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 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
12 tháng
(2023-09-26) |
-1 | -43.48% | 6,004,591 | -19,700 | -0.0 |
1.30
10
1.30
|
24 tháng
(2022-10-03) |
-1.90 | -59.38% | 55,328,553 | -183,799 | -0.3 |
1.30
10
1.30
|
36 tháng
(2021-10-06) |
-6.20 | -82.67% | 145,659,083 | 61,801 | 1.9 |
1.30
11.80
1.30
|
60 tháng
(2019-10-17) |
-1.90 | -59.38% | 185,631,983 | 69,901 | 1.9 |
1.30
11.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
5.25
|
5,100 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
20/04/2012 |
5.25
|
17,800 | 5.18 | 5.25 | 5.18 | 0 | 0 | 0 |
19/04/2012 |
5.25
|
10,000 | 5.32 | 5.32 | 5.25 | 0 | 0 | 0 |
18/04/2012 |
5.32
|
24,900 | 5.39 | 5.39 | 5.25 | 0 | 0 | 0 |
17/04/2012 |
5.46
|
31,800 | 5.39 | 5.53 | 5.39 | 0 | 0 | 0 |
16/04/2012 |
5.46
|
13,800 | 5.25 | 5.46 | 5.25 | 0 | 0 | 0 |
13/04/2012 |
5.18
|
13,900 | 5.18 | 5.32 | 5.18 | 0 | 0 | 0 |
12/04/2012 |
5.46
|
31,500 | 5.11 | 5.46 | 5.04 | 0 | 0 | 0 |
11/04/2012 |
5.11
|
24,400 | 4.97 | 5.11 | 4.97 | 0 | 0 | 0 |
10/04/2012 |
4.97
|
2,000 | 4.89 | 4.97 | 4.89 | 0 | 0 | 0 |
09/04/2012 |
4.97
|
19,700 | 4.89 | 4.97 | 4.82 | 0 | 0 | 0 |
06/04/2012 |
4.82
|
4,000 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
05/04/2012 |
4.82
|
9,100 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
04/04/2012 |
4.82
|
12,000 | 4.97 | 4.97 | 4.82 | 0 | 0 | 0 |
03/04/2012 |
4.89
|
10,000 | 4.68 | 4.97 | 4.68 | 0 | 0 | 0 |
30/03/2012 |
4.68
|
26,800 | 4.82 | 4.82 | 4.68 | 0 | 0 | 0 |
29/03/2012 |
4.82
|
18,200 | 4.89 | 5.04 | 4.82 | 0 | 0 | 0 |
28/03/2012 |
5.04
|
16,600 | 4.82 | 5.04 | 4.75 | 0 | 0 | 0 |
27/03/2012 |
4.82
|
36,000 | 4.68 | 4.89 | 4.68 | 0 | 0 | 0 |
26/03/2012 |
4.89
|
29,900 | 4.68 | 4.89 | 4.61 | 0 | 0 | 0 |
23/03/2012 |
4.61
|
17,600 | 4.47 | 4.68 | 4.47 | 0 | 0 | 0 |
22/03/2012 |
4.47
|
17,500 | 4.54 | 4.54 | 4.47 | 0 | 0 | 0 |
21/03/2012 |
4.61
|
23,300 | 4.54 | 4.68 | 4.54 | 0 | 0 | 0 |
20/03/2012 |
4.54
|
16,000 | 4.54 | 4.68 | 4.54 | 0 | 0 | 0 |
19/03/2012 |
4.47
|
16,100 | 4.54 | 4.68 | 4.47 | 0 | 0 | 0 |
16/03/2012 |
4.47
|
29,000 | 4.47 | 4.61 | 4.40 | 0 | 0 | 0 |
15/03/2012 |
4.47
|
25,100 | 4.33 | 4.47 | 4.26 | 0 | 0 | 0 |
14/03/2012 |
4.19
|
55,900 | 4.47 | 4.54 | 4.19 | 0 | 0 | 0 |
13/03/2012 |
4.47
|
8,100 | 4.33 | 4.47 | 4.33 | 0 | 0 | 0 |
12/03/2012 |
4.33
|
15,400 | 4.61 | 4.61 | 4.33 | 0 | 0 | 0 |
09/03/2012 |
4.40
|
7,200 | 4.75 | 4.75 | 4.40 | 0 | 0 | 0 |
08/03/2012 |
4.47
|
8,200 | 4.47 | 4.54 | 4.47 | 0 | 0 | 0 |
07/03/2012 |
4.75
|
12,400 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
06/03/2012 |
4.82
|
26,200 | 5.53 | 5.53 | 4.82 | 0 | 0 | 0 |
05/03/2012 |
5.18
|
1,800 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
02/03/2012 |
4.89
|
14,600 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
01/03/2012 |
4.61
|
23,400 | 4.40 | 4.61 | 4.40 | 0 | 0 | 0 |
29/02/2012 |
4.40
|
12,500 | 4.33 | 4.40 | 4.26 | 0 | 0 | 0 |
28/02/2012 |
4.40
|
17,600 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 |
27/02/2012 |
4.47
|
9,100 | 4.40 | 4.54 | 4.40 | 0 | 0 | 0 |
24/02/2012 |
4.40
|
23,000 | 4.54 | 4.54 | 4.40 | 0 | 0 | 0 |
23/02/2012 |
4.47
|
7,600 | 4.54 | 4.54 | 4.40 | 0 | 0 | 0 |
22/02/2012 |
4.33
|
4,600 | 4.33 | 4.40 | 4.33 | 0 | 0 | 0 |
21/02/2012 |
4.26
|
12,800 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
20/02/2012 |
4.33
|
2,300 | 4.26 | 4.33 | 4.26 | 0 | 0 | 0 |
17/02/2012 |
4.33
|
2,200 | 4.04 | 4.33 | 4.04 | 0 | 0 | 0 |
16/02/2012 |
4.11
|
8,200 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 |
15/02/2012 |
4.11
|
7,000 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 |
14/02/2012 |
4.19
|
3,600 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
13/02/2012 |
4.19
|
1,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
10/02/2012 |
4.19
|
4,800 | 4.26 | 4.26 | 4.19 | 0 | 0 | 0 |
09/02/2012 |
4.26
|
10,100 | 4.33 | 4.33 | 4.26 | 0 | 0 | 0 |
08/02/2012 |
4.33
|
7,400 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
07/02/2012 |
4.26
|
11,900 | 4.11 | 4.33 | 4.11 | 0 | 0 | 0 |
06/02/2012 |
4.26
|
3,000 | 4.33 | 4.33 | 4.26 | 0 | 0 | 0 |
03/02/2012 |
4.26
|
1,200 | 4.40 | 4.40 | 4.26 | 0 | 0 | 0 |
02/02/2012 |
4.40
|
13,000 | 4.33 | 4.47 | 4.33 | 0 | 0 | 0 |
01/02/2012 |
4.47
|
6,400 | 4.26 | 4.47 | 4.26 | 0 | 0 | 0 |
31/01/2012 |
4.54
|
7,600 | 4.47 | 4.54 | 4.47 | 0 | 0 | 0 |
30/01/2012 |
4.75
|
100 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
20/01/2012 |
5.04
|
1,900 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
19/01/2012 |
5.04
|
31,000 | 5.68 | 5.75 | 5.04 | 0 | 0 | 0 |
18/01/2012 |
4.89
|
17,300 | 5.39 | 5.46 | 4.82 | 0 | 0 | 0 |
17/01/2012 |
4.68
|
17,300 | 5.18 | 5.18 | 4.68 | 0 | 0 | 0 |
16/01/2012 |
4.54
|
25,900 | 5.11 | 5.11 | 4.54 | 0 | 0 | 0 |
13/01/2012 |
4.47
|
24,000 | 5.04 | 5.04 | 4.47 | 0 | 0 | 0 |
12/01/2012 |
4.75
|
700 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
11/01/2012 |
5.04
|
100 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
10/01/2012 |
5.39
|
700 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
09/01/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
06/01/2012 |
5.39
|
3,100 | 5.68 | 5.82 | 5.39 | 0 | 0 | 0 |
05/01/2012 |
5.75
|
300 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
04/01/2012 |
6.17
|
1,100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
03/01/2012 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
30/12/2011 |
6.24
|
46,800 | 6.24 | 7.09 | 6.24 | 0 | 0 | 0 |
29/12/2011 |
6.03
|
51,100 | 6.03 | 6.88 | 6.03 | 0 | 0 | 0 |
28/12/2011 |
5.68
|
39,000 | 5.68 | 6.53 | 5.68 | 0 | 0 | 0 |
27/12/2011 |
5.46
|
32,200 | 5.46 | 6.17 | 5.46 | 0 | 0 | 0 |
26/12/2011 |
5.11
|
26,400 | 5.11 | 5.82 | 5.11 | 0 | 0 | 0 |
23/12/2011 |
4.89
|
36,700 | 4.89 | 5.60 | 4.89 | 0 | 0 | 0 |
22/12/2011 |
4.68
|
29,100 | 4.68 | 5.25 | 4.68 | 0 | 0 | 0 |
21/12/2011 |
4.40
|
31,200 | 4.47 | 4.97 | 4.40 | 0 | 0 | 0 |
20/12/2011 |
4.19
|
32,600 | 4.26 | 4.75 | 4.19 | 0 | 0 | 0 |
19/12/2011 |
4.40
|
200 | 4.54 | 4.54 | 4.40 | 0 | 0 | 0 |
16/12/2011 |
4.33
|
31,900 | 4.11 | 4.68 | 4.11 | 0 | 0 | 0 |
15/12/2011 |
4.11
|
26,600 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 |
14/12/2011 |
4.04
|
4,300 | 3.97 | 4.11 | 3.97 | 0 | 0 | 0 |
13/12/2011 |
4.04
|
26,000 | 4.19 | 4.33 | 4.04 | 0 | 0 | 0 |
12/12/2011 |
4.11
|
30,200 | 4.26 | 4.40 | 4.11 | 0 | 0 | 0 |
09/12/2011 |
3.97
|
24,000 | 4.26 | 4.26 | 3.97 | 0 | 0 | 0 |
08/12/2011 |
4.04
|
29,500 | 4.11 | 4.19 | 4.04 | 0 | 0 | 0 |
07/12/2011 |
4.19
|
25,500 | 4.54 | 4.54 | 4.11 | 0 | 0 | 0 |
06/12/2011 |
4.26
|
30,700 | 4.33 | 4.33 | 4.26 | 0 | 0 | 0 |
05/12/2011 |
4.19
|
40,700 | 4.19 | 4.19 | 4.04 | 0 | 0 | 0 |
02/12/2011 |
3.97
|
23,200 | 3.90 | 3.97 | 3.83 | 0 | 0 | 0 |
01/12/2011 |
3.97
|
28,400 | 3.76 | 4.04 | 3.76 | 0 | 0 | 0 |
30/11/2011 |
3.90
|
37,600 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
29/11/2011 |
3.97
|
15,000 | 3.90 | 4.11 | 3.90 | 0 | 0 | 0 |
28/11/2011 |
3.97
|
30,100 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
25/11/2011 |
3.90
|
24,300 | 3.90 | 3.90 | 3.76 | 0 | 0 | 0 |