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) |
0.40 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
4.90
|
1,800 | 4.93 | 4.93 | 4.86 | 0 | 0 | 0 |
20/04/2012 |
4.93
|
100 | 4.73 | 4.93 | 4.93 | 0 | 0 | 0 |
19/04/2012 |
4.73
|
1,100 | 5.00 | 5.00 | 4.73 | 0 | 0 | 0 |
18/04/2012 |
5.00
|
6,200 | 5.06 | 5.06 | 4.90 | 0 | 0 | 0 |
17/04/2012 |
5.06
|
4,000 | 4.93 | 5.10 | 4.90 | 0 | 0 | 0 |
16/04/2012 |
4.93
|
10,400 | 4.90 | 4.96 | 4.86 | 0 | 0 | 0 |
13/04/2012 |
4.90
|
700 | 5.00 | 5.00 | 4.76 | 0 | 0 | 0 |
12/04/2012 |
5.00
|
8,600 | 4.70 | 5.00 | 4.70 | 0 | 0 | 0 |
11/04/2012 |
4.70
|
2,600 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 |
10/04/2012 |
4.73
|
300 | 4.53 | 4.73 | 4.66 | 0 | 0 | 0 |
09/04/2012 |
4.53
|
500 | 4.63 | 4.63 | 4.53 | 0 | 0 | 0 |
06/04/2012 |
4.63
|
100 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 |
05/04/2012 |
4.70
|
5,200 | 4.66 | 4.70 | 4.33 | 0 | 0 | 0 |
04/04/2012 |
4.66
|
800 | 4.60 | 4.66 | 4.40 | 0 | 0 | 0 |
03/04/2012 |
4.60
|
2,000 | 4.66 | 4.66 | 4.60 | 0 | 0 | 0 |
30/03/2012 |
4.66
|
100 | 4.43 | 4.66 | 4.66 | 0 | 0 | 0 |
29/03/2012 |
4.43
|
8,900 | 4.46 | 4.50 | 4.40 | 0 | 0 | 0 |
28/03/2012 |
4.46
|
400 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 |
27/03/2012 |
4.50
|
2,300 | 4.53 | 4.63 | 4.50 | 0 | 0 | 0 |
26/03/2012 |
4.53
|
1,400 | 4.66 | 4.70 | 4.43 | 0 | 0 | 0 |
23/03/2012 |
4.66
|
3,000 | 4.66 | 4.70 | 4.66 | 0 | 0 | 0 |
22/03/2012 |
4.66
|
1,600 | 4.83 | 4.83 | 4.46 | 0 | 0 | 0 |
21/03/2012 |
4.83
|
19,200 | 4.83 | 4.83 | 4.50 | 0 | 0 | 0 |
20/03/2012 |
4.83
|
4,500 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
19/03/2012 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
16/03/2012 |
4.83
|
0 | 4.86 | 4.83 | 4.83 | 0 | 0 | 0 |
15/03/2012 |
4.86
|
2,300 | 4.66 | 4.86 | 4.76 | 0 | 0 | 0 |
14/03/2012 |
4.66
|
2,100 | 4.50 | 4.66 | 4.50 | 0 | 0 | 0 |
13/03/2012 |
4.50
|
2,200 | 4.33 | 4.50 | 4.13 | 0 | 0 | 0 |
12/03/2012 |
4.33
|
2,200 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 |
09/03/2012 |
4.33
|
3,000 | 4.63 | 4.63 | 4.33 | 0 | 0 | 0 |
08/03/2012 |
4.63
|
1,000 | 4.63 | 4.63 | 4.53 | 0 | 0 | 0 |
07/03/2012 |
4.63
|
6,200 | 4.40 | 4.63 | 4.10 | 0 | 2,000 | -0.0 |
06/03/2012 |
4.40
|
6,600 | 4.36 | 4.40 | 4.36 | 0 | 0 | 0 |
05/03/2012 |
4.36
|
7,500 | 4.26 | 4.36 | 4.36 | 0 | 0 | 0 |
02/03/2012 |
4.26
|
6,700 | 4.06 | 4.26 | 4.00 | 0 | 0 | 0 |
01/03/2012 |
4.06
|
13,000 | 4.20 | 4.23 | 4.06 | 0 | 0 | 0 |
29/02/2012 |
4.20
|
3,700 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 |
28/02/2012 |
4.33
|
4,200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
27/02/2012 |
4.60
|
0 | 4.26 | 4.60 | 4.60 | 0 | 0 | 0 |
24/02/2012 |
4.26
|
2,000 | 4.46 | 4.76 | 4.26 | 0 | 0 | 0 |
23/02/2012 |
4.46
|
1,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
22/02/2012 |
4.40
|
500 | 4.43 | 4.43 | 4.40 | 0 | 0 | 0 |
21/02/2012 |
4.43
|
5,000 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
20/02/2012 |
4.43
|
1,500 | 4.13 | 4.43 | 4.43 | 0 | 0 | 0 |
17/02/2012 |
4.13
|
200 | 4.40 | 4.40 | 4.13 | 0 | 0 | 0 |
16/02/2012 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
15/02/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/02/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
13/02/2012 |
4.40
|
100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
10/02/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
09/02/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
08/02/2012 |
4.70
|
300 | 4.70 | 4.73 | 4.70 | 0 | 0 | 0 |
07/02/2012 |
4.70
|
1,000 | 4.63 | 4.70 | 4.70 | 0 | 0 | 0 |
06/02/2012 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
03/02/2012 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
02/02/2012 |
4.63
|
100 | 4.33 | 4.63 | 4.63 | 0 | 0 | 0 |
01/02/2012 |
4.33
|
500 | 4.60 | 4.60 | 4.33 | 0 | 0 | 0 |
31/01/2012 |
4.60
|
400 | 4.56 | 4.60 | 4.60 | 0 | 0 | 0 |
30/01/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
20/01/2012 |
4.56
|
0 | 4.46 | 4.56 | 4.56 | 0 | 0 | 0 |
19/01/2012 |
4.46
|
400 | 4.46 | 4.66 | 4.46 | 0 | 0 | 0 |
18/01/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
17/01/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
16/01/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
13/01/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
12/01/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
11/01/2012 |
4.46
|
100 | 4.80 | 4.80 | 4.46 | 0 | 0 | 0 |
10/01/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
09/01/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
06/01/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
05/01/2012 |
4.80
|
100 | 4.50 | 4.80 | 4.80 | 0 | 0 | 0 |
04/01/2012 |
4.50
|
1,000 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
03/01/2012 |
4.66
|
0 | 4.70 | 4.66 | 4.66 | 0 | 0 | 0 |
30/12/2011 |
4.70
|
3,800 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
29/12/2011 |
4.40
|
1,300 | 4.13 | 4.40 | 4.33 | 0 | 0 | 0 |
28/12/2011 |
4.13
|
1,700 | 3.93 | 4.13 | 4.00 | 0 | 0 | 0 |
27/12/2011 |
3.93
|
6,800 | 3.73 | 3.93 | 3.83 | 2,000 | 0 | 0.0 |
26/12/2011 |
3.73
|
6,700 | 3.76 | 3.76 | 3.66 | 0 | 0 | 0 |
23/12/2011 |
3.76
|
2,300 | 3.70 | 3.96 | 3.56 | 0 | 0 | 0 |
22/12/2011 |
3.70
|
3,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
21/12/2011 |
3.80
|
100 | 4.00 | 4.00 | 3.80 | 0 | 0 | 0 |
20/12/2011 |
4.00
|
2,300 | 4.10 | 4.30 | 4.00 | 0 | 0 | 0 |
19/12/2011 |
4.10
|
1,500 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
16/12/2011 |
4.40
|
1,900 | 4.33 | 4.40 | 4.40 | 0 | 0 | 0 |
15/12/2011 |
4.33
|
1,500 | 4.33 | 4.43 | 4.33 | 0 | 0 | 0 |
14/12/2011 |
4.33
|
1,100 | 4.40 | 4.46 | 4.33 | 0 | 0 | 0 |
13/12/2011 |
4.40
|
400 | 4.26 | 4.46 | 4.40 | 0 | 0 | 0 |
12/12/2011 |
4.26
|
2,000 | 4.53 | 4.53 | 4.26 | 0 | 0 | 0 |
09/12/2011 |
4.53
|
2,200 | 4.53 | 4.80 | 4.53 | 0 | 0 | 0 |
08/12/2011 |
4.53
|
1,100 | 4.26 | 4.53 | 4.43 | 0 | 0 | 0 |
07/12/2011 |
4.26
|
100 | 4.40 | 4.40 | 4.26 | 0 | 0 | 0 |
06/12/2011 |
4.40
|
1,200 | 4.36 | 4.40 | 4.20 | 0 | 0 | 0 |
05/12/2011 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
02/12/2011 |
4.36
|
500 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
01/12/2011 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
30/11/2011 |
4.36
|
1,100 | 4.66 | 4.66 | 4.36 | 0 | 0 | 0 |
29/11/2011 |
4.66
|
100 | 4.90 | 4.90 | 4.66 | 0 | 0 | 0 |
28/11/2011 |
4.90
|
700 | 5.26 | 5.26 | 4.90 | 0 | 0 | 0 |
25/11/2011 |
5.26
|
0 | 5.33 | 5.26 | 5.26 | 0 | 0 | 0 |