Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
2 tháng
(2024-09-16) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
3 tháng
(2024-08-15) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
6 tháng
(2024-05-17) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
12 tháng
(2023-11-20) |
0.20 | 2.33% | 1,002 | 0 | 0 |
8.50
10
8.80
|
24 tháng
(2022-11-24) |
-1.30 | -12.87% | 34,898 | 0 | 0 |
7.10
11
8.80
|
36 tháng
(2021-11-29) |
-7.10 | -44.65% | 192,522 | 0 | 0 |
7.10
17.70
8.80
|
60 tháng
(2019-12-10) |
-1.20 | -12% | 400,288 | 17 | 0.0 |
7.10
17.70
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/06/2012 |
5.20
|
1,550 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
18/06/2012 |
5.40
|
2,210 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
15/06/2012 |
5.60
|
140 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
14/06/2012 |
5.80
|
210 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
13/06/2012 |
5.80
|
120 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
12/06/2012 |
5.80
|
1,380 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
11/06/2012 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
08/06/2012 |
5.70
|
70 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
07/06/2012 |
5.50
|
190 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
06/06/2012 |
5.30
|
4,290 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
05/06/2012 |
5.50
|
1,160 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
04/06/2012 |
5.70
|
1,360 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
01/06/2012 |
6
|
10 | 6 | 6 | 6 | 0 | 0 | 0 |
31/05/2012 |
5.90
|
40 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
30/05/2012 |
5.70
|
220 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
29/05/2012 |
5.90
|
30 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
28/05/2012 |
5.80
|
700 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
25/05/2012 |
5.70
|
660 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
24/05/2012 |
5.90
|
150 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
23/05/2012 |
6.20
|
240 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
22/05/2012 |
6
|
5,340 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
21/05/2012 |
5.90
|
280 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
18/05/2012 |
5.70
|
330 | 6 | 6 | 5.70 | 0 | 0 | 0 |
17/05/2012 |
6
|
120 | 5.90 | 6 | 5.90 | 0 | 10 | -0 |
16/05/2012 |
5.90
|
4,120 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
15/05/2012 |
5.90
|
610 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
14/05/2012 |
6.20
|
1,720 | 6.50 | 6.50 | 6.20 | 500 | 0 | 0.0 |
11/05/2012 |
6.50
|
7,340 | 6.40 | 6.60 | 6.40 | 10 | 0 | 0.0 |
10/05/2012 |
6.30
|
14,880 | 6 | 6.30 | 6 | 0 | 0 | 0 |
09/05/2012 |
6
|
2,730 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
08/05/2012 |
6.20
|
6,050 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
07/05/2012 |
6.50
|
3,830 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
04/05/2012 |
6.50
|
2,200 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
03/05/2012 |
6.60
|
3,780 | 6.60 | 6.60 | 6.60 | 80 | 0 | 0.0 |
02/05/2012 |
6.30
|
20,680 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
27/04/2012 |
6
|
3,220 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
26/04/2012 |
6
|
4,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
25/04/2012 |
6.30
|
5,090 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
24/04/2012 |
6.20
|
3,590 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
23/04/2012 |
6.50
|
1,240 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
20/04/2012 |
6.80
|
820 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
19/04/2012 |
6.60
|
5,800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
18/04/2012 |
6.30
|
3,960 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
17/04/2012 |
6
|
9,510 | 6 | 6 | 6 | 0 | 0 | 0 |
16/04/2012 |
5.80
|
4,560 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
13/04/2012 |
5.60
|
9,510 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
12/04/2012 |
5.40
|
5,120 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
11/04/2012 |
5.20
|
13,490 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
10/04/2012 |
5
|
1,200 | 5 | 5 | 5 | 0 | 0 | 0 |
09/04/2012 |
5
|
2,250 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
06/04/2012 |
5.10
|
2,050 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
05/04/2012 |
5.10
|
2,040 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
04/04/2012 |
5.10
|
790 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
03/04/2012 |
5.10
|
1,930 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
30/03/2012 |
5.10
|
19,970 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
29/03/2012 |
5.10
|
9,740 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
28/03/2012 |
5.30
|
17,280 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
27/03/2012 |
5.10
|
15,730 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
26/03/2012 |
4.90
|
13,890 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
23/03/2012 |
4.70
|
4,070 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
22/03/2012 |
4.50
|
2,050 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
21/03/2012 |
4.50
|
3,190 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
20/03/2012 |
4.60
|
3,550 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
19/03/2012 |
4.60
|
7,640 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
16/03/2012 |
4.60
|
17,570 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
15/03/2012 |
4.60
|
740 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
14/03/2012 |
4.60
|
2,200 | 5 | 5 | 4.60 | 0 | 0 | 0 |
13/03/2012 |
4.80
|
1,640 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
12/03/2012 |
4.90
|
6,310 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
09/03/2012 |
5
|
8,370 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
08/03/2012 |
4.80
|
11,090 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
07/03/2012 |
4.60
|
8,440 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
06/03/2012 |
4.40
|
21,010 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
05/03/2012 |
4.20
|
18,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/03/2012 |
4
|
470 | 4 | 4 | 4 | 0 | 0 | 0 |
01/03/2012 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/02/2012 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/02/2012 |
3.80
|
320 | 4 | 4 | 3.80 | 0 | 0 | 0 |
27/02/2012 |
3.90
|
1,230 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
24/02/2012 |
4
|
9,630 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
23/02/2012 |
4.20
|
6,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
22/02/2012 |
4.40
|
210 | 4 | 4.40 | 4 | 0 | 0 | 0 |
21/02/2012 |
4.20
|
4,080 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
20/02/2012 |
4.40
|
2,150 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
17/02/2012 |
4.20
|
1,510 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
16/02/2012 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
15/02/2012 |
4
|
2,180 | 4 | 4 | 4 | 0 | 0 | 0 |
14/02/2012 |
4.20
|
810 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
13/02/2012 |
4.40
|
10 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
10/02/2012 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
09/02/2012 |
4
|
1,900 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
08/02/2012 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
07/02/2012 |
3.90
|
9,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
06/02/2012 |
4.10
|
1,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
03/02/2012 |
4.20
|
5,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/02/2012 |
4.30
|
110 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
01/02/2012 |
4.10
|
12,670 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
31/01/2012 |
4
|
140 | 4 | 4 | 4 | 0 | 0 | 0 |
30/01/2012 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
20/01/2012 |
3.80
|
50 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |