Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 1.41% | 104,000 | 0 | 0 |
7
7.20
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 375,100 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-24) |
-1.30 | -15.29% | 773,600 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,453,802 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-26) |
0.69 | 10.66% | 4,351,022 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-10-03) |
0.26 | 3.75% | 12,985,426 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-06) |
-2.46 | -25.45% | 27,006,824 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-17) |
0.30 | 4.36% | 34,732,724 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/05/2012 |
3.54
|
8,900 | 3.74 | 3.74 | 3.54 | 0 | 0 | 0 |
21/05/2012 |
3.74
|
20,000 | 3.54 | 3.78 | 3.54 | 0 | 0 | 0 |
18/05/2012 |
3.54
|
51,000 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 |
17/05/2012 |
3.74
|
33,200 | 3.82 | 3.82 | 3.62 | 0 | 0 | 0 |
16/05/2012 |
3.82
|
25,700 | 3.86 | 3.86 | 3.70 | 0 | 0 | 0 |
15/05/2012 |
3.86
|
23,400 | 3.90 | 3.94 | 3.82 | 0 | 0 | 0 |
14/05/2012 |
3.90
|
42,600 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 |
11/05/2012 |
4.10
|
89,700 | 4.06 | 4.10 | 4.06 | 0 | 0 | 0 |
10/05/2012 |
4.06
|
43,500 | 4.02 | 4.22 | 4.02 | 0 | 0 | 0 |
09/05/2012 |
4.02
|
17,400 | 4.02 | 4.10 | 3.86 | 0 | 0 | 0 |
08/05/2012 |
4.02
|
34,700 | 4.18 | 4.34 | 3.98 | 0 | 0 | 0 |
07/05/2012 |
4.18
|
57,400 | 3.94 | 4.18 | 3.90 | 0 | 0 | 0 |
04/05/2012 |
3.94
|
39,700 | 3.70 | 3.94 | 3.66 | 0 | 0 | 0 |
03/05/2012 |
3.70
|
42,800 | 3.82 | 3.82 | 3.58 | 0 | 0 | 0 |
02/05/2012 |
3.82
|
6,000 | 4.02 | 4.02 | 3.82 | 0 | 0 | 0 |
27/04/2012 |
4.02
|
3,400 | 4.10 | 4.10 | 4.02 | 0 | 0 | 0 |
26/04/2012 |
4.10
|
15,600 | 4.10 | 4.34 | 4.02 | 0 | 0 | 0 |
25/04/2012 |
4.10
|
51,500 | 3.86 | 4.10 | 3.90 | 0 | 0 | 0 |
24/04/2012 |
3.86
|
9,900 | 3.82 | 4.06 | 3.74 | 0 | 0 | 0 |
23/04/2012 |
3.82
|
7,900 | 3.82 | 3.94 | 3.62 | 0 | 0 | 0 |
20/04/2012 |
3.82
|
41,600 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 |
19/04/2012 |
4.06
|
3,300 | 4.34 | 4.38 | 4.06 | 0 | 0 | 0 |
18/04/2012 |
4.34
|
30,100 | 4.30 | 4.58 | 4.18 | 0 | 0 | 0 |
17/04/2012 |
4.30
|
55,400 | 4.06 | 4.30 | 4.06 | 0 | 2,700 | -0.0 |
16/04/2012 |
4.06
|
68,800 | 3.82 | 4.06 | 3.86 | 0 | 0 | 0 |
13/04/2012 |
3.82
|
5,900 | 3.86 | 4.06 | 3.78 | 0 | 0 | 0 |
12/04/2012 |
3.86
|
39,600 | 3.70 | 3.94 | 3.70 | 0 | 700 | -0.0 |
11/04/2012 |
3.70
|
28,200 | 3.54 | 3.70 | 3.54 | 0 | 0 | 0 |
10/04/2012 |
3.54
|
3,900 | 3.66 | 3.66 | 3.50 | 0 | 100 | -0.0 |
09/04/2012 |
3.66
|
500 | 3.62 | 3.66 | 3.62 | 0 | 0 | 0 |
06/04/2012 |
3.62
|
2,000 | 3.58 | 3.62 | 3.62 | 0 | 0 | 0 |
05/04/2012 |
3.58
|
2,900 | 3.46 | 3.58 | 3.42 | 0 | 0 | 0 |
04/04/2012 |
3.46
|
4,200 | 3.62 | 3.62 | 3.46 | 0 | 0 | 0 |
03/04/2012 |
3.62
|
6,700 | 3.46 | 3.62 | 3.46 | 0 | 2,000 | -0.0 |
30/03/2012 |
3.46
|
8,800 | 3.62 | 3.62 | 3.46 | 0 | 0 | 0 |
29/03/2012 |
3.62
|
10,500 | 3.70 | 3.82 | 3.62 | 3,000 | 0 | 0.0 |
28/03/2012 |
3.70
|
16,400 | 3.62 | 3.78 | 3.62 | 500 | 0 | 0.0 |
27/03/2012 |
3.62
|
35,300 | 3.70 | 3.94 | 3.62 | 8,200 | 0 | 0.1 |
26/03/2012 |
3.70
|
22,900 | 3.54 | 3.70 | 3.46 | 0 | 0 | 0 |
23/03/2012 |
3.54
|
14,700 | 3.34 | 3.54 | 3.38 | 500 | 0 | 0.0 |
22/03/2012 |
3.34
|
4,100 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 |
21/03/2012 |
3.38
|
18,000 | 3.34 | 3.42 | 3.30 | 0 | 0 | 0 |
20/03/2012 |
3.34
|
2,400 | 3.34 | 3.42 | 3.34 | 0 | 0 | 0 |
19/03/2012 |
3.34
|
1,300 | 3.30 | 3.34 | 3.34 | 0 | 500 | -0.0 |
