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) |
-0.20 | -1.92% | 127,600 | 0 | 0 |
9.60
12
10.20
|
2 tháng
(2024-07-22) |
0.30 | 3.03% | 202,800 | 0 | 0 |
9.50
12
10.20
|
3 tháng
(2024-06-21) |
-0.40 | -3.77% | 319,200 | -17,700 | -0.2 |
9.50
12
10.20
|
6 tháng
(2024-03-25) |
1.10 | 12.09% | 1,479,600 | -17,700 | -0.2 |
8
12
10.20
|
12 tháng
(2023-09-25) |
3.70 | 56.92% | 6,692,600 | 0 | -0.1 |
6
12
10.20
|
24 tháng
(2022-09-30) |
1.60 | 18.60% | 10,133,803 | 0 | -0.1 |
5.70
12
10.20
|
36 tháng
(2021-10-05) |
-1.78 | -14.84% | 20,842,033 | 13,500 | 0.1 |
5.70
14.20
10.20
|
60 tháng
(2019-10-16) |
4.64 | 83.31% | 36,680,453 | 13,600 | -0.0 |
4.43
14.24
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/09/2012 |
4.16
|
5,000 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
31/08/2012 |
4.16
|
800 | 3.85 | 4.16 | 4.16 | 0 | 0 | 0 |
30/08/2012 |
3.85
|
2,000 | 4.24 | 4.24 | 3.85 | 0 | 0 | 0 |
29/08/2012 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
28/08/2012 |
4.24
|
3,000 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
27/08/2012 |
4.24
|
13,000 | 4.62 | 4.62 | 4.24 | 0 | 0 | 0 |
24/08/2012 |
4.62
|
2,500 | 4.55 | 4.62 | 4.16 | 0 | 0 | 0 |
23/08/2012 |
4.55
|
15,000 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
22/08/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
21/08/2012 |
4.62
|
18,000 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
20/08/2012 |
4.62
|
1,500 | 4.78 | 4.78 | 4.62 | 0 | 0 | 0 |
17/08/2012 |
4.78
|
2,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
16/08/2012 |
4.78
|
2,000 | 4.86 | 4.86 | 4.78 | 0 | 0 | 0 |
15/08/2012 |
4.86
|
8,500 | 4.78 | 4.86 | 4.55 | 0 | 0 | 0 |
14/08/2012 |
4.78
|
4,500 | 4.70 | 4.86 | 4.70 | 0 | 0 | 0 |
13/08/2012 |
4.70
|
31,200 | 4.62 | 4.93 | 4.70 | 0 | 0 | 0 |
10/08/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
09/08/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
08/08/2012 |
4.62
|
1,400 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
07/08/2012 |
4.62
|
3,700 | 4.39 | 4.62 | 4.55 | 0 | 0 | 0 |
06/08/2012 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
03/08/2012 |
4.39
|
0 | 4.55 | 4.39 | 4.39 | 0 | 0 | 0 |
02/08/2012 |
4.55
|
200 | 4.24 | 4.55 | 4.24 | 0 | 0 | 0 |
01/08/2012 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
31/07/2012 |
4.24
|
8,500 | 4.16 | 4.24 | 4.16 | 0 | 0 | 0 |
30/07/2012 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
27/07/2012 |
4.16
|
2,400 | 4.62 | 4.62 | 4.16 | 0 | 0 | 0 |
26/07/2012 |
4.62
|
14,600 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
25/07/2012 |
4.62
|
32,400 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
24/07/2012 |
4.62
|
2,400 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
23/07/2012 |
4.62
|
900 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
20/07/2012 |
4.62
|
5,800 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
19/07/2012 |
4.70
|
16,800 | 4.62 | 4.70 | 4.62 | 0 | 0 | 0 |
18/07/2012 |
4.62
|
13,600 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
17/07/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
16/07/2012 |
4.62
|
2,400 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
13/07/2012 |
4.70
|
83,800 | 4.62 | 4.70 | 4.70 | 0 | 0 | 0 |
12/07/2012 |
4.62
|
12,400 | 4.62 | 4.70 | 4.62 | 0 | 0 | 0 |
11/07/2012 |
4.62
|
4,300 | 4.62 | 4.86 | 4.62 | 0 | 0 | 0 |
10/07/2012 |
4.62
|
34,400 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
09/07/2012 |
4.62
|
11,100 | 4.62 | 4.62 | 4.62 | 100 | 0 | 0.0 |
06/07/2012 |
4.62
|
36,200 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
05/07/2012 |
4.62
|
22,100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
04/07/2012 |
4.62
|
15,000 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
03/07/2012 |
4.62
|
18,900 | 4.62 | 4.70 | 4.62 | 0 | 0 | 0 |
02/07/2012 |
4.62
|
13,100 | 4.70 | 4.70 | 4.62 | 100 | 0 | 0.0 |
29/06/2012 |
4.70
|
8,900 | 4.62 | 4.70 | 4.62 | 0 | 0 | 0 |
28/06/2012 |
4.62
|
16,000 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
27/06/2012 |
4.62
|
3,800 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
26/06/2012 |
4.62
|
2,000 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
25/06/2012 |
4.62
|
15,900 | 4.47 | 4.62 | 4.47 | 0 | 0 | 0 |
22/06/2012 |
4.47
|
0 | 4.39 | 4.47 | 4.47 | 0 | 0 | 0 |
21/06/2012 |
4.39
|
15,100 | 4.78 | 4.78 | 4.39 | 0 | 0 | 0 |
20/06/2012 |
4.78
|
600 | 4.39 | 4.78 | 4.78 | 0 | 0 | 0 |
19/06/2012 |
4.39
|
10,500 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
18/06/2012 |
4.39
|
7,100 | 4.39 | 4.47 | 4.39 | 0 | 0 | 0 |
15/06/2012 |
4.39
|
2,700 | 4.39 | 4.39 | 4.08 | 0 | 0 | 0 |
14/06/2012 |
4.39
|
2,000 | 4.47 | 4.86 | 4.08 | 0 | 0 | 0 |
13/06/2012 |
4.47
|
2,100 | 4.62 | 4.62 | 4.39 | 0 | 0 | 0 |
12/06/2012 |
4.62
|
300 | 4.47 | 4.62 | 4.62 | 0 | 0 | 0 |
11/06/2012 |
4.47
|
6,000 | 4.70 | 4.70 | 4.39 | 0 | 0 | 0 |
08/06/2012 |
4.70
|
8,300 | 4.47 | 4.70 | 4.08 | 0 | 0 | 0 |
07/06/2012 |
4.47
|
3,200 | 4.62 | 4.70 | 4.47 | 0 | 0 | 0 |
06/06/2012 |
4.62
|
12,800 | 4.55 | 4.93 | 4.16 | 0 | 0 | 0 |
05/06/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
04/06/2012 |
4.55
|
14,000 | 4.24 | 4.62 | 4.55 | 0 | 0 | 0 |
01/06/2012 |
4.24
|
10,400 | 4.24 | 4.47 | 4.24 | 0 | 0 | 0 |
31/05/2012 |
4.24
|
3,400 | 4.16 | 4.24 | 3.85 | 0 | 0 | 0 |
30/05/2012 |
4.16
|
7,400 | 4.08 | 4.32 | 4.08 | 0 | 0 | 0 |
29/05/2012 |
4.08
|
2,400 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
28/05/2012 |
4.16
|
6,700 | 4.01 | 4.24 | 4.08 | 0 | 0 | 0 |
25/05/2012 |
4.01
|
16,900 | 3.93 | 4.08 | 4.01 | 0 | 0 | 0 |
24/05/2012 |
3.93
|
9,400 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
23/05/2012 |
3.93
|
1,000 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
22/05/2012 |
3.93
|
5,000 | 4.08 | 4.08 | 3.93 | 0 | 0 | 0 |
21/05/2012 |
4.08
|
5,000 | 4.01 | 4.08 | 4.08 | 0 | 0 | 0 |
18/05/2012 |
4.01
|
900 | 3.93 | 4.01 | 4.01 | 0 | 0 | 0 |
17/05/2012 |
3.93
|
1,000 | 3.78 | 4.01 | 3.93 | 0 | 0 | 0 |
16/05/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
15/05/2012 |
3.78
|
2,300 | 3.85 | 3.85 | 3.78 | 0 | 700 | -0.0 |
14/05/2012 |
3.85
|
10,400 | 3.93 | 3.93 | 3.78 | 0 | 4,800 | -0.0 |
11/05/2012 |
3.93
|
7,400 | 4.08 | 4.08 | 3.93 | 0 | 0 | 0 |
10/05/2012 |
4.08
|
2,400 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
09/05/2012 |
4.08
|
3,900 | 4.08 | 4.08 | 3.93 | 0 | 500 | -0.0 |
08/05/2012 |
4.08
|
4,800 | 4.24 | 4.24 | 3.93 | 0 | 0 | 0 |
07/05/2012 |
4.24
|
2,000 | 4.01 | 4.24 | 3.85 | 0 | 0 | 0 |
04/05/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
03/05/2012 |
4.01
|
500 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
02/05/2012 |
4.01
|
3,000 | 4.32 | 4.32 | 4.01 | 0 | 0 | 0 |
27/04/2012 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
26/04/2012 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
25/04/2012 |
4.32
|
2,000 | 4.01 | 4.32 | 4.32 | 0 | 0 | 0 |
24/04/2012 |
4.01
|
0 | 4.08 | 4.01 | 4.01 | 0 | 0 | 0 |
23/04/2012 |
4.08
|
18,900 | 4.24 | 4.24 | 3.85 | 0 | 0 | 0 |
20/04/2012 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
19/04/2012 |
4.24
|
2,000 | 4.32 | 4.32 | 4.24 | 0 | 0 | 0 |
18/04/2012 |
4.32
|
5,000 | 4.39 | 4.39 | 4.32 | 0 | 0 | 0 |
17/04/2012 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
16/04/2012 |
4.39
|
6,000 | 4.62 | 4.62 | 4.39 | 0 | 0 | 0 |
13/04/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |