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) |
-3.20 | -32.99% | 315,300 | 0 | 0 |
5.50
9.70
6.50
|
2 tháng
(2024-07-22) |
-0.90 | -12.16% | 352,900 | 30,700 | 0.3 |
5.50
11.10
6.50
|
3 tháng
(2024-06-21) |
-4.40 | -40.37% | 515,400 | 30,700 | 0.3 |
5.50
11.10
6.50
|
6 tháng
(2024-03-25) |
-0.10 | -1.52% | 2,140,400 | 30,400 | 0.3 |
5
11.10
6.50
|
12 tháng
(2023-09-25) |
-0.10 | -1.52% | 2,873,700 | 30,400 | 0.3 |
5
11.10
6.50
|
24 tháng
(2022-09-30) |
-0.30 | -4.41% | 5,447,253 | 30,400 | 0.3 |
2.80
11.10
6.50
|
36 tháng
(2021-10-05) |
1.60 | 32.65% | 13,234,968 | 30,400 | 0.3 |
2.80
11.10
6.50
|
60 tháng
(2019-10-16) |
5.20 | 400% | 24,514,382 | 30,400 | 0.3 |
0.50
11.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/07/2012 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
26/07/2012 |
3
|
1,000 | 3 | 3 | 3 | 0 | 0 | 0 |
25/07/2012 |
3
|
100 | 2.90 | 3 | 3 | 0 | 0 | 0 |
24/07/2012 |
2.90
|
53,900 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
23/07/2012 |
2.90
|
2,600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
20/07/2012 |
3
|
35,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
19/07/2012 |
3.10
|
4,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
18/07/2012 |
3.10
|
25,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
17/07/2012 |
3.10
|
200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
16/07/2012 |
3.30
|
100 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
13/07/2012 |
3.10
|
3,000 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
12/07/2012 |
3
|
48,300 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
11/07/2012 |
2.90
|
300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
10/07/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/07/2012 |
3.10
|
1,400 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
06/07/2012 |
3
|
4,100 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
05/07/2012 |
2.90
|
4,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
04/07/2012 |
2.80
|
5,200 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
03/07/2012 |
2.80
|
7,000 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
02/07/2012 |
2.70
|
4,600 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
29/06/2012 |
2.90
|
1,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
28/06/2012 |
2.90
|
1,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
27/06/2012 |
3.10
|
7,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
26/06/2012 |
3.10
|
6,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
25/06/2012 |
3.10
|
11,800 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
22/06/2012 |
3.20
|
10,400 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
21/06/2012 |
3.30
|
1,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
20/06/2012 |
3.30
|
3,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
19/06/2012 |
3.30
|
6,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
18/06/2012 |
3.30
|
11,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
15/06/2012 |
3.30
|
14,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
14/06/2012 |
3.50
|
2,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
13/06/2012 |
3.50
|
12,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
12/06/2012 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
11/06/2012 |
3.50
|
2,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
08/06/2012 |
3.50
|
11,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
07/06/2012 |
3.50
|
13,300 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
06/06/2012 |
3.30
|
17,200 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
05/06/2012 |
3.10
|
19,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
04/06/2012 |
3.20
|
8,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
01/06/2012 |
3.40
|
27,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
31/05/2012 |
3.30
|
15,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
30/05/2012 |
3.50
|
8,800 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
29/05/2012 |
3.50
|
16,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
28/05/2012 |
3.50
|
20,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
25/05/2012 |
3.50
|
45,000 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
24/05/2012 |
3.40
|
17,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
23/05/2012 |
3.60
|
8,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
22/05/2012 |
3.80
|
31,500 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
21/05/2012 |
3.80
|
69,200 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
18/05/2012 |
3.60
|
23,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
17/05/2012 |
3.80
|
36,300 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
16/05/2012 |
4.10
|
133,900 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
15/05/2012 |
4
|
1,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
14/05/2012 |
4.20
|
5,200 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
11/05/2012 |
4.60
|
381,300 | 4.30 | 4.60 | 4.40 | 0 | 0 | 0 |
10/05/2012 |
4.30
|
17,300 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
09/05/2012 |
4.10
|
108,200 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
08/05/2012 |
3.90
|
220,000 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
07/05/2012 |
3.70
|
151,300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
04/05/2012 |
3.50
|
25,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
03/05/2012 |
3.40
|
14,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
02/05/2012 |
3.40
|
10,500 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
27/04/2012 |
3.20
|
2,600 | 3.40 | 3.40 | 3.20 | 0 | 1,000 | -0.0 |
26/04/2012 |
3.40
|
23,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
25/04/2012 |
3.50
|
9,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
24/04/2012 |
3.40
|
6,400 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
23/04/2012 |
3.30
|
5,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
20/04/2012 |
3.50
|
36,900 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
19/04/2012 |
3.30
|
49,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
18/04/2012 |
3.50
|
37,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
17/04/2012 |
3.70
|
17,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
16/04/2012 |
3.70
|
29,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
13/04/2012 |
3.70
|
45,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
12/04/2012 |
3.80
|
79,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
11/04/2012 |
3.70
|
59,000 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
10/04/2012 |
3.50
|
11,400 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
09/04/2012 |
3.40
|
23,800 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
06/04/2012 |
3.20
|
71,900 | 3.40 | 3.40 | 3.20 | 0 | 900 | -0.0 |
05/04/2012 |
3.40
|
60,400 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
04/04/2012 |
3.40
|
40,400 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
03/04/2012 |
3.60
|
82,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
30/03/2012 |
3.60
|
67,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
29/03/2012 |
3.70
|
18,500 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
28/03/2012 |
3.90
|
28,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
27/03/2012 |
3.80
|
204,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
26/03/2012 |
3.80
|
114,300 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
23/03/2012 |
3.60
|
56,400 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
22/03/2012 |
3.40
|
48,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
21/03/2012 |
3.40
|
49,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
20/03/2012 |
3.30
|
16,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
19/03/2012 |
3.30
|
19,300 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
16/03/2012 |
3.20
|
48,700 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
15/03/2012 |
3.20
|
39,200 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
14/03/2012 |
3.10
|
27,800 | 3.10 | 3.40 | 3 | 0 | 100 | -0.0 |
13/03/2012 |
3.10
|
21,800 | 3.30 | 3.30 | 3.10 | 0 | 3,700 | -0.0 |
12/03/2012 |
3.30
|
10,300 | 3.50 | 3.50 | 3.30 | 0 | 100 | -0.0 |
09/03/2012 |
3.50
|
19,000 | 3.70 | 3.70 | 3.50 | 0 | 1,100 | -0.0 |
08/03/2012 |
3.70
|
15,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
07/03/2012 |
3.70
|
94,400 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |