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) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.40 | -44.44% | 1,783,641 | 0 | 0 |
0.50
0.90
0.50
|
36 tháng
(2021-10-05) |
-1.30 | -72.22% | 14,067,765 | 15,400 | 0.0 |
0.50
2.90
0.50
|
60 tháng
(2019-10-16) |
0.10 | 25% | 14,326,263 | 10,600 | 0.0 |
0.30
2.90
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/12/2008 |
3.62
|
200 | 3.65 | 3.65 | 3.62 | 0 | 0 | 0 |
26/12/2008 |
3.65
|
100 | 3.53 | 3.65 | 3.65 | 0 | 0 | 0 |
25/12/2008 |
3.53
|
100 | 3.32 | 3.53 | 3.53 | 0 | 0 | 0 |
24/12/2008 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
23/12/2008 |
3.32
|
600 | 3.56 | 3.56 | 3.32 | 0 | 0 | 0 |
22/12/2008 |
3.56
|
600 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
19/12/2008 |
3.56
|
7,000 | 3.44 | 3.56 | 3.56 | 0 | 0 | 0 |
18/12/2008 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
17/12/2008 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
16/12/2008 |
3.44
|
100 | 3.41 | 3.44 | 3.44 | 0 | 0 | 0 |
15/12/2008 |
3.41
|
600 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 |
12/12/2008 |
3.50
|
3,500 | 3.71 | 3.71 | 3.50 | 0 | 0 | 0 |
11/12/2008 |
3.71
|
100 | 3.97 | 3.97 | 3.71 | 0 | 0 | 0 |
10/12/2008 |
3.97
|
1,100 | 4.00 | 4.00 | 3.74 | 0 | 0 | 0 |
09/12/2008 |
4.00
|
100 | 4.30 | 4.30 | 4.00 | 0 | 0 | 0 |
08/12/2008 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
05/12/2008 |
4.30
|
100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
04/12/2008 |
4.60
|
0 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 |
03/12/2008 |
4.30
|
200 | 4.60 | 4.89 | 4.30 | 100 | 0 | 0 |
02/12/2008 |
4.60
|
100 | 4.30 | 4.60 | 4.60 | 100 | 0 | 0 |
01/12/2008 |
4.30
|
100 | 4.15 | 4.30 | 4.30 | 100 | 0 | 0 |
28/11/2008 |
4.15
|
1,500 | 4.12 | 4.36 | 4.15 | 0 | 0 | 0 |
27/11/2008 |
4.12
|
100 | 4.00 | 4.12 | 4.12 | 0 | 0 | 0 |
26/11/2008 |
4.00
|
100 | 4.18 | 4.18 | 4.00 | 0 | 0 | 0 |
25/11/2008 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
24/11/2008 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
21/11/2008 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
20/11/2008 |
4.18
|
0 | 4.15 | 4.18 | 4.18 | 0 | 0 | 0 |
19/11/2008 |
4.15
|
1,000 | 4.27 | 4.30 | 4.15 | 0 | 0 | 0 |
18/11/2008 |
4.27
|
0 | 4.15 | 4.27 | 4.27 | 0 | 0 | 0 |
17/11/2008 |
4.15
|
1,900 | 4.15 | 4.42 | 4.15 | 0 | 0 | 0 |
14/11/2008 |
4.15
|
2,200 | 4.03 | 4.27 | 4.00 | 0 | 0 | 0 |
13/11/2008 |
4.03
|
1,300 | 3.88 | 4.03 | 4.00 | 0 | 0 | 0 |
12/11/2008 |
3.88
|
5,800 | 3.68 | 4.00 | 3.62 | 0 | 0 | 0 |
11/11/2008 |
3.68
|
3,800 | 3.80 | 3.85 | 3.68 | 0 | 0 | 0 |
10/11/2008 |
3.80
|
200 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
07/11/2008 |
3.94
|
7,900 | 4.21 | 4.21 | 3.94 | 0 | 0 | 0 |
06/11/2008 |
4.21
|
800 | 4.51 | 4.51 | 4.21 | 0 | 0 | 0 |
05/11/2008 |
4.51
|
4,300 | 4.15 | 4.51 | 4.45 | 0 | 0 | 0 |
04/11/2008 |
4.15
|
4,700 | 4.15 | 4.42 | 4.15 | 0 | 0 | 0 |
03/11/2008 |
4.15
|
200 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
31/10/2008 |
4.15
|
3,200 | 3.88 | 4.15 | 4.12 | 0 | 0 | 0 |
30/10/2008 |
3.88
|
10,800 | 3.74 | 3.88 | 3.88 | 5,500 | 0 | 0 |
29/10/2008 |
3.74
|
10,500 | 3.56 | 3.74 | 3.56 | 0 | 0 | 0 |
28/10/2008 |
3.56
|
3,800 | 3.68 | 3.68 | 3.44 | 0 | 0 | 0 |
27/10/2008 |
3.68
|
2,700 | 3.94 | 3.94 | 3.68 | 0 | 0 | 0 |
24/10/2008 |
3.94
|
4,000 | 4.24 | 4.24 | 3.94 | 0 | 0 | 0 |
23/10/2008 |
4.24
|
500 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 |
22/10/2008 |
4.45
|
800 | 4.54 | 4.57 | 4.45 | 0 | 0 | 0 |
21/10/2008 |
4.54
|
3,600 | 4.63 | 4.68 | 4.51 | 0 | 0 | 0 |
20/10/2008 |
4.63
|
6,100 | 4.71 | 4.74 | 4.45 | 0 | 0 | 0 |
17/10/2008 |
4.71
|
1,400 | 4.77 | 4.77 | 4.71 | 0 | 0 | 0 |
16/10/2008 |
4.77
|
4,900 | 5.04 | 5.04 | 4.77 | 0 | 0 | 0 |
15/10/2008 |
5.04
|
3,800 | 4.86 | 5.19 | 5.01 | 0 | 0 | 0 |
14/10/2008 |
4.86
|
2,500 | 4.68 | 4.86 | 4.86 | 0 | 0 | 0 |
13/10/2008 |
4.68
|
1,000 | 4.39 | 4.68 | 4.15 | 0 | 0 | 0 |
10/10/2008 |
4.39
|
500 | 4.60 | 4.60 | 4.39 | 0 | 0 | 0 |
09/10/2008 |
4.60
|
1,700 | 4.21 | 4.60 | 4.45 | 0 | 0 | 0 |
08/10/2008 |
4.21
|
600 | 4.48 | 4.74 | 4.21 | 0 | 0 | 0 |
07/10/2008 |
4.48
|
2,700 | 5.04 | 5.04 | 4.48 | 0 | 0 | 0 |
06/10/2008 |
5.04
|
2,500 | 4.74 | 5.04 | 4.42 | 0 | 0 | 0 |
03/10/2008 |
4.74
|
200 | 4.60 | 4.74 | 4.74 | 0 | 0 | 0 |
02/10/2008 |
4.60
|
1,400 | 4.51 | 4.74 | 4.57 | 0 | 0 | 0 |
01/10/2008 |
4.51
|
2,400 | 4.51 | 4.51 | 4.45 | 0 | 0 | 0 |
30/09/2008 |
4.51
|
100 | 4.86 | 4.86 | 4.51 | 0 | 0 | 0 |
29/09/2008 |
4.86
|
7,400 | 4.86 | 5.07 | 4.60 | 0 | 0 | 0 |
26/09/2008 |
4.86
|
10,800 | 4.80 | 4.86 | 4.68 | 5,000 | 0 | 0 |
25/09/2008 |
4.80
|
7,000 | 4.60 | 4.80 | 4.36 | 500 | 0 | 0 |
24/09/2008 |
4.60
|
5,000 | 4.60 | 4.68 | 4.60 | 0 | 0 | 0 |
23/09/2008 |
4.60
|
10,800 | 4.45 | 4.74 | 4.60 | 0 | 0 | 0 |
22/09/2008 |
4.45
|
100 | 4.18 | 4.45 | 4.45 | 0 | 0 | 0 |
19/09/2008 |
4.18
|
2,100 | 3.91 | 4.18 | 4.18 | 0 | 0 | 0 |
18/09/2008 |
3.91
|
7,900 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
17/09/2008 |
4.18
|
12,600 | 4.51 | 4.51 | 4.18 | 0 | 0 | 0 |
16/09/2008 |
4.51
|
6,600 | 4.74 | 4.74 | 4.48 | 0 | 0 | 0 |
15/09/2008 |
4.74
|
15,500 | 5.10 | 5.10 | 4.74 | 0 | 0 | 0 |
12/09/2008 |
5.10
|
2,200 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 |
11/09/2008 |
5.46
|
5,300 | 5.93 | 5.93 | 5.46 | 0 | 0 | 0 |
10/09/2008 |
5.93
|
4,000 | 5.87 | 6.40 | 5.57 | 0 | 0 | 0 |
09/09/2008 |
5.87
|
17,100 | 6.32 | 6.37 | 5.84 | 0 | 0 | 0 |
08/09/2008 |
6.32
|
5,800 | 6.43 | 6.43 | 5.93 | 0 | 0 | 0 |
05/09/2008 |
6.43
|
30,300 | 5.87 | 6.43 | 6.02 | 0 | 0 | 0 |
04/09/2008 |
5.87
|
10,200 | 5.90 | 6.29 | 5.87 | 0 | 0 | 0 |
03/09/2008 |
5.90
|
13,800 | 5.52 | 5.90 | 5.63 | 0 | 0 | 0 |
29/08/2008 |
5.52
|
17,500 | 5.63 | 5.63 | 5.52 | 0 | 0 | 0 |
28/08/2008 |
5.63
|
3,800 | 5.99 | 6.46 | 5.63 | 0 | 0 | 0 |
27/08/2008 |
5.99
|
18,700 | 5.69 | 6.08 | 5.99 | 0 | 0 | 0 |
26/08/2008 |
5.69
|
17,600 | 5.43 | 5.69 | 5.69 | 0 | 0 | 0 |
25/08/2008 |
5.43
|
15,800 | 5.10 | 5.46 | 4.74 | 0 | 0 | 0 |
22/08/2008 |
5.10
|
14,900 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
21/08/2008 |
5.60
|
8,700 | 5.37 | 5.60 | 5.43 | 0 | 0 | 0 |
20/08/2008 |
5.37
|
4,600 | 5.69 | 5.69 | 5.37 | 0 | 0 | 0 |
19/08/2008 |
5.69
|
18,300 | 5.69 | 6.08 | 5.31 | 0 | 0 | 0 |
18/08/2008 |
5.69
|
12,400 | 5.34 | 5.69 | 5.69 | 0 | 0 | 0 |
15/08/2008 |
5.34
|
200 | 5.16 | 5.34 | 5.34 | 0 | 0 | 0 |
14/08/2008 |
5.16
|
10,600 | 5.04 | 5.16 | 5.16 | 0 | 0 | 0 |
13/08/2008 |
5.04
|
29,400 | 4.86 | 5.04 | 4.86 | 0 | 0 | 0 |
12/08/2008 |
4.86
|
11,700 | 4.68 | 4.86 | 4.86 | 0 | 0 | 0 |
11/08/2008 |
4.68
|
800 | 4.54 | 4.68 | 4.68 | 0 | 0 | 0 |
08/08/2008 |
4.54
|
20,800 | 4.39 | 4.54 | 4.45 | 0 | 0 | 0 |