Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
6 tháng
(2024-05-27) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
12 tháng
(2023-11-28) |
0.20 | 2.33% | 1,000 | 0 | 0 |
8.60
10
8.80
|
24 tháng
(2022-12-05) |
-1.30 | -12.87% | 33,798 | 0 | 0 |
7.10
11
8.80
|
36 tháng
(2021-12-08) |
-8 | -47.62% | 187,322 | 0 | 0 |
7.10
17.70
8.80
|
60 tháng
(2019-12-19) |
-2.70 | -23.48% | 398,588 | 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) |
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 |
19/01/2012 |
3.70
|
12,640 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
18/01/2012 |
3.80
|
3,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/01/2012 |
3.90
|
5,120 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/01/2012 |
4.10
|
15,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
13/01/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
12/01/2012 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
11/01/2012 |
4.10
|
1,390 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
10/01/2012 |
4
|
24,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
09/01/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
06/01/2012 |
3.90
|
1,540 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
05/01/2012 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
04/01/2012 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
03/01/2012 |
4
|
50 | 4 | 4 | 4 | 0 | 0 | 0 |
30/12/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/12/2011 |
3.90
|
20 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/12/2011 |
3.80
|
60 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
27/12/2011 |
3.70
|
2,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
26/12/2011 |
3.70
|
1,650 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
23/12/2011 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/12/2011 |
3.70
|
10 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/12/2011 |
3.80
|
340 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
20/12/2011 |
4
|
2,020 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
19/12/2011 |
4.20
|
2,470 | 4 | 4.20 | 4 | 0 | 0 | 0 |
16/12/2011 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
15/12/2011 |
4.20
|
1,110 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
14/12/2011 |
4.40
|
4,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
13/12/2011 |
4.40
|
1,520 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
12/12/2011 |
4.40
|
5,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
09/12/2011 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/12/2011 |
4.70
|
550 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
07/12/2011 |
4.50
|
2,250 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
06/12/2011 |
4.30
|
300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
05/12/2011 |
4.20
|
30 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/12/2011 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
01/12/2011 |
4.30
|
50 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
30/11/2011 |
4.30
|
1,210 | 4 | 4.30 | 4 | 0 | 0 | 0 |
29/11/2011 |
4.20
|
1,570 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
28/11/2011 |
4.40
|
5,010 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
25/11/2011 |
4.20
|
7,120 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
24/11/2011 |
4
|
11,570 | 4 | 4 | 3.90 | 0 | 3,000 | -0.0 |
23/11/2011 |
3.90
|
12,650 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/11/2011 |
3.80
|
6,140 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/11/2011 |
4
|
3,700 | 4 | 4.20 | 4 | 0 | 0 | 0 |
18/11/2011 |
4.20
|
4,690 | 4.20 | 4.20 | 4.20 | 0 | 1,710 | -0.0 |
17/11/2011 |
4.40
|
550 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
16/11/2011 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
15/11/2011 |
4.80
|
510 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
14/11/2011 |
4.70
|
3,010 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
11/11/2011 |
4.70
|
1,080 | 5.10 | 5.10 | 4.70 | 0 | 60 | -0.0 |
10/11/2011 |
4.90
|
6,410 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
09/11/2011 |
5.10
|
810 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
08/11/2011 |
5.30
|
570 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
07/11/2011 |
5.50
|
1,890 | 5.50 | 5.70 | 5.50 | 180 | 0 | 0.0 |
04/11/2011 |
5.70
|
1,600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
03/11/2011 |
6
|
1,050 | 6 | 6 | 6 | 0 | 0 | 0 |
02/11/2011 |
6.30
|
1,020 | 6 | 6.30 | 6 | 0 | 0 | 0 |
01/11/2011 |
6.30
|
2,480 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
31/10/2011 |
6.40
|
1,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
28/10/2011 |
6.40
|
2,010 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
27/10/2011 |
6.50
|
410 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
26/10/2011 |
6.70
|
10 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
25/10/2011 |
6.40
|
740 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
24/10/2011 |
6.70
|
510 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
21/10/2011 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
20/10/2011 |
6.50
|
540 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
19/10/2011 |
6.80
|
770 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
18/10/2011 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
17/10/2011 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/10/2011 |
6.80
|
560 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
13/10/2011 |
6.80
|
50 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
12/10/2011 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
11/10/2011 |
6.70
|
20 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
10/10/2011 |
7
|
740 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
07/10/2011 |
7
|
110 | 7 | 7 | 7 | 0 | 0 | 0 |
06/10/2011 |
7.30
|
360 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
05/10/2011 |
7.30
|
520 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
04/10/2011 |
7.60
|
20 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
03/10/2011 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
30/09/2011 |
7.70
|
320 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
29/09/2011 |
7.70
|
50 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
28/09/2011 |
7.60
|
20 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
27/09/2011 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
26/09/2011 |
7.50
|
270 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
23/09/2011 |
7.30
|
30 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
22/09/2011 |
7.50
|
40 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
21/09/2011 |
7.20
|
10 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
20/09/2011 |
7
|
2,720 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
19/09/2011 |
7.20
|
1,140 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
16/09/2011 |
7.50
|
670 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
15/09/2011 |
7.80
|
3,110 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
14/09/2011 |
7.60
|
2,450 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
13/09/2011 |
7.90
|
2,870 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
12/09/2011 |
8.30
|
10 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |