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) |
-0.40 | -10.26% | 627,000 | 30,100 | 0.1 |
3.20
4.50
3.50
|
2 tháng
(2024-07-22) |
0.20 | 6.06% | 800,300 | 30,100 | 0.1 |
3.10
4.50
3.50
|
3 tháng
(2024-06-21) |
-0.30 | -7.89% | 1,112,200 | 30,100 | 0.1 |
3.10
4.50
3.50
|
6 tháng
(2024-03-25) |
0.10 | 2.94% | 2,079,300 | 28,100 | 0.1 |
2.90
4.50
3.50
|
12 tháng
(2023-09-25) |
-0.10 | -2.78% | 2,140,100 | 28,100 | 0.1 |
2.90
4.50
3.50
|
24 tháng
(2022-09-30) |
-0.30 | -7.89% | 2,729,632 | 45,400 | 0.2 |
2.40
4.90
3.50
|
36 tháng
(2021-10-05) |
-1.60 | -31.37% | 6,325,110 | 284,100 | 1.7 |
2.40
9.20
3.50
|
60 tháng
(2019-10-16) |
-5.30 | -60.23% | 11,537,989 | -231,939 | -0.7 |
2.40
9.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
2.90
|
6,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
12/09/2012 |
2.80
|
200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
11/09/2012 |
2.90
|
4,400 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
10/09/2012 |
2.90
|
7,700 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
07/09/2012 |
2.90
|
1,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
06/09/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
05/09/2012 |
3.10
|
500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
04/09/2012 |
3.20
|
16,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
31/08/2012 |
3.20
|
9,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
30/08/2012 |
3.40
|
2,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
29/08/2012 |
3.60
|
3,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
28/08/2012 |
3.50
|
600 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
27/08/2012 |
3.30
|
11,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
24/08/2012 |
3.50
|
10,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
23/08/2012 |
3.50
|
1,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
22/08/2012 |
3.70
|
1,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
21/08/2012 |
3.90
|
1,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
20/08/2012 |
4.10
|
600 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
17/08/2012 |
3.90
|
11,000 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
16/08/2012 |
4.10
|
2,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
15/08/2012 |
4.10
|
600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
14/08/2012 |
4.10
|
1,200 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
13/08/2012 |
3.90
|
200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
10/08/2012 |
4.10
|
21,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
09/08/2012 |
4.10
|
2,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
08/08/2012 |
4.10
|
3,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
07/08/2012 |
4.20
|
400 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
06/08/2012 |
4.10
|
13,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
03/08/2012 |
4.10
|
1,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
02/08/2012 |
4.20
|
100 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
01/08/2012 |
4
|
300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
31/07/2012 |
4
|
1,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
30/07/2012 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
27/07/2012 |
4.20
|
700 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
26/07/2012 |
4
|
3,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
25/07/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
24/07/2012 |
4
|
100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
23/07/2012 |
3.90
|
5,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
20/07/2012 |
4.10
|
7,400 | 4.40 | 4.70 | 4.10 | 0 | 0 | 0 |
19/07/2012 |
4.40
|
2,900 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
18/07/2012 |
4.40
|
100 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
17/07/2012 |
4.20
|
2,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
16/07/2012 |
4.10
|
1,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
13/07/2012 |
4.10
|
6,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
12/07/2012 |
4
|
2,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
11/07/2012 |
4
|
1,500 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
10/07/2012 |
4
|
2,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
09/07/2012 |
3.90
|
800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
06/07/2012 |
3.90
|
8,200 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
05/07/2012 |
3.70
|
9,400 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
04/07/2012 |
3.50
|
1,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
03/07/2012 |
3.70
|
5,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
02/07/2012 |
3.70
|
8,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
29/06/2012 |
3.80
|
21,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
28/06/2012 |
3.80
|
2,500 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
27/06/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
26/06/2012 |
4
|
2,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
25/06/2012 |
4.20
|
2,100 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
22/06/2012 |
4.50
|
4,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
21/06/2012 |
4.50
|
1,000 | 4.30 | 4.50 | 4.40 | 0 | 0 | 0 |
20/06/2012 |
4.30
|
10,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
19/06/2012 |
4.60
|
4,700 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
18/06/2012 |
4.70
|
2,200 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
15/06/2012 |
4.70
|
2,200 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
14/06/2012 |
4.70
|
2,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
13/06/2012 |
4.70
|
6,300 | 4.40 | 4.70 | 4.10 | 0 | 0 | 0 |
12/06/2012 |
4.40
|
11,400 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
11/06/2012 |
4.70
|
1,100 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 |
08/06/2012 |
4.60
|
12,800 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
07/06/2012 |
4.90
|
28,900 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
06/06/2012 |
4.60
|
10,800 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
05/06/2012 |
4.70
|
1,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
04/06/2012 |
4.70
|
300 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
01/06/2012 |
4.50
|
100 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
31/05/2012 |
4.40
|
11,000 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
30/05/2012 |
4.80
|
8,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
29/05/2012 |
4.80
|
8,100 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
28/05/2012 |
5.10
|
1,600 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
25/05/2012 |
5
|
23,800 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
24/05/2012 |
4.70
|
62,700 | 5 | 5 | 4.70 | 0 | 0 | 0 |
23/05/2012 |
5
|
1,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
22/05/2012 |
5.30
|
17,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
21/05/2012 |
5.20
|
24,100 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
18/05/2012 |
4.90
|
36,900 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
17/05/2012 |
5.30
|
36,300 | 4.90 | 5.40 | 5 | 0 | 0 | 0 |
16/05/2012 |
4.90
|
86,700 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
15/05/2012 |
5.20
|
32,900 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
14/05/2012 |
5.50
|
69,400 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
11/05/2012 |
5.90
|
32,800 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
10/05/2012 |
6.20
|
124,300 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
09/05/2012 |
5.80
|
156,700 | 5.50 | 5.80 | 5.30 | 0 | 15,000 | -0.1 |
08/05/2012 |
5.50
|
143,800 | 5.20 | 5.50 | 5.30 | 0 | 15,000 | -0.1 |
07/05/2012 |
5.20
|
6,400 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
04/05/2012 |
4.90
|
63,600 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
03/05/2012 |
4.70
|
112,200 | 4.60 | 4.90 | 4.40 | 5,000 | 0 | 0.0 |
02/05/2012 |
4.60
|
146,500 | 4.30 | 4.60 | 4.50 | 0 | 0 | 0 |
27/04/2012 |
4.30
|
26,500 | 4.10 | 4.30 | 4.30 | 5,000 | 0 | 0.0 |
26/04/2012 |
4.10
|
27,600 | 3.90 | 4.10 | 4.10 | 20,000 | 0 | 0.1 |
25/04/2012 |
3.90
|
48,000 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
24/04/2012 |
3.70
|
37,300 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |