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) |
0.10 | 14.29% | 2,704,400 | 4,400 | 0.0 |
0.70
0.80
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 7,650,000 | 4,400 | 0.0 |
0.70
0.80
0.80
|
3 tháng
(2024-06-21) |
-0.20 | -20% | 12,433,700 | 4,400 | 0.0 |
0.70
1
0.80
|
6 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.80
|
12 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.80
|
24 tháng
(2022-09-30) |
-0.50 | -38.46% | 75,083,928 | -49,500 | -0.0 |
0.60
1.30
0.80
|
36 tháng
(2021-10-05) |
-1.50 | -65.22% | 224,212,805 | -50,371 | -0.0 |
0.60
4.10
0.80
|
60 tháng
(2019-10-16) |
0.40 | 100% | 333,097,601 | -1,098,971 | -1.6 |
0.30
4.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/08/2012 |
4.40
|
495,700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
28/08/2012 |
4.20
|
435,000 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
27/08/2012 |
4.20
|
673,700 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
24/08/2012 |
4.50
|
1,371,000 | 4.40 | 4.70 | 4.10 | 0 | 0 | 0 |
23/08/2012 |
4.40
|
535,900 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
22/08/2012 |
4.70
|
1,648,400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
21/08/2012 |
5
|
1,183,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
20/08/2012 |
5.40
|
409,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
17/08/2012 |
5.30
|
411,900 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
16/08/2012 |
5.20
|
240,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
15/08/2012 |
5.30
|
428,200 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
14/08/2012 |
5.30
|
348,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
13/08/2012 |
5.20
|
641,500 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
10/08/2012 |
5.30
|
434,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
09/08/2012 |
5.50
|
577,700 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
08/08/2012 |
5.50
|
1,000,100 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
07/08/2012 |
5.30
|
872,800 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
06/08/2012 |
5.30
|
948,400 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
03/08/2012 |
5
|
326,300 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
02/08/2012 |
5.10
|
309,900 | 5 | 5.20 | 5 | 0 | 0 | 0 |
01/08/2012 |
5
|
328,300 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
31/07/2012 |
5
|
614,700 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
30/07/2012 |
5.10
|
615,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
27/07/2012 |
5.10
|
377,200 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
26/07/2012 |
5.20
|
627,900 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
25/07/2012 |
5.20
|
673,700 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
24/07/2012 |
5.10
|
1,262,500 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
23/07/2012 |
5.50
|
689,800 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
20/07/2012 |
5.60
|
1,362,800 | 5.90 | 6.10 | 5.60 | 0 | 0 | 0 |
19/07/2012 |
5.90
|
1,732,800 | 5.60 | 5.90 | 5.40 | 0 | 0 | 0 |
18/07/2012 |
5.60
|
802,500 | 5.70 | 5.80 | 5.40 | 1,200 | 0 | 0.0 |
17/07/2012 |
5.70
|
1,345,400 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
16/07/2012 |
5.40
|
1,257,000 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
13/07/2012 |
5.30
|
1,387,200 | 5 | 5.30 | 5 | 0 | 0 | 0 |
12/07/2012 |
5
|
1,289,200 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
11/07/2012 |
4.80
|
476,800 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
10/07/2012 |
4.60
|
652,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
09/07/2012 |
4.80
|
820,400 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
06/07/2012 |
4.90
|
1,158,300 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
05/07/2012 |
4.80
|
820,900 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
04/07/2012 |
4.50
|
504,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
03/07/2012 |
4.90
|
643,800 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
02/07/2012 |
5
|
306,700 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
29/06/2012 |
5.20
|
304,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
28/06/2012 |
5.40
|
444,600 | 5.10 | 5.40 | 4.90 | 0 | 0 | 0 |
27/06/2012 |
5.10
|
552,400 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
26/06/2012 |
5.20
|
713,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
25/06/2012 |
5.50
|
514,600 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
22/06/2012 |
5.80
|
581,800 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
21/06/2012 |
5.90
|
347,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
20/06/2012 |
6
|
138,100 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
19/06/2012 |
6
|
381,600 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
18/06/2012 |
6
|
333,900 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
15/06/2012 |
6.10
|
338,600 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
14/06/2012 |
6
|
279,500 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
13/06/2012 |
6
|
363,100 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
12/06/2012 |
5.90
|
423,900 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
11/06/2012 |
6.30
|
483,700 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
08/06/2012 |
6.10
|
829,100 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
07/06/2012 |
6.30
|
1,421,500 | 5.90 | 6.30 | 6 | 0 | 0 | 0 |
06/06/2012 |
5.90
|
620,400 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
05/06/2012 |
5.80
|
479,500 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
04/06/2012 |
5.60
|
361,700 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
01/06/2012 |
5.80
|
284,200 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
31/05/2012 |
5.80
|
396,700 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
30/05/2012 |
6.10
|
429,800 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
29/05/2012 |
6.10
|
264,200 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
28/05/2012 |
6.20
|
764,100 | 5.90 | 6.30 | 6 | 0 | 0 | 0 |
25/05/2012 |
5.90
|
356,000 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
24/05/2012 |
5.70
|
987,700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
23/05/2012 |
5.80
|
733,200 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
22/05/2012 |
6.20
|
715,700 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
21/05/2012 |
6.30
|
580,600 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
18/05/2012 |
6
|
1,105,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
17/05/2012 |
6.20
|
687,400 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
16/05/2012 |
6.40
|
1,323,100 | 6 | 6.40 | 5.70 | 0 | 0 | 0 |
15/05/2012 |
6
|
1,296,700 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
14/05/2012 |
6.40
|
1,591,300 | 6.80 | 7 | 6.40 | 0 | 0 | 0 |
11/05/2012 |
6.80
|
1,596,000 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
10/05/2012 |
7.20
|
1,518,200 | 7.40 | 7.60 | 6.90 | 0 | 0 | 0 |
09/05/2012 |
7.40
|
951,000 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
08/05/2012 |
7.40
|
2,018,100 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
07/05/2012 |
7.40
|
2,665,900 | 7 | 7.40 | 7 | 0 | 0 | 0 |
04/05/2012 |
7
|
2,207,800 | 6.60 | 7 | 6.70 | 0 | 0 | 0 |
03/05/2012 |
6.60
|
1,086,600 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
02/05/2012 |
6.60
|
1,236,000 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
27/04/2012 |
6.80
|
671,900 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
26/04/2012 |
6.60
|
1,081,200 | 6.90 | 7.10 | 6.50 | 0 | 0 | 0 |
25/04/2012 |
6.90
|
1,465,900 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
24/04/2012 |
6.70
|
1,174,500 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
23/04/2012 |
6.70
|
799,200 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
20/04/2012 |
6.90
|
1,507,000 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
19/04/2012 |
7
|
2,047,200 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
18/04/2012 |
7
|
2,682,500 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
17/04/2012 |
6.50
|
2,135,200 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
16/04/2012 |
6.60
|
1,614,500 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
13/04/2012 |
6.30
|
1,509,900 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
12/04/2012 |
6.50
|
1,173,500 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
11/04/2012 |
6.60
|
1,662,600 | 6.20 | 6.60 | 6.30 | 0 | 0 | 0 |
10/04/2012 |
6.20
|
892,000 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |