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% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
-0.70 | -17.07% | 15,000 | 0 | 0 |
3.40
4.10
3.40
|
3 tháng
(2024-06-21) |
-1 | -22.73% | 51,100 | 0 | 0 |
3.40
4.40
3.40
|
6 tháng
(2024-03-25) |
-1.60 | -32% | 57,379 | 0 | 0 |
3.40
5
3.40
|
12 tháng
(2023-09-25) |
0.80 | 30.77% | 203,261 | 0 | 0 |
2
5
3.40
|
24 tháng
(2022-09-30) |
-0.40 | -10.53% | 307,709 | 0 | 0 |
2
5.40
3.40
|
36 tháng
(2021-10-05) |
-2 | -37.04% | 554,779 | 0 | -0.0 |
2
12.30
3.40
|
60 tháng
(2019-10-16) |
-1.60 | -32% | 588,979 | -70 | -0.0 |
2
12.30
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
22.79
|
10,100 | 22.97 | 22.97 | 22.79 | 0 | 0 | 0 |
11/09/2012 |
22.79
|
12,700 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 |
10/09/2012 |
22.79
|
5,000 | 22.79 | 22.79 | 22.79 | 0 | 0 | 0 |
07/09/2012 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
06/09/2012 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
05/09/2012 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
04/09/2012 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
31/08/2012 |
24.13
|
0 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
30/08/2012 |
24.13
|
1,000 | 24.13 | 24.13 | 24.13 | 0 | 0 | 0 |
29/08/2012 |
23.77
|
200 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
28/08/2012 |
23.68
|
21,200 | 25.02 | 25.02 | 23.68 | 0 | 0 | 0 |
27/08/2012 |
24.84
|
1,000 | 24.84 | 24.84 | 24.84 | 1,000 | 0 | 0.0 |
24/08/2012 |
23.23
|
5,000 | 23.23 | 23.23 | 23.23 | 0 | 0 | 0 |
23/08/2012 |
21.98
|
37,600 | 21.98 | 22.25 | 21.98 | 0 | 0 | 0 |
22/08/2012 |
23.59
|
55,900 | 22.34 | 24.04 | 22.34 | 0 | 0 | 0 |
21/08/2012 |
22.61
|
41,200 | 24.04 | 24.04 | 22.61 | 0 | 0 | 0 |
20/08/2012 |
23.77
|
4,100 | 24.57 | 24.57 | 22.79 | 0 | 0 | 0 |
17/08/2012 |
24.75
|
5,600 | 23.23 | 24.75 | 23.23 | 0 | 0 | 0 |
16/08/2012 |
23.23
|
2,400 | 23.14 | 23.23 | 22.34 | 0 | 0 | 0 |
15/08/2012 |
23.05
|
0 | 23.05 | 23.05 | 23.05 | 0 | 0 | 0 |
14/08/2012 |
23.05
|
6,900 | 22.79 | 23.14 | 22.79 | 0 | 0 | 0 |
13/08/2012 |
23.23
|
3,500 | 22.79 | 23.23 | 22.79 | 0 | 0 | 0 |
10/08/2012 |
23.59
|
4,900 | 24.22 | 24.22 | 22.79 | 0 | 0 | 0 |
09/08/2012 |
23.14
|
500 | 24.13 | 24.13 | 22.79 | 0 | 0 | 0 |
08/08/2012 |
23.95
|
5,900 | 22.79 | 24.04 | 22.79 | 0 | 0 | 0 |
07/08/2012 |
23.32
|
16,100 | 23.41 | 23.41 | 22.79 | 0 | 0 | 0 |
06/08/2012 |
23.50
|
1,100 | 23.77 | 23.77 | 22.79 | 0 | 0 | 0 |
03/08/2012 |
23.68
|
5,200 | 21.98 | 23.68 | 21.98 | 0 | 0 | 0 |
02/08/2012 |
23.59
|
0 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
01/08/2012 |
23.59
|
300 | 23.59 | 23.59 | 23.59 | 0 | 0 | 0 |
31/07/2012 |
22.79
|
31,600 | 22.79 | 22.79 | 22.70 | 0 | 0 | 0 |
30/07/2012 |
22.79
|
10,200 | 22.79 | 23.14 | 22.79 | 0 | 0 | 0 |
27/07/2012 |
24.04
|
600 | 24.04 | 24.04 | 24.04 | 0 | 0 | 0 |
26/07/2012 |
22.97
|
2,900 | 23.14 | 23.14 | 22.97 | 0 | 0 | 0 |
25/07/2012 |
23.14
|
1,000 | 23.14 | 23.14 | 21.54 | 0 | 0 | 0 |
24/07/2012 |
23.14
|
500 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 |
23/07/2012 |
22.79
|
6,500 | 24.13 | 24.13 | 22.70 | 1,500 | 0 | 0.0 |
20/07/2012 |
22.70
|
500 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 |
19/07/2012 |
22.79
|
11,000 | 22.79 | 22.79 | 21.89 | 0 | 0 | 0 |
18/07/2012 |
22.34
|
18,400 | 22.43 | 22.43 | 22.34 | 0 | 0 | 0 |
17/07/2012 |
22.52
|
26,800 | 21.54 | 23.05 | 21.54 | 0 | 0 | 0 |
16/07/2012 |
23.14
|
1,000 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 |
13/07/2012 |
23.14
|
35,600 | 23.68 | 23.68 | 21.98 | 0 | 0 | 0 |
12/07/2012 |
21.27
|
93,300 | 22.79 | 23.41 | 21.27 | 0 | 6,500 | -0.2 |
11/07/2012 |
22.70
|
35,400 | 21.09 | 22.70 | 21.09 | 0 | 0 | 0 |
10/07/2012 |
22.88
|
15,000 | 23.23 | 23.23 | 22.16 | 0 | 0 | 0 |
09/07/2012 |
22.88
|
93,100 | 22.88 | 22.88 | 22.88 | 0 | 0 | 0 |
06/07/2012 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
05/07/2012 |
24.57
|
0 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
04/07/2012 |
24.57
|
1,500 | 24.57 | 24.57 | 24.57 | 0 | 0 | 0 |
03/07/2012 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 |
02/07/2012 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 |
29/06/2012 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 |
28/06/2012 |
23.14
|
14,000 | 22.16 | 23.14 | 22.16 | 0 | 0 | 0 |
27/06/2012 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
26/06/2012 |
23.77
|
0 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
25/06/2012 |
23.77
|
1,000 | 23.77 | 23.77 | 23.77 | 0 | 0 | 0 |
22/06/2012 |
22.34
|
39,000 | 21.71 | 22.34 | 21.71 | 0 | 0 | 0 |
21/06/2012 |
21.63
|
19,900 | 22.70 | 22.70 | 21.63 | 0 | 0 | 0 |
20/06/2012 |
22.79
|
12,800 | 22.34 | 22.79 | 21.63 | 0 | 0 | 0 |
19/06/2012 |
22.70
|
42,600 | 22.79 | 22.79 | 21.45 | 0 | 0 | 0 |
18/06/2012 |
22.34
|
3,000 | 22.34 | 22.34 | 21.00 | 0 | 0 | 0 |
15/06/2012 |
22.88
|
40,800 | 22.25 | 22.88 | 20.55 | 0 | 0 | 0 |
14/06/2012 |
21.89
|
13,900 | 20.37 | 21.89 | 20.37 | 0 | 0 | 0 |
13/06/2012 |
21.80
|
2,200 | 23.05 | 23.05 | 20.46 | 0 | 0 | 0 |
12/06/2012 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
11/06/2012 |
21.89
|
70,700 | 21.45 | 21.89 | 21.45 | 0 | 200,700 | -4.9 |
08/06/2012 |
21.89
|
0 | 21.89 | 21.89 | 21.89 | 0 | 363,700 | -8.8 |
07/06/2012 |
21.89
|
1,600 | 21.89 | 21.89 | 21.89 | 0 | 0 | 0 |
06/06/2012 |
21.71
|
10,300 | 21.71 | 21.80 | 20.64 | 0 | 0 | 0 |
05/06/2012 |
22.16
|
29,500 | 21.00 | 22.16 | 21.00 | 20,000 | 0 | 0.5 |
04/06/2012 |
22.43
|
1,000 | 22.43 | 22.43 | 22.43 | 0 | 0 | 0 |
01/06/2012 |
21.36
|
1,400 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 |
31/05/2012 |
21.27
|
39,700 | 21.54 | 21.54 | 19.84 | 2,000 | 0 | 0.0 |
30/05/2012 |
21.36
|
7,000 | 21.80 | 21.80 | 20.28 | 0 | 0 | 0 |
29/05/2012 |
21.80
|
1,000 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
28/05/2012 |
21.63
|
2,000 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
25/05/2012 |
21.36
|
7,300 | 20.91 | 21.36 | 20.02 | 0 | 0 | 0 |
24/05/2012 |
20.37
|
7,700 | 20.37 | 20.37 | 19.66 | 3,000 | 0 | 0.1 |
23/05/2012 |
20.37
|
8,500 | 20.55 | 20.64 | 20.37 | 7,000 | 0 | 0.2 |
22/05/2012 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
21/05/2012 |
21.80
|
15,400 | 20.55 | 21.80 | 19.66 | 7,000 | 0 | 0.2 |
18/05/2012 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 365,000 | 0 | 8.8 |
17/05/2012 |
21.36
|
98,800 | 19.48 | 21.36 | 19.48 | 0 | 20,000 | -0.4 |
16/05/2012 |
19.66
|
25,800 | 21.89 | 21.89 | 19.48 | 55,000 | 15,800 | 1.0 |
15/05/2012 |
19.75
|
5,100 | 20.91 | 21.00 | 19.75 | 5,000 | 0 | 0.1 |
14/05/2012 |
21.36
|
17,000 | 20.82 | 21.36 | 20.82 | 0 | 0 | 0 |
11/05/2012 |
21.80
|
2,000 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
10/05/2012 |
21.80
|
2,000 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 |
09/05/2012 |
21.63
|
0 | 21.63 | 21.63 | 21.63 | 0 | 0 | 0 |
08/05/2012 |
21.63
|
1,800 | 20.73 | 21.63 | 20.73 | 0 | 0 | 0 |
07/05/2012 |
21.80
|
13,800 | 21.45 | 21.80 | 21.00 | 0 | 0 | 0 |
04/05/2012 |
22.07
|
2,000 | 22.07 | 22.07 | 22.07 | 0 | 0 | 0 |
03/05/2012 |
21.00
|
1,000 | 21.00 | 21.00 | 21.00 | 0 | 0 | 0 |
02/05/2012 |
21.98
|
8,300 | 21.45 | 21.98 | 21.45 | 1,000 | 0 | 0.0 |
27/04/2012 |
22.16
|
6,300 | 22.16 | 22.16 | 21.00 | 0 | 0 | 0 |
26/04/2012 |
22.16
|
0 | 22.16 | 22.16 | 22.16 | 0 | 0 | 0 |
25/04/2012 |
22.16
|
13,500 | 21.36 | 22.16 | 21.36 | 0 | 0 | 0 |
24/04/2012 |
21.71
|
1,500 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 |
23/04/2012 |
21.63
|
7,000 | 21.80 | 21.80 | 21.45 | 0 | 0 | 0 |