Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 7.69% | 345,700 | 100 | 0.0 |
1.30
1.60
1.40
|
2 tháng
(2024-07-22) |
-0.10 | -6.67% | 520,200 | 100 | 0.0 |
1.20
1.60
1.40
|
3 tháng
(2024-06-24) |
-0.50 | -26.32% | 990,400 | -6,900 | -0.0 |
1.20
1.90
1.40
|
6 tháng
(2024-03-25) |
-1.50 | -51.72% | 6,941,000 | 52,700 | 0.1 |
1.20
3
1.40
|
12 tháng
(2023-09-26) |
-1.20 | -46.15% | 25,940,200 | 54,901 | 0.1 |
1.20
3.60
1.40
|
24 tháng
(2022-10-03) |
-1.20 | -46.15% | 39,332,404 | 71,401 | 0.1 |
1.20
3.60
1.40
|
36 tháng
(2021-10-06) |
-7.30 | -83.91% | 76,994,015 | 68,201 | 0.2 |
1.20
10.10
1.40
|
60 tháng
(2019-10-17) |
1 | 250% | 165,679,193 | 78,701 | 0.2 |
0.30
10.50
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
3.40
|
520 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
10/09/2012 |
3.40
|
20 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/09/2012 |
3.50
|
750 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
06/09/2012 |
3.50
|
340 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
05/09/2012 |
3.50
|
650 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
04/09/2012 |
3.60
|
2,390 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
31/08/2012 |
3.50
|
320 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
30/08/2012 |
3.50
|
1,230 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
29/08/2012 |
3.60
|
480 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
28/08/2012 |
3.60
|
3,250 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/08/2012 |
3.70
|
1,070 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
24/08/2012 |
3.80
|
2,720 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
23/08/2012 |
3.80
|
6,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
22/08/2012 |
3.90
|
1,130 | 4 | 4 | 3.80 | 0 | 0 | 0 |
21/08/2012 |
4
|
1,490 | 4 | 4 | 3.80 | 0 | 0 | 0 |
20/08/2012 |
4
|
150 | 4 | 4 | 3.80 | 0 | 0 | 0 |
17/08/2012 |
4
|
10 | 3.90 | 4 | 4 | 0 | 0 | 0 |
16/08/2012 |
3.90
|
2,570 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
15/08/2012 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
14/08/2012 |
4
|
90 | 3.90 | 4 | 4 | 0 | 0 | 0 |
13/08/2012 |
3.90
|
260 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
10/08/2012 |
3.80
|
7,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
09/08/2012 |
4
|
360 | 4 | 4 | 3.80 | 0 | 0 | 0 |
08/08/2012 |
4
|
50 | 4 | 4 | 3.90 | 0 | 0 | 0 |
07/08/2012 |
4
|
40 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/08/2012 |
4
|
2,610 | 4 | 4 | 3.80 | 0 | 0 | 0 |
03/08/2012 |
4
|
1,970 | 4 | 4 | 3.90 | 30 | 0 | 0.0 |
02/08/2012 |
4
|
20 | 4 | 4 | 3.90 | 0 | 0 | 0 |
01/08/2012 |
4
|
110 | 4 | 4 | 4 | 0 | 0 | 0 |
31/07/2012 |
4
|
5,390 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
30/07/2012 |
4.10
|
210 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
27/07/2012 |
4.10
|
370 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
26/07/2012 |
4
|
500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
25/07/2012 |
4.10
|
2,440 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
24/07/2012 |
4.10
|
3,050 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
23/07/2012 |
4.10
|
7,590 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
20/07/2012 |
4.10
|
1,220 | 4 | 4.10 | 4 | 40 | 0 | 0.0 |
19/07/2012 |
4
|
8,830 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
18/07/2012 |
4.10
|
3,030 | 4.30 | 4.30 | 4.10 | 50 | 0 | 0.0 |
17/07/2012 |
4.30
|
7,740 | 4.30 | 4.30 | 4.10 | 50 | 0 | 0.0 |
16/07/2012 |
4.30
|
70 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
13/07/2012 |
4.30
|
620 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
12/07/2012 |
4.40
|
320 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
11/07/2012 |
4.30
|
2,820 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
10/07/2012 |
4.30
|
10 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
09/07/2012 |
4.30
|
140 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
06/07/2012 |
4.30
|
3,020 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
05/07/2012 |
4.10
|
7,950 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
04/07/2012 |
4.30
|
200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
03/07/2012 |
4.40
|
1,420 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
02/07/2012 |
4.40
|
10,040 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
29/06/2012 |
4.30
|
20 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
28/06/2012 |
4.20
|
9,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
27/06/2012 |
4
|
6,730 | 4 | 4.20 | 4 | 0 | 0 | 0 |
26/06/2012 |
4
|
0 | 4.20 | 4 | 4 | 0 | 0 | 0 |
25/06/2012 |
4.20
|
5,410 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
22/06/2012 |
4.40
|
4,490 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
21/06/2012 |
4.20
|
6,180 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
20/06/2012 |
4.40
|
7,890 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
19/06/2012 |
4.40
|
4,880 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
18/06/2012 |
4.60
|
180 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
15/06/2012 |
4.50
|
950 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
14/06/2012 |
4.40
|
2,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
13/06/2012 |
4.60
|
13,660 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
12/06/2012 |
4.40
|
25,890 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
11/06/2012 |
4.60
|
19,030 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
08/06/2012 |
4.40
|
21,330 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
07/06/2012 |
4.20
|
7,020 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
06/06/2012 |
4
|
14,220 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
05/06/2012 |
3.90
|
80,150 | 4.10 | 4.10 | 3.90 | 0 | 32,340 | -0.1 |
04/06/2012 |
4.10
|
42,490 | 4.30 | 4.30 | 4.10 | 0 | 2,550 | -0.0 |
01/06/2012 |
4.30
|
51,690 | 4.50 | 4.50 | 4.30 | 0 | 8,000 | -0.0 |
31/05/2012 |
4.50
|
8,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
30/05/2012 |
4.70
|
5,010 | 4.90 | 4.90 | 4.70 | 0 | 3,420 | -0.0 |
29/05/2012 |
4.90
|
2,030 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
28/05/2012 |
5.10
|
19,170 | 5.30 | 5.30 | 5.10 | 30 | 0 | 0.0 |
25/05/2012 |
5.30
|
23,820 | 5.50 | 5.50 | 5.30 | 0 | 7,120 | -0.0 |
24/05/2012 |
5.50
|
14,740 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
23/05/2012 |
5.70
|
32,180 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
22/05/2012 |
5.60
|
68,160 | 5.40 | 5.60 | 5.40 | 30,010 | 0 | 0.2 |
21/05/2012 |
5.40
|
80,960 | 5.20 | 5.40 | 5.30 | 20,220 | 0 | 0.1 |
18/05/2012 |
5.20
|
101,350 | 5 | 5.20 | 4.90 | 42,650 | 0 | 0.2 |
17/05/2012 |
5
|
34,320 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
16/05/2012 |
4.80
|
77,550 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
15/05/2012 |
4.60
|
22,870 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
14/05/2012 |
4.80
|
32,030 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
11/05/2012 |
5
|
89,950 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
10/05/2012 |
4.80
|
6,420 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 |
09/05/2012 |
4.60
|
54,530 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
08/05/2012 |
4.40
|
11,030 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
07/05/2012 |
4.20
|
12,470 | 4 | 4.20 | 4.20 | 0 | 5,000 | -0.0 |
04/05/2012 |
4
|
9,320 | 3.90 | 4 | 4 | 0 | 0 | 0 |
03/05/2012 |
3.90
|
14,810 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
02/05/2012 |
3.80
|
48,510 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
27/04/2012 |
3.70
|
24,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
26/04/2012 |
3.60
|
83,590 | 3.50 | 3.60 | 3.50 | 5,000 | 0 | 0.0 |
25/04/2012 |
3.50
|
6,020 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
24/04/2012 |
3.50
|
37,670 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
23/04/2012 |
3.60
|
10,410 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
20/04/2012 |
3.70
|
2,110 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |