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) |
0 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
2.81
|
14,600 | 2.98 | 2.98 | 2.81 | 0 | 0 | 0 |
07/09/2012 |
2.98
|
800 | 2.98 | 2.98 | 2.85 | 0 | 0 | 0 |
06/09/2012 |
2.98
|
300 | 2.85 | 2.98 | 2.85 | 0 | 0 | 0 |
05/09/2012 |
2.85
|
2,500 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 |
04/09/2012 |
3.03
|
8,600 | 2.98 | 3.07 | 3.03 | 0 | 0 | 0 |
31/08/2012 |
2.98
|
8,300 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 |
30/08/2012 |
3.03
|
100 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
29/08/2012 |
3.11
|
11,500 | 3.11 | 3.11 | 2.90 | 0 | 0 | 0 |
28/08/2012 |
3.11
|
21,600 | 3.11 | 3.11 | 2.90 | 0 | 2,300 | -0.0 |
27/08/2012 |
3.11
|
1,200 | 3.33 | 3.33 | 3.11 | 0 | 0 | 0 |
24/08/2012 |
3.33
|
3,400 | 3.20 | 3.33 | 2.98 | 0 | 0 | 0 |
23/08/2012 |
3.20
|
4,300 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 |
22/08/2012 |
3.42
|
1,000 | 3.33 | 3.46 | 3.24 | 0 | 0 | 0 |
21/08/2012 |
3.33
|
13,000 | 3.55 | 3.55 | 3.33 | 0 | 0 | 0 |
20/08/2012 |
3.55
|
4,100 | 3.50 | 3.55 | 3.37 | 0 | 0 | 0 |
17/08/2012 |
3.50
|
1,000 | 3.50 | 3.55 | 3.46 | 0 | 0 | 0 |
16/08/2012 |
3.50
|
600 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 |
15/08/2012 |
3.55
|
3,100 | 3.42 | 3.55 | 3.42 | 0 | 0 | 0 |
14/08/2012 |
3.42
|
2,100 | 3.50 | 3.55 | 3.42 | 0 | 0 | 0 |
13/08/2012 |
3.50
|
7,300 | 3.63 | 3.68 | 3.42 | 0 | 0 | 0 |
10/08/2012 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
09/08/2012 |
3.63
|
200 | 3.55 | 3.72 | 3.63 | 0 | 0 | 0 |
08/08/2012 |
3.55
|
13,900 | 3.55 | 3.72 | 3.55 | 0 | 0 | 0 |
07/08/2012 |
3.55
|
200 | 3.59 | 3.59 | 3.46 | 0 | 0 | 0 |
06/08/2012 |
3.59
|
1,900 | 3.50 | 3.68 | 3.55 | 0 | 0 | 0 |
03/08/2012 |
3.50
|
9,200 | 3.72 | 3.72 | 3.46 | 0 | 0 | 0 |
02/08/2012 |
3.72
|
100 | 3.55 | 3.72 | 3.72 | 0 | 0 | 0 |
01/08/2012 |
3.55
|
1,200 | 3.63 | 3.63 | 3.55 | 0 | 0 | 0 |
31/07/2012 |
3.63
|
700 | 3.59 | 3.72 | 3.59 | 0 | 0 | 0 |
30/07/2012 |
3.59
|
5,600 | 3.59 | 3.81 | 3.59 | 0 | 0 | 0 |
27/07/2012 |
3.59
|
100 | 3.85 | 3.85 | 3.59 | 0 | 0 | 0 |
26/07/2012 |
3.85
|
600 | 3.68 | 3.85 | 3.59 | 0 | 0 | 0 |
25/07/2012 |
3.68
|
100 | 3.55 | 3.68 | 3.68 | 0 | 0 | 0 |
24/07/2012 |
3.55
|
400 | 3.59 | 3.63 | 3.55 | 0 | 0 | 0 |
23/07/2012 |
3.59
|
2,700 | 3.81 | 3.81 | 3.55 | 0 | 0 | 0 |
20/07/2012 |
3.81
|
600 | 3.85 | 3.89 | 3.68 | 0 | 0 | 0 |
19/07/2012 |
3.85
|
700 | 3.81 | 3.85 | 3.72 | 0 | 0 | 0 |
18/07/2012 |
3.81
|
400 | 3.81 | 3.85 | 3.59 | 0 | 0 | 0 |
17/07/2012 |
3.81
|
21,100 | 3.63 | 3.81 | 3.72 | 0 | 0 | 0 |
16/07/2012 |
3.63
|
13,900 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 |
13/07/2012 |
3.81
|
11,600 | 3.59 | 3.81 | 3.59 | 0 | 0 | 0 |
12/07/2012 |
3.59
|
2,600 | 3.63 | 3.63 | 3.46 | 0 | 0 | 0 |
11/07/2012 |
3.63
|
100 | 3.59 | 3.63 | 3.63 | 0 | 0 | 0 |
10/07/2012 |
3.59
|
600 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 |
09/07/2012 |
3.50
|
12,800 | 3.63 | 3.63 | 3.42 | 0 | 0 | 0 |
06/07/2012 |
3.63
|
400 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
05/07/2012 |
3.63
|
9,300 | 3.68 | 3.68 | 3.46 | 0 | 0 | 0 |
04/07/2012 |
3.68
|
17,400 | 3.76 | 3.81 | 3.50 | 0 | 0 | 0 |
03/07/2012 |
3.76
|
2,300 | 3.89 | 3.89 | 3.76 | 0 | 0 | 0 |
02/07/2012 |
3.89
|
1,500 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
29/06/2012 |
3.89
|
1,000 | 3.85 | 3.89 | 3.81 | 0 | 0 | 0 |
28/06/2012 |
3.85
|
1,700 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 |
27/06/2012 |
3.85
|
100 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
26/06/2012 |
3.85
|
6,000 | 3.89 | 3.89 | 3.85 | 0 | 0 | 0 |
25/06/2012 |
3.89
|
1,400 | 3.85 | 3.89 | 3.72 | 0 | 0 | 0 |
22/06/2012 |
3.85
|
5,900 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 |
21/06/2012 |
3.85
|
9,800 | 3.85 | 3.94 | 3.81 | 0 | 0 | 0 |
20/06/2012 |
3.85
|
400 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 |
19/06/2012 |
3.98
|
1,200 | 4.07 | 4.07 | 3.85 | 0 | 0 | 0 |
18/06/2012 |
4.07
|
1,900 | 4.11 | 4.24 | 3.94 | 0 | 0 | 0 |
15/06/2012 |
4.11
|
1,200 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
14/06/2012 |
4.11
|
100 | 4.02 | 4.11 | 4.11 | 0 | 0 | 0 |
13/06/2012 |
4.02
|
1,300 | 3.94 | 4.07 | 3.94 | 0 | 0 | 0 |
12/06/2012 |
3.94
|
6,600 | 4.02 | 4.11 | 3.89 | 0 | 0 | 0 |
11/06/2012 |
4.02
|
2,700 | 4.20 | 4.20 | 4.02 | 0 | 0 | 0 |
08/06/2012 |
4.20
|
6,700 | 4.20 | 4.28 | 4.20 | 0 | 0 | 0 |
07/06/2012 |
4.20
|
5,900 | 4.07 | 4.20 | 4.15 | 0 | 0 | 0 |
06/06/2012 |
4.07
|
1,900 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 |
05/06/2012 |
4.11
|
3,400 | 3.89 | 4.11 | 3.81 | 100 | 0 | 0.0 |
04/06/2012 |
3.89
|
5,100 | 3.98 | 3.98 | 3.76 | 3,000 | 0 | 0.0 |
01/06/2012 |
3.98
|
500 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
31/05/2012 |
3.98
|
14,300 | 4.11 | 4.11 | 3.94 | 0 | 0 | 0 |
30/05/2012 |
4.11
|
20,500 | 4.15 | 4.15 | 3.94 | 0 | 0 | 0 |
29/05/2012 |
4.15
|
48,200 | 4.24 | 4.24 | 3.98 | 3,000 | 0 | 0.0 |
28/05/2012 |
4.24
|
25,000 | 4.33 | 4.45 | 3.98 | 0 | 0 | 0 |
25/05/2012 |
4.33
|
38,400 | 3.98 | 4.33 | 3.94 | 1,600 | 0 | 0.0 |
24/05/2012 |
3.98
|
13,800 | 4.07 | 4.28 | 3.94 | 0 | 0 | 0 |
23/05/2012 |
4.07
|
27,000 | 4.24 | 4.50 | 4.07 | 2,000 | 0 | 0.0 |
22/05/2012 |
4.24
|
2,600 | 4.37 | 4.63 | 4.24 | 0 | 0 | 0 |
21/05/2012 |
4.37
|
21,400 | 4.11 | 4.37 | 4.15 | 0 | 0 | 0 |
18/05/2012 |
4.11
|
62,000 | 4.41 | 4.41 | 4.11 | 100 | 0 | 0.0 |
17/05/2012 |
4.41
|
47,300 | 4.50 | 4.67 | 4.41 | 0 | 0 | 0 |
16/05/2012 |
4.50
|
16,400 | 4.37 | 4.71 | 4.37 | 0 | 0 | 0 |
15/05/2012 |
4.37
|
87,200 | 4.67 | 4.76 | 4.37 | 0 | 0 | 0 |
14/05/2012 |
4.67
|
10,900 | 5.02 | 5.10 | 4.67 | 0 | 0 | 0 |
11/05/2012 |
5.02
|
91,100 | 5.36 | 5.36 | 5.02 | 0 | 0 | 0 |
10/05/2012 |
5.36
|
59,400 | 5.36 | 5.54 | 5.32 | 0 | 1,000 | -0.0 |
09/05/2012 |
5.36
|
43,700 | 5.32 | 5.45 | 5.32 | 0 | 0 | 0 |
08/05/2012 |
5.32
|
60,900 | 5.10 | 5.45 | 4.76 | 0 | 0 | 0 |
07/05/2012 |
5.10
|
123,500 | 4.89 | 5.10 | 4.93 | 0 | 0 | 0 |
04/05/2012 |
4.89
|
33,900 | 4.63 | 4.89 | 4.58 | 0 | 0 | 0 |
03/05/2012 |
4.63
|
40,000 | 4.63 | 4.71 | 4.45 | 0 | 0 | 0 |
02/05/2012 |
4.63
|
15,700 | 4.54 | 4.67 | 4.45 | 0 | 0 | 0 |
27/04/2012 |
4.54
|
20,500 | 4.50 | 4.63 | 4.45 | 0 | 0 | 0 |
26/04/2012 |
4.50
|
12,400 | 4.58 | 4.67 | 4.41 | 1,000 | 0 | 0.0 |
25/04/2012 |
4.58
|
25,900 | 4.50 | 4.63 | 4.45 | 0 | 0 | 0 |
24/04/2012 |
4.50
|
4,600 | 4.54 | 4.54 | 4.33 | 2,000 | 0 | 0.0 |
23/04/2012 |
4.54
|
3,700 | 4.54 | 4.63 | 4.37 | 0 | 0 | 0 |
20/04/2012 |
4.54
|
3,700 | 4.54 | 4.58 | 4.24 | 0 | 0 | 0 |
19/04/2012 |
4.54
|
28,000 | 4.71 | 4.71 | 4.33 | 100 | 0 | 0.0 |