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) |
-0.70 | -16.67% | 116,400 | 0 | 0 |
3.40
4.20
3.50
|
2 tháng
(2024-07-22) |
-2 | -36.36% | 193,000 | 0 | 0 |
3.40
5.50
3.50
|
3 tháng
(2024-06-24) |
-2.50 | -41.67% | 308,900 | 0 | 0 |
3.40
6.10
3.50
|
6 tháng
(2024-03-25) |
-3.30 | -48.53% | 4,127,300 | 0 | 0 |
3.40
7
3.50
|
12 tháng
(2023-09-26) |
0.90 | 34.62% | 15,920,400 | -8,200 | -0.0 |
2
8.50
3.50
|
24 tháng
(2022-10-03) |
1 | 40% | 28,318,031 | 13,700 | 0.1 |
1.40
8.50
3.50
|
36 tháng
(2021-10-06) |
0.70 | 25% | 34,372,536 | 14,200 | 0.1 |
1.40
8.50
3.50
|
60 tháng
(2019-10-17) |
2.40 | 218.18% | 42,534,982 | 8,100 | 0.1 |
0.60
8.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
5.60
|
27,450 | 5.60 | 5.70 | 5.40 | 1,000 | 0 | 0.0 |
17/04/2012 |
5.60
|
46,900 | 5.40 | 5.60 | 5.40 | 1,920 | 0 | 0.0 |
16/04/2012 |
5.40
|
39,240 | 5.20 | 5.40 | 5.20 | 1,000 | 15,120 | -0.1 |
13/04/2012 |
5.20
|
29,130 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
12/04/2012 |
5.40
|
48,360 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
11/04/2012 |
5.30
|
23,760 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
10/04/2012 |
5.20
|
22,770 | 5.10 | 5.20 | 4.90 | 1,090 | 0 | 0.0 |
09/04/2012 |
5.10
|
21,660 | 5 | 5.10 | 5 | 0 | 1,000 | -0.0 |
06/04/2012 |
5
|
17,340 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
05/04/2012 |
4.90
|
650 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
04/04/2012 |
4.90
|
14,740 | 5.10 | 5.10 | 4.90 | 2,100 | 0 | 0.0 |
03/04/2012 |
5.10
|
18,260 | 4.90 | 5.10 | 4.90 | 650 | 0 | 0.0 |
30/03/2012 |
4.90
|
13,130 | 5 | 5 | 4.90 | 2,990 | 0 | 0.0 |
29/03/2012 |
5
|
3,110 | 5.10 | 5.20 | 5 | 10 | 0 | 0 |
28/03/2012 |
5.10
|
22,440 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
27/03/2012 |
5
|
39,680 | 5.10 | 5.20 | 5 | 4,500 | 0 | 0.0 |
26/03/2012 |
5.10
|
73,590 | 5.10 | 5.20 | 5 | 2,000 | 0 | 0.0 |
23/03/2012 |
5.10
|
37,050 | 5 | 5.10 | 4.90 | 3,860 | 3,000 | 0.0 |
22/03/2012 |
5
|
12,140 | 5.10 | 5.10 | 4.90 | 200 | 0 | 0.0 |
21/03/2012 |
5.10
|
20,900 | 5 | 5.10 | 4.80 | 1,000 | 0 | 0.0 |
20/03/2012 |
5
|
7,350 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
19/03/2012 |
4.80
|
3,550 | 5 | 5 | 4.80 | 0 | 0 | 0 |
16/03/2012 |
5
|
16,630 | 5.10 | 5.20 | 4.90 | 0 | 1,400 | -0.0 |
15/03/2012 |
5.10
|
34,220 | 4.90 | 5.10 | 4.70 | 1,190 | 0 | 0.0 |
14/03/2012 |
4.90
|
6,900 | 5.10 | 5.10 | 4.90 | 2,000 | 0 | 0.0 |
13/03/2012 |
5.10
|
25,050 | 5 | 5.20 | 4.80 | 3,000 | 0 | 0.0 |
12/03/2012 |
5
|
5,650 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
09/03/2012 |
5.20
|
4,050 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
08/03/2012 |
5.40
|
8,690 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
07/03/2012 |
5.60
|
21,530 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
06/03/2012 |
5.60
|
49,720 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
05/03/2012 |
5.40
|
47,150 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
02/03/2012 |
5.20
|
31,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
01/03/2012 |
5
|
41,820 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
29/02/2012 |
4.80
|
7,110 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
28/02/2012 |
4.80
|
17,480 | 5 | 5 | 4.80 | 0 | 0 | 0 |
27/02/2012 |
5
|
35,030 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
24/02/2012 |
4.90
|
19,570 | 4.90 | 4.90 | 4.70 | 0 | 5,000 | -0.0 |
23/02/2012 |
4.90
|
19,280 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
22/02/2012 |
4.70
|
6,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
21/02/2012 |
4.60
|
7,760 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
20/02/2012 |
4.60
|
5,700 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
17/02/2012 |
4.60
|
10,080 | 4.60 | 4.70 | 4.60 | 310 | 0 | 0.0 |
16/02/2012 |
4.60
|
6,910 | 4.40 | 4.60 | 4.20 | 2,000 | 0 | 0.0 |
15/02/2012 |
4.40
|
1,750 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/02/2012 |
4.40
|
4,460 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
13/02/2012 |
4.30
|
1,320 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
10/02/2012 |
4.50
|
13,600 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
09/02/2012 |
4.30
|
3,060 | 4.40 | 4.60 | 4.30 | 1,000 | 0 | 0.0 |
08/02/2012 |
4.40
|
5,030 | 4.20 | 4.40 | 4.30 | 800 | 0 | 0.0 |
07/02/2012 |
4.20
|
2,790 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
06/02/2012 |
4.40
|
8,530 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
03/02/2012 |
4.60
|
9,440 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
02/02/2012 |
4.60
|
3,550 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
01/02/2012 |
4.60
|
310 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
31/01/2012 |
4.70
|
260 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
30/01/2012 |
4.60
|
390 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
20/01/2012 |
4.50
|
900 | 4.30 | 4.50 | 4.40 | 0 | 0 | 0 |
19/01/2012 |
4.30
|
500 | 4.10 | 4.30 | 4.30 | 500 | 0 | 0.0 |
18/01/2012 |
4.10
|
1,150 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
17/01/2012 |
4.10
|
1,210 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
16/01/2012 |
4
|
2,140 | 4.10 | 4.30 | 4 | 290 | 0 | 0.0 |
13/01/2012 |
4.10
|
120 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
12/01/2012 |
4.20
|
1,550 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
11/01/2012 |
4.30
|
1,610 | 4.50 | 4.60 | 4.30 | 500 | 0 | 0.0 |
10/01/2012 |
4.50
|
540 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
09/01/2012 |
4.30
|
1,120 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
06/01/2012 |
4.10
|
2,910 | 4.20 | 4.30 | 4 | 2,600 | 0 | 0.0 |
05/01/2012 |
4.20
|
2,840 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
04/01/2012 |
4.40
|
3,010 | 4.60 | 4.60 | 4.40 | 1,500 | 0 | 0.0 |
03/01/2012 |
4.60
|
1,550 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
30/12/2011 |
4.80
|
19,740 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
29/12/2011 |
4.60
|
14,950 | 4.50 | 4.60 | 4.50 | 400 | 0 | 0.0 |
28/12/2011 |
4.50
|
11,310 | 4.30 | 4.50 | 4.30 | 0 | 1,500 | -0.0 |
27/12/2011 |
4.30
|
17,480 | 4.10 | 4.30 | 3.90 | 500 | 0 | 0.0 |
26/12/2011 |
4.10
|
20,750 | 4 | 4.10 | 3.80 | 0 | 1,000 | -0.0 |
23/12/2011 |
4
|
20 | 3.90 | 4 | 4 | 0 | 0 | 0 |
22/12/2011 |
3.90
|
10,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
21/12/2011 |
3.80
|
14,030 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
20/12/2011 |
3.90
|
2,520 | 4 | 4 | 3.80 | 0 | 0 | 0 |
19/12/2011 |
4
|
20 | 4 | 4 | 3.80 | 0 | 0 | 0 |
16/12/2011 |
4
|
1,010 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
15/12/2011 |
3.90
|
6,520 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
14/12/2011 |
3.80
|
2,010 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
13/12/2011 |
4
|
8,210 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
12/12/2011 |
4.10
|
6,860 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
09/12/2011 |
4.10
|
9,010 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
08/12/2011 |
4.10
|
580 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
07/12/2011 |
4.30
|
14,070 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
06/12/2011 |
4.30
|
8,860 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
05/12/2011 |
4.40
|
39,060 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
02/12/2011 |
4.20
|
2,260 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
01/12/2011 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
30/11/2011 |
4.20
|
26,380 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
29/11/2011 |
4.40
|
2,030 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
28/11/2011 |
4.20
|
1,610 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
25/11/2011 |
4
|
11,970 | 4.20 | 4.20 | 4 | 6,170 | 0 | 0.0 |
24/11/2011 |
4.20
|
14,570 | 4.40 | 4.40 | 4.20 | 0 | 5,060 | -0.0 |
23/11/2011 |
4.40
|
10 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/11/2011 |
4.40
|
9,560 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |