Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.60 | 16.67% | 55,400 | 0 | 0 |
2.90
4.60
4.20
|
2 tháng
(2024-09-16) |
-0.70 | -14.29% | 64,100 | 0 | 0 |
2.90
4.90
4.20
|
3 tháng
(2024-08-16) |
-2.30 | -35.38% | 97,400 | 0 | 0 |
2.90
6.90
4.20
|
6 tháng
(2024-05-20) |
0.90 | 27.27% | 174,300 | 0 | 0 |
2.90
6.90
4.20
|
12 tháng
(2023-11-20) |
1.30 | 44.83% | 359,189 | 0 | 0 |
2.90
6.90
4.20
|
24 tháng
(2022-11-25) |
0.60 | 16.67% | 816,999 | 0 | 0 |
2.90
10.30
4.20
|
36 tháng
(2021-11-30) |
-2 | -32.26% | 1,035,457 | 0 | 0 |
2.90
15.90
4.20
|
60 tháng
(2019-12-11) |
-3.50 | -45.45% | 1,044,225 | 0 | 0 |
2.90
15.90
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/10/2012 |
2.80
|
4,000 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
05/10/2012 |
2.70
|
25,700 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
04/10/2012 |
2.80
|
10,100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
03/10/2012 |
2.70
|
4,600 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
02/10/2012 |
2.70
|
10,500 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
01/10/2012 |
2.70
|
5,500 | 2.80 | 3.10 | 2.70 | 0 | 0 | 0 |
28/09/2012 |
2.90
|
5,700 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
27/09/2012 |
3.10
|
5,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
26/09/2012 |
3.10
|
1,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
25/09/2012 |
3.10
|
2,600 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
24/09/2012 |
3.10
|
6,800 | 3 | 3.20 | 3 | 0 | 0 | 0 |
21/09/2012 |
3.10
|
1,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
20/09/2012 |
3.10
|
24,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
19/09/2012 |
3.30
|
4,100 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
18/09/2012 |
3.30
|
32,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
17/09/2012 |
3.40
|
400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
14/09/2012 |
3.40
|
19,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/09/2012 |
3.50
|
22,100 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
12/09/2012 |
3.40
|
1,100 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
11/09/2012 |
3.20
|
11,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
10/09/2012 |
3.40
|
17,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
07/09/2012 |
3.60
|
1,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
06/09/2012 |
3.60
|
22,600 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
05/09/2012 |
3.60
|
23,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
04/09/2012 |
3.70
|
5,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
31/08/2012 |
3.60
|
8,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
30/08/2012 |
3.70
|
32,000 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
29/08/2012 |
3.90
|
19,100 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
28/08/2012 |
3.70
|
67,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
27/08/2012 |
3.80
|
20,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
24/08/2012 |
4
|
30,600 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
23/08/2012 |
3.80
|
45,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
22/08/2012 |
4
|
35,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
21/08/2012 |
4
|
57,700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
20/08/2012 |
4.20
|
47,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
17/08/2012 |
4.10
|
22,500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
16/08/2012 |
4.10
|
27,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
15/08/2012 |
4.20
|
7,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
14/08/2012 |
4.20
|
2,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
13/08/2012 |
4.20
|
43,400 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
10/08/2012 |
4.30
|
11,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
09/08/2012 |
4.40
|
40,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
08/08/2012 |
4.20
|
35,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
07/08/2012 |
4
|
13,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
06/08/2012 |
4.20
|
41,700 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
03/08/2012 |
4.30
|
52,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
02/08/2012 |
4.10
|
90,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
01/08/2012 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
31/07/2012 |
3.70
|
33,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
30/07/2012 |
3.50
|
15,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
27/07/2012 |
3.30
|
19,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
26/07/2012 |
3.10
|
15,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
25/07/2012 |
3.30
|
3,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
24/07/2012 |
3.30
|
8,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
23/07/2012 |
3.40
|
4,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
20/07/2012 |
3.50
|
9,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
19/07/2012 |
3.30
|
8,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
18/07/2012 |
3.20
|
4,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
17/07/2012 |
3.40
|
6,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
16/07/2012 |
3.40
|
9,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
13/07/2012 |
3.30
|
8,700 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
12/07/2012 |
3.10
|
5,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
11/07/2012 |
3.10
|
37,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
10/07/2012 |
3.10
|
3,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
09/07/2012 |
3.10
|
4,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
06/07/2012 |
3.10
|
8,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
05/07/2012 |
3.20
|
75,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
04/07/2012 |
3.10
|
31,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
03/07/2012 |
3.10
|
3,900 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
02/07/2012 |
3.30
|
1,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
29/06/2012 |
3.50
|
2,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/06/2012 |
3.60
|
70,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
27/06/2012 |
3.60
|
23,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
26/06/2012 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
25/06/2012 |
3.80
|
1,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
22/06/2012 |
3.80
|
132,600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
21/06/2012 |
3.90
|
14,100 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
20/06/2012 |
4.10
|
85,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
19/06/2012 |
4.10
|
30,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
18/06/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
15/06/2012 |
4.10
|
22,700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
14/06/2012 |
4.30
|
55,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
13/06/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
12/06/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/06/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
08/06/2012 |
4.40
|
3,700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
07/06/2012 |
4.30
|
18,000 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
06/06/2012 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
05/06/2012 |
4
|
6,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
04/06/2012 |
4
|
5,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
01/06/2012 |
4
|
7,000 | 4 | 4 | 4 | 0 | 0 | 0 |
31/05/2012 |
4.30
|
18,000 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
30/05/2012 |
4.40
|
7,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
29/05/2012 |
4.50
|
33,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
28/05/2012 |
4.50
|
600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
25/05/2012 |
4.40
|
33,400 | 4 | 4.40 | 4 | 0 | 2,500 | -0.0 |
24/05/2012 |
4.20
|
400 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
23/05/2012 |
4.40
|
57,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
22/05/2012 |
4.50
|
22,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
21/05/2012 |
4.60
|
25,100 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |