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) |
-1 | -13.33% | 6,900 | 0 | 0 |
6.40
7.50
6.50
|
2 tháng
(2024-07-22) |
-1 | -13.33% | 26,500 | 0 | 0 |
6.40
8.30
6.50
|
3 tháng
(2024-06-24) |
-4 | -38.10% | 104,100 | 0 | 0 |
6.40
11
6.50
|
6 tháng
(2024-03-25) |
0.40 | 6.56% | 474,700 | -10,400 | -0.1 |
6.10
14.10
6.50
|
12 tháng
(2023-09-26) |
-0.70 | -9.72% | 594,600 | -10,400 | -0.1 |
4.90
14.10
6.50
|
24 tháng
(2022-10-03) |
-1.20 | -15.58% | 1,129,229 | -10,820 | -0.1 |
4.40
14.10
6.50
|
36 tháng
(2021-10-06) |
-0.70 | -9.72% | 2,922,456 | -10,538 | -0.1 |
4.40
19.40
6.50
|
60 tháng
(2019-10-17) |
-2.50 | -27.78% | 3,453,962 | -3,678 | 0.1 |
3.70
19.40
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
5.50
|
10,000 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
20/04/2012 |
5.20
|
11,900 | 5.40 | 5.40 | 5.10 | 0 | 1,000 | -0.0 |
19/04/2012 |
5.40
|
9,600 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
18/04/2012 |
5.70
|
14,000 | 6.10 | 6.10 | 5.70 | 0 | 700 | -0.0 |
17/04/2012 |
6.10
|
10,700 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
16/04/2012 |
6
|
36,500 | 5.90 | 6.30 | 5.50 | 0 | 0 | 0 |
13/04/2012 |
5.90
|
17,500 | 5.80 | 6.20 | 5.80 | 0 | 2,000 | -0.0 |
12/04/2012 |
5.80
|
19,600 | 5.50 | 5.80 | 5.80 | 0 | 2,000 | -0.0 |
11/04/2012 |
5.50
|
39,300 | 5.10 | 5.50 | 5.30 | 0 | 0 | 0 |
10/04/2012 |
5.10
|
54,200 | 4.90 | 5.20 | 4.80 | 0 | 2,000 | -0.0 |
09/04/2012 |
4.90
|
7,300 | 4.70 | 4.90 | 4.50 | 0 | 2,000 | -0.0 |
06/04/2012 |
4.70
|
8,500 | 5 | 5.20 | 4.70 | 0 | 0 | 0 |
05/04/2012 |
5
|
1,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
04/04/2012 |
4.90
|
10,800 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
03/04/2012 |
4.70
|
5,400 | 4.90 | 5.10 | 4.60 | 0 | 2,000 | -0.0 |
30/03/2012 |
4.90
|
29,900 | 4.90 | 5.20 | 4.70 | 0 | 0 | 0 |
29/03/2012 |
4.90
|
40,600 | 5.20 | 5.50 | 4.90 | 0 | 0 | 0 |
28/03/2012 |
5.20
|
49,300 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
27/03/2012 |
4.90
|
10,000 | 4.60 | 4.90 | 4.30 | 0 | 1,000 | -0.0 |
26/03/2012 |
4.60
|
2,200 | 4.40 | 4.60 | 4.60 | 0 | 2,000 | -0.0 |
23/03/2012 |
4.40
|
8,100 | 4.30 | 4.40 | 4.20 | 0 | 2,000 | -0.0 |
22/03/2012 |
4.30
|
4,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
21/03/2012 |
4.30
|
4,700 | 4.20 | 4.30 | 4 | 0 | 2,000 | -0.0 |
20/03/2012 |
4.20
|
1,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
19/03/2012 |
4.20
|
6,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
16/03/2012 |
4.30
|
4,900 | 4.10 | 4.30 | 4 | 0 | 2,000 | -0.0 |
15/03/2012 |
4.10
|
4,400 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
14/03/2012 |
3.90
|
2,600 | 4 | 4 | 3.90 | 0 | 2,000 | -0.0 |
13/03/2012 |
4
|
6,200 | 4.30 | 4.30 | 4 | 0 | 2,000 | -0.0 |
12/03/2012 |
4.30
|
5,800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
09/03/2012 |
4.60
|
100 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 |
08/03/2012 |
4.30
|
7,100 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
07/03/2012 |
4.70
|
4,900 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
06/03/2012 |
4.60
|
24,000 | 4.70 | 4.70 | 4.50 | 0 | 2,000 | -0.0 |
05/03/2012 |
4.70
|
3,900 | 4.40 | 4.70 | 4.10 | 0 | 2,000 | -0.0 |
02/03/2012 |
4.40
|
1,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
01/03/2012 |
4.40
|
3,900 | 4.20 | 4.40 | 4.10 | 0 | 2,000 | -0.0 |
29/02/2012 |
4.20
|
3,200 | 4.30 | 4.30 | 4.10 | 0 | 2,000 | -0.0 |
28/02/2012 |
4.30
|
9,300 | 4.40 | 4.40 | 4.10 | 0 | 2,000 | -0.0 |
27/02/2012 |
4.40
|
5,100 | 4.20 | 4.40 | 4 | 0 | 2,000 | -0.0 |
24/02/2012 |
4.20
|
11,200 | 4 | 4.20 | 4.10 | 1,600 | 2,000 | -0.0 |
23/02/2012 |
4
|
1,500 | 3.90 | 4 | 4 | 0 | 0 | 0 |
22/02/2012 |
3.90
|
2,300 | 4 | 4 | 3.70 | 0 | 2,000 | -0.0 |
21/02/2012 |
4
|
