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) |
-0.25 | -1.30% | 7,800 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-24) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-26) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-10-03) |
7.44 | 64.69% | 226,400 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-06) |
5.85 | 44.68% | 398,900 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-17) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/03/2012 |
4.41
|
10 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
21/03/2012 |
4.41
|
110 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
20/03/2012 |
4.41
|
380 | 4.47 | 4.47 | 4.41 | 0 | 0 | 0 |
19/03/2012 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
16/03/2012 |
4.47
|
2,000 | 4.66 | 4.66 | 4.47 | 0 | 0 | 0 |
15/03/2012 |
4.66
|
10 | 4.60 | 4.66 | 4.66 | 0 | 0 | 0 |
14/03/2012 |
4.60
|
1,740 | 4.79 | 4.79 | 4.60 | 0 | 0 | 0 |
13/03/2012 |
4.79
|
1,000 | 4.98 | 4.98 | 4.79 | 0 | 0 | 0 |
12/03/2012 |
4.98
|
1,000 | 5.24 | 5.24 | 4.98 | 0 | 0 | 0 |
09/03/2012 |
5.24
|
1,020 | 5.05 | 5.24 | 4.86 | 0 | 0 | 0 |
08/03/2012 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
07/03/2012 |
5.05
|
100 | 4.98 | 5.05 | 5.05 | 0 | 0 | 0 |
06/03/2012 |
4.98
|
3,730 | 4.79 | 4.98 | 4.66 | 0 | 0 | 0 |
05/03/2012 |
4.79
|
5,490 | 4.60 | 4.79 | 4.66 | 0 | 0 | 0 |
02/03/2012 |
4.60
|
10,580 | 4.41 | 4.60 | 4.41 | 0 | 0 | 0 |
01/03/2012 |
4.41
|
4,500 | 4.41 | 4.47 | 4.41 | 0 | 0 | 0 |
29/02/2012 |
4.41
|
8,500 | 4.47 | 4.47 | 4.41 | 0 | 0 | 0 |
28/02/2012 |
4.47
|
2,030 | 4.54 | 4.54 | 4.47 | 0 | 0 | 0 |
27/02/2012 |
4.54
|
3,430 | 4.47 | 4.54 | 4.47 | 0 | 0 | 0 |
24/02/2012 |
4.47
|
1,000 | 4.60 | 4.60 | 4.47 | 0 | 0 | 0 |
23/02/2012 |
4.60
|
1,940 | 4.41 | 4.60 | 4.41 | 0 | 0 | 0 |
22/02/2012 |
4.41
|
500 | 4.47 | 4.47 | 4.41 | 0 | 0 | 0 |
21/02/2012 |
4.47
|
180 | 4.60 | 4.60 | 4.47 | 0 | 0 | 0 |
20/02/2012 |
4.60
|
3,020 | 4.60 | 4.60 | 4.47 | 0 | 0 | 0 |
17/02/2012 |
4.60
|
130 | 4.41 | 4.60 | 4.60 | 0 | 0 | 0 |
16/02/2012 |
4.41
|
2,740 | 4.60 | 4.60 | 4.41 | 0 | 0 | 0 |
15/02/2012 |
4.60
|
3,000 | 4.79 | 4.79 | 4.60 | 0 | 0 | 0 |
14/02/2012 |
4.79
|
1,000 | 4.98 | 4.98 | 4.79 | 0 | 0 | 0 |
13/02/2012 |
4.98
|
6,010 | 4.86 | 4.98 | 4.66 | 0 | 0 | 0 |
10/02/2012 |
4.86
|
3,010 | 4.86 | 4.86 | 4.66 | 0 | 0 | 0 |
09/02/2012 |
4.86
|
10 | 4.73 | 4.86 | 4.86 | 0 | 0 | 0 |
08/02/2012 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
07/02/2012 |
4.73
|
8,010 | 4.54 | 4.73 | 4.41 | 0 | 0 | 0 |
06/02/2012 |
4.54
|
2,530 | 4.66 | 4.66 | 4.54 | 0 | 0 | 0 |
03/02/2012 |
4.66
|
7,000 | 4.86 | 4.86 | 4.66 | 0 | 0 | 0 |
02/02/2012 |
4.86
|
10 | 4.73 | 4.86 | 4.86 | 0 | 0 | 0 |
01/02/2012 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
31/01/2012 |
4.73
|
1,500 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
30/01/2012 |
4.73
|
410 | 4.60 | 4.73 | 4.73 | 0 | 0 | 0 |
20/01/2012 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
19/01/2012 |
4.60
|
1,110 | 4.41 | 4.60 | 4.28 | 0 | 0 | 0 |
18/01/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
17/01/2012 |
4.41
|
100 | 4.28 | 4.41 | 4.41 | 0 | 0 | 0 |
16/01/2012 |
4.28
|
1,010 | 4.09 | 4.28 | 4.02 | 0 | 0 | 0 |
13/01/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
12/01/2012 |
4.09
|
1,500 | 4.22 | 4.22 | 4.09 | 0 | 0 | 0 |
11/01/2012 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
10/01/2012 |
4.22
|
160 | 4.09 | 4.22 | 4.02 | 0 | 150 | -0.0 |
09/01/2012 |
4.09
|
400 | 3.96 | 4.09 | 3.96 | 0 | 0 | 0 |
06/01/2012 |
3.96
|
3,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
05/01/2012 |
3.96
|
3,500 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
04/01/2012 |
3.96
|
2,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
03/01/2012 |
3.96
|
4,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
30/12/2011 |
3.96
|
910 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
29/12/2011 |
3.96
|
2,800 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
28/12/2011 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
27/12/2011 |
3.96
|
5,970 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
26/12/2011 |
3.96
|
5,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
23/12/2011 |
3.96
|
1,280 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 |
22/12/2011 |
4.02
|
500 | 4.09 | 4.09 | 4.02 | 0 | 0 | 0 |
21/12/2011 |
4.09
|
900 | 4.09 | 4.15 | 4.09 | 0 | 0 | 0 |
20/12/2011 |
4.09
|
1,520 | 4.09 | 4.09 | 4.02 | 0 | 0 | 0 |
19/12/2011 |
4.09
|
1,100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
16/12/2011 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
15/12/2011 |
4.09
|
8,000 | 4.28 | 4.28 | 4.09 | 0 | 0 | 0 |
14/12/2011 |
4.28
|
7,650 | 4.15 | 4.28 | 3.96 | 0 | 0 | 0 |
13/12/2011 |
4.15
|
1,940 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
12/12/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
09/12/2011 |
4.15
|
3,000 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
08/12/2011 |
4.15
|
2,630 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
07/12/2011 |
4.15
|
2,000 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
06/12/2011 |
4.15
|
1,930 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
05/12/2011 |
4.15
|
1,330 | 4.02 | 4.15 | 3.83 | 0 | 0 | 0 |
02/12/2011 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
01/12/2011 |
4.02
|
2,000 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
30/11/2011 |
4.02
|
2,890 | 4.22 | 4.22 | 4.02 | 0 | 0 | 0 |
29/11/2011 |
4.22
|
110 | 4.02 | 4.22 | 4.02 | 0 | 0 | 0 |
28/11/2011 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
25/11/2011 |
4.02
|
1,000 | 3.83 | 4.02 | 4.02 | 0 | 0 | 0 |
24/11/2011 |
3.83
|
660 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
23/11/2011 |
3.83
|
4,500 | 3.77 | 3.83 | 3.83 | 0 | 0 | 0 |
22/11/2011 |
3.77
|
10,000 | 3.83 | 3.83 | 3.77 | 0 | 0 | 0 |
21/11/2011 |
3.83
|
500 | 3.77 | 3.83 | 3.83 | 0 | 0 | 0 |
18/11/2011 |
3.77
|
6,000 | 3.83 | 3.83 | 3.77 | 0 | 6,000 | -0.0 |
17/11/2011 |
3.83
|
390 | 3.77 | 3.83 | 3.83 | 0 | 0 | 0 |
16/11/2011 |
3.77
|
8,700 | 3.71 | 3.83 | 3.77 | 0 | 2,700 | -0.0 |
15/11/2011 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
14/11/2011 |
3.71
|
9,270 | 3.83 | 3.83 | 3.71 | 0 | 2,270 | -0.0 |
11/11/2011 |
3.83
|
4,000 | 3.90 | 3.90 | 3.83 | 0 | 1,000 | -0.0 |
10/11/2011 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
09/11/2011 |
3.90
|
2,000 | 3.77 | 3.90 | 3.83 | 0 | 0 | 0 |
08/11/2011 |
3.77
|
90 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
07/11/2011 |
3.77
|
10,300 | 3.77 | 3.77 | 3.77 | 450 | 0 | 0.0 |
04/11/2011 |
3.77
|
300 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
03/11/2011 |
3.77
|
210 | 3.64 | 3.77 | 3.77 | 0 | 0 | 0 |
02/11/2011 |
3.64
|
160 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
01/11/2011 |
3.83
|
3,520 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
31/10/2011 |
3.83
|
1,780 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
28/10/2011 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
27/10/2011 |
3.83
|
4,580 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |