | 0 |
15/06/2012 |
4.57
|
2,400 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
14/06/2012 |
4.48
|
5,400 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 |
13/06/2012 |
4.57
|
23,100 | 4.97 | 4.97 | 4.57 | 0 | 0 | 0 |
12/06/2012 |
4.57
|
300 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
11/06/2012 |
4.57
|
5,200 | 4.16 | 4.57 | 4.16 | 0 | 0 | 0 |
08/06/2012 |
4.16
|
18,100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
07/06/2012 |
4.08
|
41,300 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
06/06/2012 |
3.83
|
1,300 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
05/06/2012 |
3.59
|
6,000 | 3.26 | 3.59 | 3.26 | 0 | 0 | 0 |
04/06/2012 |
3.26
|
12,000 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
01/06/2012 |
3.26
|
900 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
31/05/2012 |
3.26
|
1,100 | 3.67 | 3.67 | 3.26 | 0 | 0 | 0 |
30/05/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
29/05/2012 |
3.34
|
15,800 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
28/05/2012 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
25/05/2012 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
24/05/2012 |
4.48
|
400 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
23/05/2012 |
4.89
|
1,100 | 5.79 | 5.79 | 4.89 | 0 | 0 | 0 |
22/05/2012 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
21/05/2012 |
5.38
|
200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
18/05/2012 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
17/05/2012 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
16/05/2012 |
4.65
|
200 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
15/05/2012 |
4.32
|
200 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
14/05/2012 |
3.99
|
200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
11/05/2012 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
10/05/2012 |
3.34
|
3,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
09/05/2012 |
3.67
|
200 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
08/05/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
07/05/2012 |
4.08
|
700 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 |
04/05/2012 |
3.75
|
200 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
03/05/2012 |
3.83
|
500 | 4.57 | 4.57 | 3.83 | 0 | 0 | 0 |
02/05/2012 |
4.24
|
200 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
27/04/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
26/04/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
25/04/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
24/04/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |