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 | 0% | 317,900 | 0 | 0 |
1.30
1.50
1.30
|
2 tháng
(2024-07-22) |
-0.10 | -7.14% | 462,800 | 0 | 0 |
1.30
1.60
1.30
|
3 tháng
(2024-06-21) |
-0.20 | -13.33% | 877,000 | -2,500 | -0.0 |
1.30
1.60
1.30
|
6 tháng
(2024-03-29) |
-0.10 | -7.14% | 2,863,700 | -2,500 | -0.0 |
1.30
1.60
1.30
|
12 tháng
(2023-09-29) |
-0.40 | -23.53% | 9,729,000 | -3,000 | -0.0 |
1.20
2.20
1.30
|
24 tháng
(2022-09-30) |
-3.50 | -72.92% | 25,954,428 | -2,500 | 0.0 |
1.20
4.90
1.30
|
36 tháng
(2021-10-05) |
-0.80 | -38.10% | 84,942,087 | -14,700 | -0.0 |
1.20
5.90
1.30
|
60 tháng
(2019-10-16) |
0.80 | 160% | 222,980,018 | -31,400 | -0.1 |
0.40
5.90
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/03/2012 |
4.50
|
35,800 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
12/03/2012 |
4.40
|
38,200 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
09/03/2012 |
4.70
|
87,200 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
08/03/2012 |
4.80
|
91,300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
07/03/2012 |
5.10
|
92,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
06/03/2012 |
5
|
254,600 | 5.10 | 5.40 | 4.90 | 0 | 0 | 0 |
05/03/2012 |
5.10
|
96,900 | 4.90 | 5.10 | 5.10 | 0 | 0 | 0 |
02/03/2012 |
4.90
|
296,900 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
01/03/2012 |
4.90
|
62,200 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
29/02/2012 |
5.10
|
107,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
28/02/2012 |
5.10
|
176,500 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
27/02/2012 |
5.30
|
177,600 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
24/02/2012 |
4.90
|
166,400 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
23/02/2012 |
4.70
|
180,100 | 4.40 | 4.70 | 4.50 | 0 | 0 | 0 |
22/02/2012 |
4.40
|
108,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
21/02/2012 |
4.20
|
69,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
20/02/2012 |
4.10
|
24,900 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
17/02/2012 |
4
|
42,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
16/02/2012 |
3.80
|
3,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
15/02/2012 |
3.90
|
72,300 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
14/02/2012 |
4
|
40,500 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
13/02/2012 |
4
|
34,700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
10/02/2012 |
4.30
|
34,300 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
09/02/2012 |
4.40
|
71,800 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
08/02/2012 |
4.40
|
140,100 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
07/02/2012 |
4.20
|
33,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
06/02/2012 |
4.10
|
15,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
03/02/2012 |
4.40
|
75,700 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
02/02/2012 |
4.70
|
72,300 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
01/02/2012 |
4.50
|
44,500 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
31/01/2012 |
4.70
|
35,900 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
30/01/2012 |
4.50
|
28,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
20/01/2012 |
4.40
|
43,500 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
19/01/2012 |
4.20
|
14,700 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
18/01/2012 |
4
|
43,100 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
17/01/2012 |
3.80
|
9,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
16/01/2012 |
3.80
|
19,600 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
13/01/2012 |
3.60
|
6,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
12/01/2012 |
3.50
|
4,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
11/01/2012 |
3.60
|
51,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
10/01/2012 |
3.70
|
50,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
09/01/2012 |
3.80
|
5,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
06/01/2012 |
3.80
|
6,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
05/01/2012 |
3.80
|
7,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
04/01/2012 |
3.80
|
6,400 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
03/01/2012 |
3.70
|
24,400 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
30/12/2011 |
3.50
|
47,400 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
29/12/2011 |
3.30
|
97,200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
28/12/2011 |
3.60
|
32,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
27/12/2011 |
3.50
|
54,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
26/12/2011 |
3.60
|
11,000 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
23/12/2011 |
3.80
|
15,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
22/12/2011 |
3.90
|
44,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
21/12/2011 |
4
|
25,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
20/12/2011 |
4.20
|
30,300 | 4.40 | 4.70 | 4.10 | 0 | 0 | 0 |
19/12/2011 |
4.40
|
16,700 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
16/12/2011 |
4.60
|
21,400 | 4.40 | 4.60 | 4.50 | 0 | 0 | 0 |
15/12/2011 |
4.40
|
29,600 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
14/12/2011 |
4.70
|
18,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
13/12/2011 |
4.80
|
19,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
12/12/2011 |
4.90
|
28,600 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
09/12/2011 |
5.10
|
15,700 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
08/12/2011 |
5.30
|
14,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
07/12/2011 |
5.40
|
31,600 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
06/12/2011 |
5.60
|
49,200 | 5.50 | 5.80 | 5.60 | 0 | 0 | 0 |
05/12/2011 |
5.50
|
16,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
02/12/2011 |
5.30
|
15,600 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
01/12/2011 |
5.20
|
23,900 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
30/11/2011 |
5.10
|
27,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
29/11/2011 |
5.30
|
11,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
28/11/2011 |
5.40
|
34,800 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 |
25/11/2011 |
5.20
|
8,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
24/11/2011 |
5.30
|
15,800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
23/11/2011 |
5.40
|
19,200 | 5.20 | 5.40 | 5.30 | 0 | 0 | 0 |
22/11/2011 |
5.20
|
25,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
21/11/2011 |
5.40
|
22,700 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
18/11/2011 |
5.60
|
18,400 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
17/11/2011 |
5.80
|
27,000 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
16/11/2011 |
6.10
|
26,300 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
15/11/2011 |
5.90
|
19,800 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
14/11/2011 |
5.90
|
17,600 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
11/11/2011 |
6.20
|
8,100 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
10/11/2011 |
6.30
|
26,400 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
09/11/2011 |
6.60
|
15,000 | 7 | 7 | 6.60 | 0 | 0 | 0 |
08/11/2011 |
7
|
34,900 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
07/11/2011 |
6.70
|
11,700 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
04/11/2011 |
6.80
|
46,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
03/11/2011 |
6.80
|
64,800 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
02/11/2011 |
6.90
|
7,400 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
01/11/2011 |
7.10
|
42,600 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
31/10/2011 |
7.40
|
39,000 | 7.30 | 7.80 | 7.30 | 0 | 0 | 0 |
28/10/2011 |
7.30
|
127,100 | 6.90 | 7.30 | 7 | 0 | 0 | 0 |
27/10/2011 |
6.90
|
38,100 | 7.10 | 7.40 | 6.90 | 0 | 0 | 0 |
26/10/2011 |
7.10
|
37,400 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
25/10/2011 |
7
|
14,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
24/10/2011 |
7.20
|
47,400 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
21/10/2011 |
7.40
|
100,300 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
20/10/2011 |
6.90
|
33,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
19/10/2011 |
6.90
|
23,500 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
18/10/2011 |
6.80
|
42,900 | 7 | 7 | 6.60 | 0 | 0 | 0 |