| 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) |
-0.30 | -4.84% | 165,836 | 0 | 0 |
5.50
6.30
5.90
|
|
2 tháng
(2024-09-23) |
-0.70 | -10.61% | 295,084 | 0 | 0 |
5.50
6.80
5.90
|
|
3 tháng
(2024-08-26) |
-0.70 | -10.61% | 342,887 | 0 | 0 |
5.50
6.90
5.90
|
|
6 tháng
(2024-05-27) |
-1.10 | -15.71% | 782,450 | 0 | 0 |
5.50
7.27
5.90
|
|
12 tháng
(2023-11-28) |
-1.55 | -20.85% | 1,512,029 | -56,000 | -0.5 |
5.50
7.73
5.90
|
|
24 tháng
(2022-12-05) |
-0.71 | -10.76% | 4,275,422 | -70,483 | -0.6 |
5.50
9.59
5.90
|
|
36 tháng
(2021-12-08) |
-10.78 | -64.63% | 22,887,795 | 4,215 | 1.4 |
5.50
23.03
5.90
|
|
60 tháng
(2019-12-19) |
-2.08 | -26.07% | 47,372,730 | -431,885 | -3.4 |
5.50
23.03
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2012 |
3.34
|
1,600 | 3.56 | 3.56 | 3.34 | 0 | 0 | 0 |
| 14/11/2012 |
3.56
|
100 | 3.34 | 3.56 | 3.56 | 0 | 0 | 0 |
| 13/11/2012 |
3.34
|
7,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 12/11/2012 |
3.34
|
10,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 09/11/2012 |
3.34
|
5,000 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 |
| 08/11/2012 |
3.42
|
8,200 | 3.34 | 3.42 | 3.34 | 0 | 0 | 0 |
| 07/11/2012 |
3.34
|
5,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 06/11/2012 |
3.34
|
24,000 | 3.34 | 3.36 | 3.34 | 0 | 0 | 0 |
| 05/11/2012 |
3.34
|
39,100 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 02/11/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 01/11/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 31/10/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 30/10/2012 |
3.34
|
100 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 29/10/2012 |
3.34
|
58,300 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 26/10/2012 |
3.34
|
42,600 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 25/10/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 24/10/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 23/10/2012 |
3.34
|
5,000 | 3.31 | 3.34 | 3.34 | 0 | 0 | 0 |
| 22/10/2012 |
3.31
|
2,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 19/10/2012 |
3.31
|
2,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 18/10/2012 |
3.31
|
6,500 | 3.36 | 3.36 | 3.31 | 0 | 0 | 0 |
| 17/10/2012 |
3.36
|
3,000 | 3.36 | 3.39 | 3.36 | 0 | 0 | 0 |
| 16/10/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 15/10/2012 |
3.36
|
500 | 3.16 | 3.36 | 3.36 | 0 | 0 | 0 |
| 12/10/2012 |
3.16
|
700 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 |
| 11/10/2012 |
3.31
|
1,600 | 3.19 | 3.39 | 3.31 | 0 | 0 | 0 |
| 10/10/2012 |
3.19
|
500 | 3.42 | 3.42 | 3.19 | 0 | 0 | 0 |
| 09/10/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 08/10/2012 |
3.42
|
500 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 |
| 05/10/2012 |
3.45
|
300 | 3.68 | 3.68 | 3.45 | 0 | 0 | 0 |
| 04/10/2012 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 03/10/2012 |
3.68
|
400 | 3.93 | 3.93 | 3.68 | 0 | 0 | 0 |
| 02/10/2012 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 01/10/2012 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 28/09/2012 |
3.93
|
300 | 4.22 | 4.28 | 3.93 | 0 | 0 | 0 |
| 27/09/2012 |
4.22
|
2,300 | 4.22 | 4.22 | 3.96 | 0 | 0 | 0 |
| 26/09/2012 |
4.22
|
100 | 4.13 | 4.22 | 4.22 | 0 | 0 | 0 |
| 25/09/2012 |
4.13
|
100 | 3.88 | 4.13 | 4.13 | 0 | 0 | 0 |
| 24/09/2012 |
3.88
|
1,100 | 3.65 | 3.88 | 3.88 | 0 | 0 | 0 |
| 21/09/2012 |
3.65
|
100 | 3.42 | 3.65 | 3.65 | 0 | 0 | 0 |
| 20/09/2012 |
3.42
|
2,200 | 3.68 | 3.68 | 3.42 | 0 | 0 | 0 |
| 19/09/2012 |
3.68
|
600 | 3.93 | 4.19 | 3.68 | 0 | 0 | 0 |
| 18/09/2012 |
3.93
|
100 | 3.76 | 3.93 | 3.93 | 0 | 0 | 0 |
| 17/09/2012 |
3.76
|
500 | 3.99 | 3.99 | 3.76 | 0 | 0 | 0 |
| 14/09/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/09/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 12/09/2012 |
3.99
|
100 | 3.76 | 3.99 | 3.99 | 0 | 0 | 0 |
| 11/09/2012 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 10/09/2012 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 07/09/2012 |
3.76
|
400 | 3.54 | 3.76 | 3.31 | 0 | 0 | 0 |
| 06/09/2012 |
3.54
|
800 | 3.31 | 3.54 | 3.54 | 0 | 0 | 0 |
| 05/09/2012 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
| 04/09/2012 |
3.31
|
25,800 | 3.48 | 3.48 | 3.25 | 0 | 12,500 | -0.1 |
| 31/08/2012 |
3.48
|
2,500 | 3.73 | 3.99 | 3.48 | 0 | 0 | 0 |
| 30/08/2012 |
3.73
|
500 | 3.99 | 3.99 | 3.73 | 0 | 0 | 0 |
| 29/08/2012 |
3.99
|
400 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 |
| 28/08/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 27/08/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 24/08/2012 |
4.28
|
100 | 4.19 | 4.28 | 4.28 | 0 | 0 | 0 |
| 23/08/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 22/08/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 21/08/2012 |
4.19
|
1,000 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
| 20/08/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 17/08/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 16/08/2012 |
4.28
|
200 | 4.05 | 4.28 | 4.28 | 0 | 0 | 0 |
| 15/08/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 14/08/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 13/08/2012 |
4.05
|
200 | 4.33 | 4.62 | 4.05 | 0 | 0 | 0 |
| 10/08/2012 |
4.33
|
200 | 4.42 | 4.70 | 4.33 | 0 | 0 | 0 |
| 09/08/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 08/08/2012 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 07/08/2012 |
4.42
|
200 | 4.39 | 4.42 | 4.42 | 0 | 0 | 0 |
| 06/08/2012 |
4.39
|
1,700 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 |
| 03/08/2012 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 02/08/2012 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 100 | 0 | 0.0 |
| 01/08/2012 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 31/07/2012 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 30/07/2012 |
4.65
|
100 | 4.99 | 4.99 | 4.65 | 0 | 0 | 0 |
| 27/07/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/07/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 25/07/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 24/07/2012 |
4.99
|
100 | 5.33 | 5.33 | 4.99 | 0 | 0 | 0 |
| 23/07/2012 |
5.33
|
200 | 5.73 | 5.73 | 5.33 | 0 | 0 | 0 |
| 20/07/2012 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 19/07/2012 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 18/07/2012 |
5.73
|
100 | 6.16 | 6.16 | 5.73 | 0 | 0 | 0 |
| 17/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 16/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 13/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 12/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 11/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 10/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 09/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 06/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 05/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 04/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 03/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 02/07/2012 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 29/06/2012 |
6.16
|
100 | 6.04 | 6.16 | 6.16 | 0 | 0 | 0 |
| 28/06/2012 |
6.04
|
4,200 | 5.67 | 6.04 | 5.56 | 0 | 0 | 0 |