16/03/2012 |
3.30
|
21,300 | 3.46 | 3.46 | 3.30 | 0 | 1,000 | -0.0 |
15/03/2012 |
3.46
|
6,600 | 3.26 | 3.46 | 3.18 | 0 | 0 | 0 |
14/03/2012 |
3.26
|
13,000 | 3.26 | 3.30 | 3.26 | 0 | 3,000 | -0.0 |
13/03/2012 |
3.26
|
0 | 3.30 | 3.26 | 3.26 | 0 | 0 | 0 |
12/03/2012 |
3.30
|
3,900 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
09/03/2012 |
3.34
|
30,900 | 3.70 | 3.70 | 3.34 | 0 | 0 | 0 |
08/03/2012 |
3.70
|
6,700 | 3.70 | 3.70 | 3.46 | 0 | 0 | 0 |
07/03/2012 |
3.70
|
1,700 | 3.66 | 3.70 | 3.58 | 0 | 0 | 0 |
06/03/2012 |
3.66
|
14,200 | 3.74 | 3.94 | 3.62 | 0 | 0 | 0 |
05/03/2012 |
3.74
|
21,500 | 3.50 | 3.74 | 3.54 | 0 | 0 | 0 |
02/03/2012 |
3.50
|
24,600 | 3.82 | 3.82 | 3.50 | 0 | 0 | 0 |
01/03/2012 |
3.82
|
4,000 | 3.82 | 3.86 | 3.58 | 0 | 0 | 0 |
29/02/2012 |
3.82
|
200 | 3.58 | 3.82 | 3.82 | 0 | 0 | 0 |
28/02/2012 |
3.58
|
700 | 3.78 | 3.78 | 3.58 | 0 | 0 | 0 |
27/02/2012 |
3.78
|
500 | 3.66 | 3.78 | 3.78 | 0 | 0 | 0 |
24/02/2012 |
3.66
|
1,700 | 3.54 | 3.70 | 3.62 | 0 | 0 | 0 |
23/02/2012 |
3.54
|
6,200 | 3.42 | 3.54 | 3.42 | 0 | 0 | 0 |
22/02/2012 |
3.42
|
1,000 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
21/02/2012 |
3.42
|
1,600 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 |
20/02/2012 |
3.46
|
1,300 | 3.26 | 3.46 | 3.34 | 0 | 0 | 0 |
17/02/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
16/02/2012 |
3.26
|
0 | 3.22 | 3.26 | 3.26 | 0 | 0 | 0 |
15/02/2012 |
3.22
|
1,700 | 3.42 | 3.42 | 3.22 | 0 | 0 | 0 |
14/02/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
13/02/2012 |
3.42
|
300 | 3.34 | 3.42 | 3.42 | 0 | 0 | 0 |
10/02/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
09/02/2012 |
3.34
|
1,200 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
08/02/2012 |
3.34
|
2,500 | 3.22 | 3.34 | 3.34 | 400 | 0 | 0.0 |
07/02/2012 |
3.22
|
1,300 | 3.34 | 3.34 | 3.22 | 600 | 0 | 0.0 |
06/02/2012 |
3.34
|
3,100 | 3.22 | 3.34 | 3.10 | 0 | 0 | 0 |
03/02/2012 |
3.22
|
3,100 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 |
02/02/2012 |
3.38
|
8,100 | 3.42 | 3.42 | 3.26 | 0 | 0 | 0 |
01/02/2012 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
31/01/2012 |
3.42
|
100 | 3.30 | 3.42 | 3.42 | 0 | 0 | 0 |
30/01/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
20/01/2012 |
3.30
|
800 | 3.18 | 3.30 | 3.30 | 0 | 0 | 0 |
19/01/2012 |
3.18
|
4,000 | 3.38 | 3.38 | 3.18 | 0 | 0 | 0 |
18/01/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
17/01/2012 |
3.38
|
100 | 3.34 | 3.38 | 3.38 | 0 | 0 | 0 |
16/01/2012 |
3.34
|
1,200 | 3.22 | 3.34 | 3.22 | 0 | 0 | 0 |
13/01/2012 |
3.22
|
1,400 | 3.22 | 3.22 | 3.18 | 0 | 0 | 0 |
12/01/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
11/01/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
10/01/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
09/01/2012 |
3.22
|
100 | 3.02 | 3.22 | 3.22 | 0 | 0 | 0 |
06/01/2012 |
3.02
|
3,300 | 3.22 | 3.22 | 3.02 | 0 | 0 | 0 |
05/01/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
04/01/2012 |
3.22
|
300 | 3.34 | 3.34 | 3.22 | 0 | 0 | 0 |
03/01/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
30/12/2011 |
3.34
|
500 | 3.58 | 3.58 | 3.34 | 0 | 0 | 0 |
29/12/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
28/12/2011 |
3.58
|
100 | 3.38 | 3.58 | 3.58 | 0 | 0 | 0 |
27/12/2011 |
3.38
|
100 | 3.34 | 3.38 | 3.38 | 0 | 0 | 0 |
26/12/2011 |
3.34
|
1,800 | 3.34 | 3.46 | 3.22 | 0 | 0 | 0 |
23/12/2011 |
3.34
|
100 | 3.14 | 3.34 | 3.34 | 0 | 0 | 0 |
22/12/2011 |
3.14
|
500 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |