Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-5.80 | -30.85% | 700 | 0 | 0 |
13
20
13
|
2 tháng
(2024-07-22) |
1.10 | 9.24% | 2,400 | 0 | 0 |
11.90
20
13
|
3 tháng
(2024-06-21) |
-4.10 | -23.98% | 24,900 | 0 | 0 |
11.20
20
13
|
6 tháng
(2024-03-25) |
-0.90 | -6.47% | 117,300 | 0 | 0 |
11.20
20
13
|
12 tháng
(2023-09-25) |
-3 | -18.75% | 174,800 | 0 | 0 |
11.20
20
13
|
24 tháng
(2022-09-30) |
-9.80 | -42.98% | 2,026,574 | -239,870 | -5.6 |
11.20
29
13
|
36 tháng
(2021-10-05) |
-2.38 | -15.46% | 2,445,388 | -247,970 | -5.8 |
11.20
29
13
|
60 tháng
(2019-10-16) |
-26.17 | -66.81% | 2,742,497 | -339,870 | -7.4 |
11.20
47
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
3.33
|
5,200 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0 |
19/04/2012 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
18/04/2012 |
3.49
|
2,100 | 3.51 | 3.51 | 3.21 | 0 | 0 | 0 |
17/04/2012 |
3.51
|
500 | 3.51 | 3.51 | 3.28 | 0 | 0 | 0 |
16/04/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
13/04/2012 |
3.51
|
1,100 | 3.44 | 3.51 | 3.26 | 0 | 0 | 0 |
12/04/2012 |
3.44
|
2,300 | 3.33 | 3.44 | 3.26 | 0 | 0 | 0 |
11/04/2012 |
3.33
|
3,500 | 3.33 | 3.36 | 3.21 | 0 | 0 | 0 |
10/04/2012 |
3.33
|
100 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
09/04/2012 |
3.33
|
6,000 | 3.15 | 3.33 | 3.15 | 0 | 0 | 0 |
06/04/2012 |
3.15
|
800 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 |
05/04/2012 |
3.23
|
3,000 | 3.15 | 3.23 | 3.08 | 0 | 0 | 0 |
04/04/2012 |
3.15
|
700 | 3.15 | 3.15 | 2.95 | 0 | 0 | 0 |
03/04/2012 |
3.15
|
1,000 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 |
30/03/2012 |
3.18
|
1,000 | 2.97 | 3.18 | 2.87 | 0 | 0 | 0 |
29/03/2012 |
2.97
|
100 | 3.15 | 3.15 | 2.97 | 0 | 0 | 0 |
28/03/2012 |
3.15
|
7,200 | 2.97 | 3.15 | 2.82 | 0 | 0 | 0 |
27/03/2012 |
2.97
|
20,900 | 2.95 | 3.15 | 2.74 | 0 | 0 | 0 |
26/03/2012 |
2.95
|
700 | 3.00 | 3.18 | 2.80 | 0 | 0 | 0 |
23/03/2012 |
3.00
|
100 | 2.95 | 3.00 | 3.00 | 0 | 0 | 0 |
22/03/2012 |
2.95
|
1,200 | 3.00 | 3.00 | 2.92 | 0 | 0 | 0 |
21/03/2012 |
3.00
|
400 | 3.03 | 3.03 | 2.82 | 0 | 0 | 0 |
20/03/2012 |
3.03
|
1,200 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 |
19/03/2012 |
3.08
|
100 | 2.82 | 3.08 | 3.08 | 0 | 0 | 0 |
16/03/2012 |
2.82
|
200 | 2.97 | 2.97 | 2.82 | 0 | 0 | 0 |
15/03/2012 |
2.97
|
2,600 | 2.80 | 2.97 | 2.64 | 0 | 0 | 0 |
14/03/2012 |
2.80
|
2,000 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 |
13/03/2012 |
2.92
|
600 | 2.87 | 2.92 | 2.82 | 0 | 0 | 0 |
12/03/2012 |
2.87
|
2,200 | 2.97 | 2.97 | 2.67 | 0 | 0 | 0 |
09/03/2012 |
2.97
|
7,500 | 2.85 | 3.00 | 2.77 | 0 | 0 | 0 |
08/03/2012 |
2.85
|
2,400 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
07/03/2012 |
2.95
|
5,900 | 2.95 | 3.03 | 2.92 | 0 | 0 | 0 |
06/03/2012 |
2.95
|
4,100 | 2.97 | 3.13 | 2.95 | 0 | 0 | 0 |
05/03/2012 |
2.97
|
6,200 | 2.85 | 2.97 | 2.87 | 0 | 0 | 0 |
02/03/2012 |
2.85
|
6,200 | 2.67 | 2.85 | 2.69 | 0 | 0 | 0 |
01/03/2012 |
2.67
|
1,100 | 2.82 | 2.82 | 2.64 | 0 | 0 | 0 |
29/02/2012 |
2.82
|
100 | 2.95 | 2.95 | 2.82 | 0 | 0 | 0 |
28/02/2012 |
2.95
|
3,000 | 3.03 | 3.03 | 2.62 | 0 | 0 | 0 |
27/02/2012 |
3.03
|
300 | 2.87 | 3.03 | 2.69 | 0 | 0 | 0 |
24/02/2012 |
2.87
|
400 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 |
23/02/2012 |
3.08
|
200 | 2.97 | 3.08 | 3.08 | 0 | 0 | 0 |
22/02/2012 |
2.97
|
100 | 2.85 | 2.97 | 2.97 | 0 | 0 | 0 |
21/02/2012 |
2.85
|
100 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
20/02/2012 |
2.85
|
2,300 | 2.67 | 2.85 | 2.64 | 0 | 0 | 0 |
17/02/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
16/02/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
15/02/2012 |
2.67
|
100 | 2.62 | 2.67 | 2.67 | 0 | 0 | 0 |
14/02/2012 |
2.62
|
1,900 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
13/02/2012 |
2.62
|
100 | 2.51 | 2.62 | 2.62 | 0 | 0 | 0 |
10/02/2012 |
2.51
|
2,600 | 2.69 | 2.72 | 2.51 | 0 | 0 | 0 |
09/02/2012 |
2.69
|
100 | 2.72 | 2.72 | 2.69 | 0 | 0 | 0 |
08/02/2012 |
2.72
|
200 | 2.59 | 2.72 | 2.54 | 0 | 0 | 0 |
07/02/2012 |
2.59
|
100 | 2.77 | 2.77 | 2.59 | 0 | 0 | 0 |
06/02/2012 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
03/02/2012 |
2.77
|
100 | 2.59 | 2.77 | 2.77 | 0 | 0 | 0 |
02/02/2012 |
2.59
|
4,400 | 2.77 | 2.82 | 2.59 | 0 | 0 | 0 |
01/02/2012 |
2.77
|
100 | 2.97 | 2.97 | 2.77 | 0 | 0 | 0 |
31/01/2012 |
2.97
|
100 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 |
30/01/2012 |
3.18
|
100 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 |
20/01/2012 |
3.41
|
100 | 3.67 | 3.67 | 3.41 | 0 | 0 | 0 |
19/01/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
18/01/2012 |
3.67
|
100 | 3.92 | 3.92 | 3.67 | 0 | 0 | 0 |
17/01/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
16/01/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
13/01/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
12/01/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
11/01/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
10/01/2012 |
3.92
|
100 | 3.67 | 3.92 | 3.92 | 0 | 0 | 0 |
09/01/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
06/01/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
05/01/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
04/01/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
03/01/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
30/12/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
29/12/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
28/12/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
27/12/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
26/12/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
23/12/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
22/12/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
21/12/2011 |
3.67
|
100 | 3.44 | 3.67 | 3.67 | 0 | 0 | 0 |
20/12/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
19/12/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
16/12/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
15/12/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
14/12/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
13/12/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
12/12/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
09/12/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
08/12/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
07/12/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
06/12/2011 |
3.44
|
100 | 3.33 | 3.44 | 3.44 | 0 | 0 | 0 |
05/12/2011 |
3.33
|
100 | 3.23 | 3.33 | 3.33 | 0 | 0 | 0 |
02/12/2011 |
3.23
|
100 | 3.00 | 3.23 | 3.23 | 0 | 0 | 0 |
01/12/2011 |
3.00
|
300 | 3.00 | 3.18 | 3.00 | 0 | 0 | 0 |
30/11/2011 |
3.00
|
100 | 2.85 | 3.00 | 3.00 | 0 | 0 | 0 |
29/11/2011 |
2.85
|
100 | 2.67 | 2.85 | 2.85 | 0 | 0 | 0 |
28/11/2011 |
2.67
|
1,700 | 2.85 | 2.85 | 2.67 | 0 | 0 | 0 |
25/11/2011 |
2.85
|
500 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 |
24/11/2011 |
2.95
|
1,100 | 3.21 | 3.36 | 2.95 | 0 | 0 | 0 |