2,500 | 4.20 | 4.20 | 3.90 | 500 | 2,000 | -0.0 |
20/02/2012 |
4.20
|
6,000 | 4 | 4.20 | 3.80 | 0 | 2,000 | -0.0 |
17/02/2012 |
4
|
8,100 | 4.40 | 4.40 | 3.80 | 0 | 2,000 | -0.0 |
16/02/2012 |
4.40
|
3,300 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
15/02/2012 |
4.10
|
2,000 | 4.10 | 4.20 | 4.10 | 0 | 2,000 | -0.0 |
14/02/2012 |
4.10
|
12,700 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
13/02/2012 |
4.10
|
100 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
10/02/2012 |
3.90
|
5,100 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
09/02/2012 |
4.10
|
2,000 | 4.50 | 4.50 | 4.10 | 0 | 2,000 | -0.0 |
08/02/2012 |
4.50
|
4,300 | 4.70 | 4.70 | 4.40 | 0 | 3,500 | -0.0 |
07/02/2012 |
4.70
|
2,000 | 5 | 5 | 4.70 | 0 | 2,000 | -0.0 |
06/02/2012 |
5
|
400 | 5.30 | 5.30 | 5 | 0 | 400 | -0.0 |
03/02/2012 |
5.30
|
4,400 | 5.60 | 5.60 | 5.30 | 0 | 2,000 | -0.0 |
02/02/2012 |
5.60
|
1,200 | 6 | 6 | 5.60 | 0 | 1,200 | -0.0 |
01/02/2012 |
6
|
500 | 6.40 | 6.40 | 6 | 0 | 300 | -0.0 |
31/01/2012 |
6.40
|
1,300 | 6.80 | 6.80 | 6.40 | 0 | 1,300 | -0.0 |
30/01/2012 |
6.80
|
200 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
20/01/2012 |
7.10
|
400 | 7.60 | 7.60 | 7.10 | 0 | 200 | -0.0 |
19/01/2012 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
18/01/2012 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
17/01/2012 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
16/01/2012 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
13/01/2012 |
7.60
|
400 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
12/01/2012 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
11/01/2012 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
10/01/2012 |
8.10
|
600 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
09/01/2012 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
06/01/2012 |
8.70
|
100 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
05/01/2012 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
04/01/2012 |
9.30
|
100 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
03/01/2012 |
9.40
|
700 | 9.90 | 10.20 | 9.40 | 0 | 0 | 0 |
30/12/2011 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
29/12/2011 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
28/12/2011 |
9.90
|
500 | 9.60 | 9.90 | 9.90 | 0 | 0 | 0 |
27/12/2011 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
26/12/2011 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
23/12/2011 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
22/12/2011 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
21/12/2011 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
20/12/2011 |
9.60
|
500 | 9.20 | 9.60 | 9.60 | 0 | 0 | 0 |
19/12/2011 |
9.20
|
700 | 9.10 | 9.40 | 9.20 | 0 | 0 | 0 |
16/12/2011 |
9.10
|
300 | 8.70 | 9.10 | 9.10 | 0 | 0 | 0 |
15/12/2011 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
14/12/2011 |
8.70
|
500 | 8.20 | 8.70 | 8.70 | 0 | 0 | 0 |
13/12/2011 |
8.20
|
500 | 8 | 8.20 | 8.20 | 0 | 0 | 0 |
12/12/2011 |
8
|
500 | 7.50 | 8 | 8 | 0 | 0 | 0 |
09/12/2011 |
7.50
|
100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
08/12/2011 |
8
|
1,000 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
07/12/2011 |
8.30
|
4,000 | 9.20 | 9.50 | 8.30 | 0 | 0 | 0 |
06/12/2011 |
9.20
|
1,500 | 8.90 | 9.50 | 8.30 | 0 | 0 | 0 |
05/12/2011 |
8.90
|
100 | 9.50 | 9.50 | 8.90 | 0 | 0 | 0 |
02/12/2011 |
9.50
|
100 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
01/12/2011 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
30/11/2011 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
29/11/2011 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
28/11/2011 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
25/11/2011 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |