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) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
2.97
|
4,500 | 2.88 | 2.97 | 2.83 | 0 | 0 | 0 |
12/09/2012 |
2.88
|
2,600 | 2.97 | 2.97 | 2.79 | 0 | 0 | 0 |
11/09/2012 |
2.97
|
13,800 | 2.97 | 3.05 | 2.79 | 0 | 0 | 0 |
10/09/2012 |
2.97
|
1,300 | 2.97 | 3.10 | 2.79 | 0 | 0 | 0 |
07/09/2012 |
2.97
|
200 | 3.01 | 3.05 | 2.97 | 0 | 0 | 0 |
06/09/2012 |
3.01
|
4,400 | 3.01 | 3.05 | 2.88 | 0 | 0 | 0 |
05/09/2012 |
3.01
|
7,700 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
04/09/2012 |
3.10
|
500 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
31/08/2012 |
3.10
|
500 | 3.14 | 3.23 | 3.01 | 0 | 0 | 0 |
30/08/2012 |
3.14
|
2,700 | 3.19 | 3.28 | 3.01 | 0 | 0 | 0 |
29/08/2012 |
3.19
|
5,300 | 3.10 | 3.19 | 3.10 | 0 | 0 | 0 |
28/08/2012 |
3.10
|
1,500 | 3.05 | 3.19 | 3.10 | 0 | 0 | 0 |
27/08/2012 |
3.05
|
18,900 | 3.14 | 3.28 | 2.97 | 0 | 0 | 0 |
24/08/2012 |
3.14
|
19,700 | 3.10 | 3.14 | 2.97 | 0 | 0 | 0 |
23/08/2012 |
3.10
|
100,000 | 3.23 | 3.23 | 3.01 | 0 | 0 | 0 |
22/08/2012 |
3.23
|
20,100 | 3.32 | 3.32 | 3.10 | 0 | 0 | 0 |
21/08/2012 |
3.32
|
22,500 | 3.54 | 3.54 | 3.32 | 0 | 0 | 0 |
20/08/2012 |
3.54
|
11,200 | 3.50 | 3.67 | 3.50 | 0 | 0 | 0 |
17/08/2012 |
3.50
|
9,500 | 3.45 | 3.54 | 3.45 | 0 | 0 | 0 |
16/08/2012 |
3.45
|
5,200 | 3.50 | 3.59 | 3.45 | 0 | 0 | 0 |
15/08/2012 |
3.50
|
4,600 | 3.50 | 3.63 | 3.50 | 0 | 0 | 0 |
14/08/2012 |
3.50
|
13,300 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 |
13/08/2012 |
3.63
|
2,200 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
10/08/2012 |
3.63
|
24,200 | 3.59 | 3.67 | 3.54 | 0 | 0 | 0 |
09/08/2012 |
3.59
|
9,100 | 3.54 | 3.67 | 3.59 | 0 | 0 | 0 |
08/08/2012 |
3.54
|
7,200 | 3.63 | 3.67 | 3.54 | 0 | 0 | 0 |
07/08/2012 |
3.63
|
6,300 | 3.72 | 3.72 | 3.63 | 0 | 0 | 0 |
06/08/2012 |
3.72
|
4,400 | 3.59 | 3.72 | 3.72 | 0 | 0 | 0 |
03/08/2012 |
3.59
|
15,800 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
02/08/2012 |
3.63
|
16,500 | 3.59 | 3.63 | 3.59 | 0 | 0 | 0 |
01/08/2012 |
3.59
|
1,900 | 3.63 | 3.76 | 3.59 | 0 | 0 | 0 |
31/07/2012 |
3.63
|
4,800 | 3.59 | 3.63 | 3.54 | 0 | 0 | 0 |
30/07/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
27/07/2012 |
3.59
|
15,400 | 3.67 | 3.67 | 3.54 | 0 | 0 | 0 |
26/07/2012 |
3.67
|
2,100 | 3.59 | 3.67 | 3.59 | 0 | 0 | 0 |
25/07/2012 |
3.59
|
9,400 | 3.59 | 3.63 | 3.59 | 0 | 0 | 0 |
24/07/2012 |
3.59
|
22,500 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 |
23/07/2012 |
3.63
|
20,300 | 3.76 | 3.76 | 3.63 | 0 | 0 | 0 |
20/07/2012 |
3.76
|
5,000 | 3.98 | 3.98 | 3.76 | 0 | 0 | 0 |
19/07/2012 |
3.98
|
33,500 | 3.76 | 3.98 | 3.72 | 0 | 0 | 0 |
18/07/2012 |
3.76
|
16,400 | 3.76 | 3.76 | 3.72 | 0 | 0 | 0 |
17/07/2012 |
3.76
|
12,400 | 3.67 | 3.76 | 3.72 | 0 | 0 | 0 |
16/07/2012 |
3.67
|
41,300 | 3.90 | 3.90 | 3.67 | 0 | 0 | 0 |
13/07/2012 |
3.90
|
34,500 | 3.72 | 3.90 | 3.67 | 0 | 0 | 0 |
12/07/2012 |
3.72
|
12,800 | 3.72 | 3.72 | 3.63 | 0 | 0 | 0 |
11/07/2012 |
3.72
|
1,800 | 3.67 | 3.72 | 3.67 | 0 | 0 | 0 |
10/07/2012 |
3.67
|
1,500 | 3.63 | 3.67 | 3.63 | 0 | 0 | 0 |
09/07/2012 |
3.63
|
12,900 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
06/07/2012 |
3.76
|
9,400 | 3.76 | 3.76 | 3.67 | 0 | 0 | 0 |
05/07/2012 |
3.76
|
16,400 | 3.54 | 3.76 | 3.54 | 0 | 0 | 0 |
04/07/2012 |
3.54
|
24,800 | 3.63 | 3.76 | 3.54 | 0 | 0 | 0 |
03/07/2012 |
3.63
|
24,900 | 3.90 | 3.90 | 3.59 | 0 | 0 | 0 |
02/07/2012 |
3.90
|
2,700 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
29/06/2012 |
3.90
|
12,400 | 3.90 | 3.90 | 3.76 | 0 | 0 | 0 |
28/06/2012 |
3.90
|
3,900 | 3.98 | 4.03 | 3.90 | 0 | 0 | 0 |
27/06/2012 |
3.98
|
22,400 | 3.81 | 3.98 | 3.72 | 0 | 0 | 0 |
26/06/2012 |
3.81
|
33,700 | 4.03 | 4.03 | 3.72 | 0 | 0 | 0 |
25/06/2012 |
4.03
|
9,000 | 4.03 | 4.07 | 3.85 | 0 | 0 | 0 |
22/06/2012 |
4.03
|
8,600 | 4.07 | 4.07 | 3.94 | 0 | 0 | 0 |
21/06/2012 |
4.07
|
16,800 | 4.12 | 4.12 | 3.98 | 0 | 0 | 0 |
20/06/2012 |
4.12
|
21,400 | 4.16 | 4.16 | 4.03 | 0 | 0 | 0 |
19/06/2012 |
4.16
|
43,500 | 4.25 | 4.29 | 4.03 | 0 | 0 | 0 |
18/06/2012 |
4.25
|
11,600 | 4.21 | 4.43 | 4.21 | 0 | 0 | 0 |
15/06/2012 |
4.21
|
5,400 | 4.12 | 4.25 | 4.12 | 0 | 0 | 0 |
14/06/2012 |
4.12
|
11,300 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 |
13/06/2012 |
4.16
|
9,900 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 |
12/06/2012 |
4.16
|
17,000 | 4.34 | 4.34 | 4.12 | 0 | 0 | 0 |
11/06/2012 |
4.34
|
9,300 | 4.29 | 4.34 | 4.21 | 0 | 0 | 0 |
08/06/2012 |
4.29
|
22,900 | 4.38 | 4.47 | 4.21 | 0 | 0 | 0 |
07/06/2012 |
4.38
|
48,000 | 4.12 | 4.38 | 4.16 | 0 | 0 | 0 |
06/06/2012 |
4.12
|
24,700 | 4.07 | 4.12 | 4.03 | 0 | 0 | 0 |
05/06/2012 |
4.07
|
23,000 | 4.03 | 4.07 | 3.81 | 0 | 0 | 0 |
04/06/2012 |
4.03
|
44,400 | 4.16 | 4.16 | 3.90 | 0 | 0 | 0 |
01/06/2012 |
4.16
|
4,000 | 4.16 | 4.21 | 4.12 | 0 | 0 | 0 |
31/05/2012 |
4.16
|
8,600 | 4.29 | 4.29 | 4.07 | 0 | 0 | 0 |
30/05/2012 |
4.29
|
7,900 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 |
29/05/2012 |
4.34
|
200 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
28/05/2012 |
4.34
|
25,800 | 4.29 | 4.56 | 4.25 | 0 | 0 | 0 |
25/05/2012 |
4.29
|
75,100 | 4.21 | 4.38 | 4.12 | 0 | 0 | 0 |
24/05/2012 |
4.21
|
74,400 | 4.21 | 4.21 | 3.98 | 0 | 0 | 0 |
23/05/2012 |
4.21
|
38,000 | 4.52 | 4.52 | 4.21 | 0 | 0 | 0 |
22/05/2012 |
4.52
|
18,000 | 4.47 | 4.52 | 4.38 | 0 | 0 | 0 |
21/05/2012 |
4.47
|
22,700 | 4.25 | 4.47 | 4.25 | 0 | 0 | 0 |
18/05/2012 |
4.25
|
59,500 | 4.29 | 4.29 | 4.07 | 0 | 0 | 0 |
17/05/2012 |
4.29
|
41,400 | 4.52 | 4.60 | 4.25 | 0 | 0 | 0 |
16/05/2012 |
4.52
|
76,600 | 4.43 | 4.52 | 4.25 | 0 | 0 | 0 |
15/05/2012 |
4.43
|
99,700 | 4.56 | 4.65 | 4.29 | 0 | 0 | 0 |
14/05/2012 |
4.56
|
97,400 | 4.87 | 4.87 | 4.56 | 0 | 0 | 0 |
11/05/2012 |
4.87
|
88,100 | 5.09 | 5.09 | 4.87 | 0 | 0 | 0 |
10/05/2012 |
5.09
|
103,100 | 5.05 | 5.22 | 5.00 | 0 | 0 | 0 |
09/05/2012 |
5.05
|
40,300 | 4.96 | 5.05 | 4.87 | 0 | 0 | 0 |
08/05/2012 |
4.96
|
122,400 | 5.05 | 5.31 | 4.91 | 0 | 0 | 0 |
07/05/2012 |
5.05
|
190,700 | 4.74 | 5.05 | 4.83 | 0 | 0 | 0 |
04/05/2012 |
4.74
|
92,700 | 4.65 | 4.87 | 4.65 | 0 | 0 | 0 |
03/05/2012 |
4.65
|
78,400 | 4.60 | 4.69 | 4.52 | 0 | 0 | 0 |
02/05/2012 |
4.60
|
125,600 | 4.43 | 4.69 | 4.56 | 0 | 0 | 0 |
27/04/2012 |
4.43
|
54,200 | 4.47 | 4.47 | 4.34 | 0 | 0 | 0 |
26/04/2012 |
4.47
|
51,200 | 4.47 | 4.47 | 4.25 | 0 | 0 | 0 |
25/04/2012 |
4.47
|
25,500 | 4.47 | 4.56 | 4.43 | 0 | 0 | 0 |
24/04/2012 |
4.47
|
39,300 | 4.38 | 4.47 | 4.21 | 0 | 0 | 0 |