Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -4.76% | 70,311 | 0 | 0 |
7.70
8.40
8
|
2 tháng
(2024-09-23) |
-0.60 | -6.98% | 84,618 | 0 | 0 |
7.70
8.60
8
|
3 tháng
(2024-08-26) |
-1 | -11.11% | 108,221 | -1,200 | -0.0 |
7.70
9
8
|
6 tháng
(2024-05-27) |
-0.20 | -2.44% | 149,951 | -1,450 | -0.0 |
7.70
9.70
8
|
12 tháng
(2023-11-28) |
-0.61 | -7.11% | 186,130 | 518 | 0.0 |
7.70
9.70
8
|
24 tháng
(2022-12-05) |
-2.89 | -26.54% | 353,142 | 5,314 | 0.1 |
7.70
11.71
8
|
36 tháng
(2021-12-08) |
-2.46 | -23.52% | 1,101,628 | 104,514 | 1.7 |
7.70
15
8
|
60 tháng
(2019-12-19) |
-2.31 | -22.41% | 2,734,153 | 114,464 | 1.8 |
7.70
15
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2012 |
4.52
|
700 | 4.25 | 4.52 | 4.52 | 0 | 0 | 0 |
14/11/2012 |
4.25
|
1,000 | 4.21 | 4.25 | 4.25 | 0 | 0 | 0 |
13/11/2012 |
4.21
|
200 | 4.29 | 4.29 | 4.09 | 0 | 0 | 0 |
12/11/2012 |
4.29
|
300 | 4.60 | 4.60 | 4.29 | 0 | 0 | 0 |
09/11/2012 |
4.60
|
200 | 4.33 | 4.60 | 4.60 | 0 | 0 | 0 |
08/11/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
07/11/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
06/11/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
05/11/2012 |
4.33
|
200 | 4.25 | 4.33 | 4.33 | 0 | 0 | 0 |
02/11/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
01/11/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
31/10/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
30/10/2012 |
4.25
|
1,600 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
29/10/2012 |
4.25
|
6,400 | 4.52 | 4.52 | 4.21 | 0 | 0 | 0 |
26/10/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
25/10/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
24/10/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
23/10/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
22/10/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
19/10/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
18/10/2012 |
4.52
|
100 | 4.33 | 4.52 | 4.52 | 0 | 0 | 0 |
17/10/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
16/10/2012 |
4.33
|
200 | 4.29 | 4.33 | 4.25 | 0 | 0 | 0 |
15/10/2012 |
4.29
|
1,500 | 4.01 | 4.29 | 3.74 | 0 | 0 | 0 |
12/10/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
11/10/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
10/10/2012 |
4.01
|
100 | 3.93 | 4.01 | 4.01 | 0 | 0 | 0 |
09/10/2012 |
3.93
|
200 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
08/10/2012 |
3.93
|
400 | 4.05 | 4.05 | 3.93 | 0 | 0 | 0 |
05/10/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
04/10/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
03/10/2012 |
4.05
|
100 | 4.01 | 4.05 | 4.05 | 0 | 0 | 0 |
02/10/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
01/10/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
28/09/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
27/09/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
26/09/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
25/09/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
24/09/2012 |
4.01
|
100 | 3.77 | 4.01 | 4.01 | 0 | 0 | 0 |
21/09/2012 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
20/09/2012 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
19/09/2012 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
18/09/2012 |
3.77
|
17,400 | 4.05 | 4.05 | 3.77 | 0 | 0 | 0 |
17/09/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
14/09/2012 |
4.05
|
100 | 4.33 | 4.33 | 4.05 | 0 | 0 | 0 |
13/09/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
12/09/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
11/09/2012 |
4.33
|
400 | 4.33 | 4.33 | 4.05 | 0 | 0 | 0 |
10/09/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
07/09/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
06/09/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
05/09/2012 |
4.33
|
100 | 4.13 | 4.33 | 4.33 | 0 | 0 | 0 |
04/09/2012 |
4.13
|
100 | 3.97 | 4.13 | 4.13 | 0 | 0 | 0 |
31/08/2012 |
3.97
|
900 | 4.13 | 4.13 | 3.97 | 500 | 0 | 0.0 |
30/08/2012 |
4.13
|
5,200 | 4.13 | 4.13 | 3.89 | 0 | 0 | 0 |
29/08/2012 |
4.13
|
1,300 | 4.36 | 4.36 | 4.09 | 0 | 0 | 0 |
28/08/2012 |
4.36
|
3,100 | 4.09 | 4.36 | 3.81 | 0 | 0 | 0 |
27/08/2012 |
4.09
|
100 | 3.93 | 4.09 | 4.09 | 0 | 0 | 0 |
24/08/2012 |
3.93
|
3,100 | 3.70 | 3.93 | 3.93 | 0 | 0 | 0 |
23/08/2012 |
3.70
|
900 | 3.93 | 3.93 | 3.66 | 0 | 0 | 0 |
22/08/2012 |
3.93
|
200 | 4.05 | 4.05 | 3.93 | 0 | 0 | 0 |
21/08/2012 |
4.05
|
1,200 | 4.25 | 4.25 | 3.97 | 0 | 0 | 0 |
20/08/2012 |
4.25
|
3,300 | 4.09 | 4.25 | 3.97 | 0 | 0 | 0 |
17/08/2012 |
4.09
|
200 | 4.09 | 4.09 | 3.81 | 0 | 0 | 0 |
16/08/2012 |
4.09
|
100 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 |
15/08/2012 |
4.21
|
700 | 3.93 | 4.21 | 4.21 | 0 | 0 | 0 |
14/08/2012 |
3.93
|
2,000 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 |
13/08/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
10/08/2012 |
4.13
|
2,200 | 3.97 | 4.13 | 3.70 | 0 | 0 | 0 |
09/08/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
08/08/2012 |
3.97
|
100 | 4.05 | 4.05 | 3.97 | 0 | 0 | 0 |
07/08/2012 |
4.05
|
100 | 3.85 | 4.05 | 4.05 | 0 | 0 | 0 |
06/08/2012 |
3.85
|
100 | 4.13 | 4.13 | 3.85 | 0 | 0 | 0 |
03/08/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
02/08/2012 |
4.13
|
300 | 4.13 | 4.25 | 4.13 | 0 | 0 | 0 |
01/08/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
31/07/2012 |
4.13
|
1,800 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 |
30/07/2012 |
4.17
|
200 | 4.33 | 4.33 | 4.17 | 0 | 0 | 0 |
27/07/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
26/07/2012 |
4.33
|
200 | 4.44 | 4.44 | 4.17 | 0 | 0 | 0 |
25/07/2012 |
4.44
|
200 | 4.17 | 4.44 | 3.93 | 0 | 0 | 0 |
24/07/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
23/07/2012 |
4.17
|
1,700 | 4.33 | 4.33 | 4.17 | 0 | 0 | 0 |
20/07/2012 |
4.33
|
2,800 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 |
19/07/2012 |
4.13
|
100 | 4.40 | 4.40 | 4.13 | 0 | 0 | 0 |
18/07/2012 |
4.40
|
1,500 | 4.72 | 4.72 | 4.40 | 0 | 0 | 0 |
17/07/2012 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
16/07/2012 |
4.72
|
200 | 4.48 | 4.72 | 4.21 | 0 | 0 | 0 |
13/07/2012 |
4.48
|
400 | 4.60 | 4.80 | 4.29 | 0 | 0 | 0 |
12/07/2012 |
4.60
|
300 | 4.33 | 4.60 | 4.05 | 0 | 0 | 0 |
11/07/2012 |
4.33
|
4,600 | 4.05 | 4.33 | 3.97 | 0 | 4,500 | -0.0 |
10/07/2012 |
4.05
|
1,000 | 4.25 | 4.25 | 4.05 | 0 | 0 | 0 |
09/07/2012 |
4.25
|
3,100 | 4.56 | 4.88 | 4.25 | 0 | 0 | 0 |
06/07/2012 |
4.56
|
100 | 4.52 | 4.56 | 4.56 | 0 | 0 | 0 |
05/07/2012 |
4.52
|
300 | 4.40 | 4.52 | 4.13 | 0 | 0 | 0 |
04/07/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
03/07/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
02/07/2012 |
4.40
|
200 | 4.29 | 4.40 | 4.01 | 0 | 0 | 0 |
29/06/2012 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
28/06/2012 |
4.29
|
1,400 | 4.13 | 4.29 | 3.93 | 0 | 0 | 0 |