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) |
-6.80 | -52.71% | 187,700 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,200 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-21) |
-7.90 | -56.43% | 231,100 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,988,611 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-25) |
0.40 | 7.02% | 4,344,843 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-09-30) |
-0.60 | -8.96% | 6,596,044 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-05) |
-5.10 | -45.54% | 10,741,205 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-16) |
-0.90 | -12.86% | 13,454,589 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
4.88
|
100 | 4.73 | 4.88 | 4.88 | 0 | 0 | 0 |
19/04/2012 |
4.73
|
6,300 | 4.62 | 4.91 | 4.69 | 0 | 0 | 0 |
18/04/2012 |
4.62
|
3,000 | 4.80 | 5.06 | 4.62 | 0 | 0 | 0 |
17/04/2012 |
4.80
|
20,500 | 4.55 | 4.80 | 4.51 | 0 | 0 | 0 |
16/04/2012 |
4.55
|
12,000 | 4.29 | 4.55 | 4.37 | 0 | 0 | 0 |
13/04/2012 |
4.29
|
12,600 | 4.29 | 4.44 | 4.29 | 0 | 0 | 0 |
12/04/2012 |
4.29
|
5,300 | 4.19 | 4.40 | 4.22 | 0 | 0 | 0 |
11/04/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
10/04/2012 |
4.19
|
5,500 | 4.19 | 4.22 | 4.15 | 0 | 0 | 0 |
09/04/2012 |
4.19
|
6,900 | 4.04 | 4.19 | 4.04 | 0 | 0 | 0 |
06/04/2012 |
4.04
|
100 | 3.78 | 4.04 | 4.04 | 0 | 0 | 0 |
05/04/2012 |
3.78
|
300 | 4.00 | 4.00 | 3.78 | 0 | 0 | 0 |
04/04/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
03/04/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
30/03/2012 |
4.00
|
6,100 | 3.89 | 4.00 | 3.64 | 0 | 0 | 0 |
29/03/2012 |
3.89
|
25,000 | 4.19 | 4.19 | 3.89 | 0 | 0 | 0 |
28/03/2012 |
4.19
|
2,600 | 3.93 | 4.19 | 4.19 | 0 | 0 | 0 |
27/03/2012 |
3.93
|
7,100 | 4.15 | 4.15 | 3.93 | 0 | 0 | 0 |
26/03/2012 |
4.15
|
17,700 | 4.51 | 4.69 | 4.15 | 0 | 0 | 0 |
23/03/2012 |
4.51
|
700 | 4.19 | 4.55 | 4.40 | 0 | 0 | 0 |
22/03/2012 |
4.19
|
3,000 | 4.62 | 4.62 | 4.19 | 0 | 0 | 0 |
21/03/2012 |
4.62
|
7,300 | 4.40 | 4.62 | 4.19 | 0 | 0 | 0 |
20/03/2012 |
4.40
|
200 | 4.29 | 4.40 | 4.40 | 0 | 0 | 0 |
19/03/2012 |
4.29
|
500 | 4.19 | 4.29 | 4.26 | 0 | 0 | 0 |
16/03/2012 |
4.19
|
8,000 | 4.19 | 4.37 | 4.00 | 0 | 900 | -0.0 |
15/03/2012 |
4.19
|
5,900 | 4.15 | 4.19 | 4.04 | 0 | 0 | 0 |
14/03/2012 |
4.15
|
3,400 | 4.04 | 4.15 | 3.86 | 0 | 0 | 0 |
13/03/2012 |
4.04
|
6,300 | 3.82 | 4.04 | 3.93 | 0 | 0 | 0 |
12/03/2012 |
3.82
|
7,500 | 4.22 | 4.26 | 3.82 | 0 | 0 | 0 |
09/03/2012 |
4.22
|
1,700 | 3.97 | 4.22 | 3.97 | 0 | 0 | 0 |
08/03/2012 |
3.97
|
5,000 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
07/03/2012 |
3.97
|
14,800 | 3.93 | 3.97 | 3.93 | 0 | 0 | 0 |
06/03/2012 |
3.93
|
8,000 | 4.19 | 4.19 | 3.93 | 0 | 0 | 0 |
05/03/2012 |
4.19
|
36,200 | 3.93 | 4.19 | 3.93 | 0 | 0 | 0 |
02/03/2012 |
3.93
|
9,100 | 3.93 | 4.00 | 3.93 | 0 | 0 | 0 |
01/03/2012 |
3.93
|
3,300 | 3.93 | 3.93 | 3.82 | 0 | 0 | 0 |
29/02/2012 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
28/02/2012 |
3.93
|
2,400 | 4.19 | 4.19 | 3.89 | 0 | 0 | 0 |
27/02/2012 |
4.19
|
100 | 4.15 | 4.19 | 4.19 | 0 | 0 | 0 |
24/02/2012 |
4.15
|
1,000 | 4.08 | 4.15 | 4.11 | 0 | 0 | 0 |
23/02/2012 |
4.08
|
3,300 | 3.93 | 4.08 | 4.04 | 0 | 0 | 0 |
22/02/2012 |
3.93
|
1,500 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
21/02/2012 |
3.93
|
10,600 | 4.22 | 4.22 | 3.93 | 500 | 0 | 0.0 |
20/02/2012 |
4.22
|
200 | 4.51 | 4.51 | 4.22 | 0 | 0 | 0 |
17/02/2012 |
4.51
|
1,100 | 4.84 | 4.84 | 4.51 | 100 | 0 | 0.0 |
16/02/2012 |
4.84
|
0 | 4.69 | 4.84 | 4.84 | 0 | 0 | 0 |
15/02/2012 |
4.69
|
200 | 4.69 | 4.95 | 4.69 | 0 | 0 | 0 |
14/02/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
13/02/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
10/02/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
09/02/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
08/02/2012 |
4.69
|
100 | 4.44 | 4.69 | 4.69 | 0 | 0 | 0 |
07/02/2012 |
4.44
|
100 | 4.19 | 4.44 | 4.44 | 0 | 0 | 0 |
06/02/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
03/02/2012 |
4.19
|
12,100 | 4.51 | 4.51 | 4.19 | 0 | 1,000 | -0.0 |
02/02/2012 |
4.51
|
600 | 4.44 | 4.51 | 4.44 | 0 | 0 | 0 |
01/02/2012 |
4.44
|
32,200 | 4.69 | 4.69 | 4.40 | 0 | 0 | 0 |
31/01/2012 |
4.69
|
1,400 | 4.22 | 4.77 | 4.22 | 1,000 | 0 | 0.0 |
30/01/2012 |
4.22
|
5,300 | 4.51 | 4.51 | 4.22 | 5,300 | 0 | 0.1 |
20/01/2012 |
4.51
|
100 | 4.44 | 4.51 | 4.51 | 0 | 0 | 0 |
19/01/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
18/01/2012 |
4.44
|
100 | 4.40 | 4.44 | 4.44 | 0 | 0 | 0 |
17/01/2012 |
4.40
|
100 | 4.22 | 4.40 | 4.40 | 0 | 0 | 0 |
16/01/2012 |
4.22
|
400 | 4.51 | 4.51 | 4.22 | 400 | 0 | 0.0 |
13/01/2012 |
4.51
|
100 | 4.40 | 4.51 | 4.51 | 0 | 0 | 0 |
12/01/2012 |
4.40
|
100 | 4.19 | 4.40 | 4.40 | 0 | 0 | 0 |
11/01/2012 |
4.19
|
100 | 3.97 | 4.19 | 4.19 | 0 | 0 | 0 |
10/01/2012 |
3.97
|
1,200 | 3.64 | 3.97 | 3.97 | 0 | 0 | 0 |
09/01/2012 |
3.64
|
4,100 | 3.86 | 4.08 | 3.64 | 0 | 0 | 0 |
06/01/2012 |
3.86
|
3,800 | 3.93 | 4.26 | 3.86 | 0 | 0 | 0 |
05/01/2012 |
3.93
|
700 | 4.15 | 4.40 | 3.93 | 0 | 0 | 0 |
04/01/2012 |
4.15
|
700 | 4.44 | 4.44 | 4.15 | 700 | 0 | 0.0 |
03/01/2012 |
4.44
|
200 | 4.19 | 4.44 | 4.44 | 0 | 0 | 0 |
30/12/2011 |
4.19
|
4,700 | 4.48 | 4.48 | 4.19 | 800 | 0 | 0.0 |
29/12/2011 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
28/12/2011 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
27/12/2011 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
26/12/2011 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
23/12/2011 |
4.48
|
200 | 4.40 | 4.48 | 4.48 | 0 | 0 | 0 |
22/12/2011 |
4.40
|
200 | 4.26 | 4.40 | 4.40 | 0 | 0 | 0 |
21/12/2011 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
20/12/2011 |
4.26
|
200 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
19/12/2011 |
4.26
|
1,900 | 4.26 | 4.33 | 4.00 | 0 | 0 | 0 |
16/12/2011 |
4.26
|
500 | 4.00 | 4.26 | 3.75 | 0 | 0 | 0 |
15/12/2011 |
4.00
|
0 | 3.97 | 4.00 | 4.00 | 0 | 0 | 0 |
14/12/2011 |
3.97
|
3,700 | 4.26 | 4.37 | 3.97 | 0 | 0 | 0 |
13/12/2011 |
4.26
|
100 | 4.55 | 4.55 | 4.26 | 0 | 0 | 0 |
12/12/2011 |
4.55
|
200 | 4.44 | 4.55 | 4.55 | 0 | 0 | 0 |
09/12/2011 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
08/12/2011 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
07/12/2011 |
4.44
|
300 | 4.37 | 4.44 | 4.44 | 0 | 0 | 0 |
06/12/2011 |
4.37
|
200 | 4.19 | 4.37 | 4.37 | 0 | 0 | 0 |
05/12/2011 |
4.19
|
6,600 | 4.04 | 4.51 | 4.11 | 0 | 0 | 0 |
02/12/2011 |
4.04
|
600 | 4.40 | 4.59 | 4.04 | 0 | 0 | 0 |
01/12/2011 |
4.40
|
3,600 | 4.37 | 4.59 | 4.11 | 0 | 0 | 0 |
30/11/2011 |
4.37
|
100 | 4.66 | 4.66 | 4.37 | 0 | 0 | 0 |
29/11/2011 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
28/11/2011 |
4.66
|
500 | 4.37 | 4.66 | 4.62 | 0 | 0 | 0 |
25/11/2011 |
4.37
|
1,100 | 4.55 | 4.59 | 4.37 | 0 | 0 | 0 |
24/11/2011 |
4.55
|
1,700 | 4.37 | 4.62 | 4.37 | 0 | 0 | 0 |