Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.10 | -2.33% | 611,800 | 0 | 0.0 |
3.60
4.30
4.20
|
2 tháng
(2024-09-16) |
0.70 | 20% | 770,000 | 0 | 0.0 |
3.40
4.30
4.20
|
3 tháng
(2024-08-16) |
-0.60 | -12.50% | 1,137,200 | 0 | 0.0 |
3.30
4.80
4.20
|
6 tháng
(2024-05-20) |
0.50 | 13.51% | 3,124,500 | 0 | 0.0 |
3.30
7.70
4.20
|
12 tháng
(2023-11-20) |
0.90 | 27.27% | 4,040,100 | -200 | 0.0 |
2.80
7.70
4.20
|
24 tháng
(2022-11-25) |
2 | 90.91% | 6,237,352 | -1,100 | 0.0 |
2.20
7.70
4.20
|
36 tháng
(2021-11-30) |
-3.50 | -45.45% | 11,040,623 | 132,000 | 1.2 |
1.70
11.20
4.20
|
60 tháng
(2019-12-11) |
-4.70 | -52.81% | 15,188,629 | 176,000 | 1.4 |
1.70
11.20
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/01/2012 |
3.37
|
5,300 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 |
11/01/2012 |
3.59
|
1,800 | 3.70 | 3.97 | 3.53 | 0 | 0 | 0 |
10/01/2012 |
3.70
|
1,600 | 4.02 | 4.24 | 3.70 | 0 | 0 | 0 |
09/01/2012 |
4.02
|
400 | 3.81 | 4.02 | 3.81 | 0 | 0 | 0 |
06/01/2012 |
3.81
|
500 | 4.08 | 4.08 | 3.81 | 0 | 0 | 0 |
05/01/2012 |
4.08
|
2,000 | 4.35 | 4.35 | 4.08 | 0 | 0 | 0 |
04/01/2012 |
4.35
|
100 | 4.62 | 4.62 | 4.35 | 0 | 0 | 0 |
03/01/2012 |
4.62
|
100 | 4.46 | 4.62 | 4.62 | 0 | 0 | 0 |
30/12/2011 |
4.46
|
19,100 | 4.62 | 5.06 | 4.46 | 0 | 0 | 0 |
29/12/2011 |
4.62
|
11,400 | 4.62 | 4.78 | 4.62 | 0 | 0 | 0 |
28/12/2011 |
4.62
|
100 | 4.35 | 4.62 | 4.62 | 0 | 0 | 0 |
27/12/2011 |
4.35
|
1,100 | 4.35 | 4.62 | 4.35 | 0 | 0 | 0 |
26/12/2011 |
4.35
|
2,400 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
23/12/2011 |
4.35
|
13,100 | 4.29 | 4.57 | 4.35 | 0 | 0 | 0 |
22/12/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
21/12/2011 |
4.29
|
100 | 4.02 | 4.29 | 4.29 | 0 | 0 | 0 |
20/12/2011 |
4.02
|
400 | 3.81 | 4.08 | 4.02 | 0 | 0 | 0 |
19/12/2011 |
3.81
|
6,900 | 3.81 | 3.97 | 3.81 | 0 | 0 | 0 |
16/12/2011 |
3.81
|
100 | 3.53 | 3.81 | 3.81 | 0 | 0 | 0 |
15/12/2011 |
3.53
|
900 | 3.64 | 3.64 | 3.53 | 0 | 0 | 0 |
14/12/2011 |
3.64
|
4,200 | 3.64 | 3.64 | 3.59 | 0 | 0 | 0 |
13/12/2011 |
3.64
|
4,500 | 3.70 | 3.70 | 3.59 | 0 | 0 | 0 |
12/12/2011 |
3.70
|
9,100 | 3.81 | 3.81 | 3.59 | 0 | 0 | 0 |
09/12/2011 |
3.81
|
9,000 | 3.91 | 3.91 | 3.70 | 0 | 0 | 0 |
08/12/2011 |
3.91
|
15,600 | 4.08 | 4.08 | 3.81 | 0 | 0 | 0 |
07/12/2011 |
4.08
|
100 | 3.97 | 4.08 | 4.08 | 0 | 0 | 0 |
06/12/2011 |
3.97
|
18,100 | 4.19 | 4.35 | 3.91 | 0 | 0 | 0 |
05/12/2011 |
4.19
|
21,800 | 4.13 | 4.19 | 3.86 | 0 | 0 | 0 |
02/12/2011 |
4.13
|
4,500 | 4.29 | 4.68 | 4.13 | 0 | 0 | 0 |
01/12/2011 |
4.29
|
400 | 4.62 | 4.62 | 4.29 | 0 | 0 | 0 |
30/11/2011 |
4.62
|
900 | 4.35 | 4.62 | 4.19 | 0 | 0 | 0 |
29/11/2011 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
28/11/2011 |
4.35
|
2,800 | 4.51 | 4.51 | 4.35 | 0 | 0 | 0 |
25/11/2011 |
4.51
|
0 | 4.84 | 4.51 | 4.51 | 0 | 0 | 0 |
24/11/2011 |
4.84
|
1,600 | 4.57 | 4.84 | 4.29 | 0 | 0 | 0 |
23/11/2011 |
4.57
|
6,300 | 4.84 | 4.84 | 4.57 | 0 | 0 | 0 |
22/11/2011 |
4.84
|
200 | 4.73 | 4.89 | 4.84 | 0 | 0 | 0 |
21/11/2011 |
4.73
|
4,200 | 5.06 | 5.06 | 4.73 | 0 | 0 | 0 |
18/11/2011 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
17/11/2011 |
5.06
|
200 | 5.44 | 5.44 | 5.06 | 0 | 0 | 0 |
16/11/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
15/11/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
14/11/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
11/11/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
10/11/2011 |
5.44
|
100 | 5.06 | 5.44 | 5.44 | 0 | 0 | 0 |
09/11/2011 |
5.06
|
1,200 | 5.38 | 5.38 | 5.06 | 0 | 0 | 0 |
08/11/2011 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
07/11/2011 |
5.38
|
100 | 5.16 | 5.38 | 5.38 | 0 | 0 | 0 |
04/11/2011 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
03/11/2011 |
5.16
|
100 | 4.84 | 5.16 | 5.16 | 0 | 0 | 0 |
02/11/2011 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
01/11/2011 |
4.84
|
6,000 | 5.16 | 5.38 | 4.84 | 0 | 0 | 0 |
31/10/2011 |
5.16
|
500 | 5.54 | 5.54 | 5.16 | 0 | 0 | 0 |
28/10/2011 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
27/10/2011 |
5.54
|
100 | 5.44 | 5.54 | 5.54 | 0 | 0 | 0 |
26/10/2011 |
5.44
|
1,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
25/10/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
24/10/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
21/10/2011 |
5.44
|
100 | 5.22 | 5.44 | 5.44 | 0 | 0 | 0 |
20/10/2011 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
19/10/2011 |
5.22
|
2,300 | 5.60 | 5.60 | 5.22 | 0 | 0 | 0 |
18/10/2011 |
5.60
|
100 | 5.33 | 5.60 | 5.60 | 0 | 0 | 0 |
17/10/2011 |
5.33
|
0 | 5.38 | 5.33 | 5.33 | 0 | 0 | 0 |
14/10/2011 |
5.38
|
1,700 | 5.33 | 5.44 | 5.33 | 0 | 0 | 0 |
13/10/2011 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
12/10/2011 |
5.33
|
0 | 5.27 | 5.33 | 5.33 | 0 | 0 | 0 |
11/10/2011 |
5.27
|
600 | 5.44 | 5.71 | 5.27 | 0 | 0 | 0 |
10/10/2011 |
5.44
|
100 | 5.27 | 5.44 | 5.44 | 0 | 0 | 0 |
07/10/2011 |
5.27
|
1,200 | 5.54 | 5.54 | 5.27 | 0 | 0 | 0 |
06/10/2011 |
5.54
|
100 | 5.33 | 5.54 | 5.54 | 0 | 0 | 0 |
05/10/2011 |
5.33
|
100 | 5.06 | 5.33 | 5.33 | 0 | 0 | 0 |
04/10/2011 |
5.06
|
900 | 5.11 | 5.11 | 5.06 | 0 | 0 | 0 |
03/10/2011 |
5.11
|
500 | 5.22 | 5.22 | 5.11 | 0 | 0 | 0 |
30/09/2011 |
5.22
|
100 | 5.16 | 5.22 | 5.22 | 0 | 0 | 0 |
29/09/2011 |
5.16
|
3,200 | 5.33 | 5.33 | 5.16 | 0 | 0 | 0 |
28/09/2011 |
5.33
|
4,900 | 5.06 | 5.33 | 5.16 | 0 | 0 | 0 |
27/09/2011 |
5.06
|
8,300 | 5.22 | 5.22 | 5.06 | 0 | 0 | 0 |
26/09/2011 |
5.22
|
1,000 | 5.27 | 5.27 | 5.22 | 0 | 0 | 0 |
23/09/2011 |
5.27
|
600 | 5.44 | 5.44 | 5.27 | 0 | 0 | 0 |
22/09/2011 |
5.44
|
800 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
21/09/2011 |
5.44
|
400 | 5.33 | 5.44 | 5.06 | 0 | 0 | 0 |
20/09/2011 |
5.33
|
3,300 | 5.49 | 5.49 | 5.16 | 0 | 0 | 0 |
19/09/2011 |
5.49
|
5,000 | 5.27 | 5.54 | 5.06 | 0 | 0 | 0 |
16/09/2011 |
5.27
|
2,000 | 5.38 | 5.54 | 5.27 | 0 | 0 | 0 |
15/09/2011 |
5.38
|
1,000 | 5.49 | 5.49 | 5.38 | 0 | 0 | 0 |
14/09/2011 |
5.49
|
7,900 | 5.65 | 5.82 | 5.49 | 0 | 0 | 0 |
13/09/2011 |
5.65
|
32,800 | 5.54 | 5.76 | 5.22 | 0 | 0 | 0 |
12/09/2011 |
5.54
|
30,200 | 5.44 | 5.76 | 5.33 | 0 | 0 | 0 |
09/09/2011 |
5.44
|
4,600 | 5.49 | 5.49 | 5.38 | 0 | 0 | 0 |
08/09/2011 |
5.49
|
3,500 | 5.93 | 5.93 | 5.44 | 0 | 0 | 0 |
07/09/2011 |
5.93
|
2,500 | 5.65 | 5.93 | 5.71 | 0 | 0 | 0 |
06/09/2011 |
5.65
|
2,100 | 5.93 | 6.03 | 5.54 | 0 | 0 | 0 |
05/09/2011 |
5.93
|
100 | 5.65 | 5.93 | 5.93 | 0 | 0 | 0 |
01/09/2011 |
5.65
|
6,900 | 5.71 | 5.71 | 5.65 | 0 | 0 | 0 |
31/08/2011 |
5.71
|
4,500 | 5.65 | 5.71 | 5.33 | 0 | 0 | 0 |
30/08/2011 |
5.65
|
6,800 | 5.22 | 5.71 | 5.65 | 0 | 0 | 0 |
29/08/2011 |
5.22
|
800 | 5.11 | 5.65 | 5.22 | 0 | 0 | 0 |
26/08/2011 |
5.11
|
2,600 | 5.06 | 5.38 | 5.11 | 0 | 0 | 0 |
25/08/2011 |
5.06
|
2,100 | 5.33 | 5.33 | 5.00 | 0 | 0 | 0 |
24/08/2011 |
5.33
|
500 | 5.00 | 5.33 | 5.33 | 0 | 0 | 0 |