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 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.70 | -63.64% | 32,096,096 | -10,000 | -0.0 |
0.40
1.10
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 113,685,659 | -81,798 | -0.2 |
0.40
3.30
0.40
|
60 tháng
(2019-10-16) |
-0.10 | -20% | 214,185,657 | -353,157 | -0.4 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/08/2012 |
4.43
|
1,140 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 |
15/08/2012 |
4.43
|
13,570 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 |
14/08/2012 |
4.43
|
31,680 | 4.35 | 4.43 | 4.27 | 0 | 0 | 0 |
13/08/2012 |
4.35
|
570 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 |
10/08/2012 |
4.43
|
41,020 | 4.43 | 4.51 | 4.27 | 0 | 0 | 0 |
09/08/2012 |
4.43
|
31,500 | 4.35 | 4.51 | 4.43 | 0 | 0 | 0 |
08/08/2012 |
4.35
|
43,590 | 4.35 | 4.51 | 4.27 | 0 | 0 | 0 |
07/08/2012 |
4.35
|
4,130 | 4.35 | 4.43 | 4.35 | 0 | 0 | 0 |
06/08/2012 |
4.35
|
65,760 | 4.27 | 4.43 | 4.27 | 0 | 0 | 0 |
03/08/2012 |
4.27
|
14,100 | 4.43 | 4.43 | 4.27 | 0 | 0 | 0 |
02/08/2012 |
4.43
|
46,280 | 4.35 | 4.43 | 4.35 | 0 | 0 | 0 |
01/08/2012 |
4.35
|
6,510 | 4.43 | 4.43 | 4.27 | 0 | 0 | 0 |
31/07/2012 |
4.43
|
8,070 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 |
30/07/2012 |
4.58
|
34,610 | 4.51 | 4.66 | 4.35 | 0 | 0 | 0 |
27/07/2012 |
4.51
|
8,300 | 4.74 | 4.74 | 4.51 | 0 | 0 | 0 |
26/07/2012 |
4.74
|
29,130 | 4.74 | 4.74 | 4.51 | 0 | 0 | 0 |
25/07/2012 |
4.74
|
3,160 | 4.74 | 4.74 | 4.66 | 0 | 0 | 0 |
24/07/2012 |
4.74
|
11,170 | 4.82 | 4.82 | 4.58 | 0 | 0 | 0 |
23/07/2012 |
4.82
|
22,960 | 4.82 | 4.82 | 4.58 | 0 | 0 | 0 |
20/07/2012 |
4.82
|
27,700 | 4.90 | 4.90 | 4.74 | 0 | 0 | 0 |
19/07/2012 |
4.90
|
7,400 | 4.90 | 4.90 | 4.66 | 0 | 0 | 0 |
18/07/2012 |
4.90
|
4,010 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 |
17/07/2012 |
4.90
|
50,830 | 4.82 | 4.90 | 4.66 | 0 | 0 | 0 |
16/07/2012 |
4.82
|
5,000 | 4.74 | 4.82 | 4.82 | 0 | 0 | 0 |
13/07/2012 |
4.74
|
42,210 | 4.58 | 4.74 | 4.58 | 0 | 0 | 0 |
12/07/2012 |
4.58
|
10,650 | 4.66 | 4.74 | 4.58 | 0 | 0 | 0 |
11/07/2012 |
4.66
|
60,280 | 4.51 | 4.66 | 4.43 | 0 | 0 | 0 |
10/07/2012 |
4.51
|
15,500 | 4.51 | 4.51 | 4.35 | 0 | 0 | 0 |
09/07/2012 |
4.51
|
5,610 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 |
06/07/2012 |
4.58
|
16,450 | 4.58 | 4.66 | 4.51 | 0 | 0 | 0 |
05/07/2012 |
4.58
|
21,110 | 4.43 | 4.58 | 4.35 | 0 | 0 | 0 |
04/07/2012 |
4.43
|
25,060 | 4.43 | 4.51 | 4.27 | 0 | 0 | 0 |
03/07/2012 |
4.43
|
9,200 | 4.51 | 4.51 | 4.35 | 0 | 450 | -0.0 |
02/07/2012 |
4.51
|
36,230 | 4.66 | 4.82 | 4.51 | 0 | 0 | 0 |
29/06/2012 |
4.66
|
3,230 | 4.58 | 4.74 | 4.58 | 0 | 0 | 0 |
28/06/2012 |
4.58
|
8,300 | 4.51 | 4.58 | 4.43 | 0 | 0 | 0 |
27/06/2012 |
4.51
|
22,410 | 4.66 | 4.82 | 4.51 | 0 | 0 | 0 |
26/06/2012 |
4.66
|
14,120 | 4.74 | 4.74 | 4.51 | 0 | 0 | 0 |
25/06/2012 |
4.74
|
34,560 | 4.90 | 4.98 | 4.66 | 0 | 0 | 0 |
22/06/2012 |
4.90
|
31,180 | 4.90 | 4.98 | 4.66 | 0 | 0 | 0 |
21/06/2012 |
4.90
|
36,040 | 5.06 | 5.14 | 4.90 | 0 | 0 | 0 |
20/06/2012 |
5.06
|
85,410 | 5.06 | 5.06 | 4.82 | 0 | 0 | 0 |
19/06/2012 |
5.06
|
41,710 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 |
18/06/2012 |
5.30
|
39,820 | 5.06 | 5.30 | 5.14 | 0 | 0 | 0 |
15/06/2012 |
5.06
|
40,340 | 4.82 | 5.06 | 4.74 | 0 | 0 | 0 |
14/06/2012 |
4.82
|
97,150 | 5.06 | 5.14 | 4.82 | 0 | 0 | 0 |
13/06/2012 |
5.06
|
110,610 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 |
12/06/2012 |
5.30
|
57,140 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 |
11/06/2012 |
5.53
|
69,710 | 5.30 | 5.53 | 5.22 | 0 | 0 | 0 |
08/06/2012 |
5.30
|
188,730 | 5.38 | 5.61 | 5.30 | 0 | 0 | 0 |
07/06/2012 |
5.38
|
194,630 | 5.22 | 5.45 | 5.22 | 0 | 0 | 0 |
06/06/2012 |
5.22
|
94,730 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 |
05/06/2012 |
5.30
|
12,620 | 5.38 | 5.38 | 5.14 | 0 | 0 | 0 |
04/06/2012 |
5.38
|
2,160 | 5.38 | 5.38 | 5.14 | 0 | 0 | 0 |
01/06/2012 |
5.38
|
2,930 | 5.22 | 5.38 | 5.30 | 0 | 0 | 0 |
31/05/2012 |
5.22
|
46,930 | 5.45 | 5.45 | 5.22 | 0 | 0 | 0 |
30/05/2012 |
5.45
|
32,290 | 5.38 | 5.61 | 5.14 | 0 | 0 | 0 |
29/05/2012 |
5.38
|
57,370 | 5.61 | 5.77 | 5.38 | 0 | 0 | 0 |
28/05/2012 |
5.61
|
43,580 | 5.85 | 6.01 | 5.61 | 0 | 0 | 0 |
25/05/2012 |
5.85
|
213,200 | 5.85 | 5.85 | 5.61 | 0 | 0 | 0 |
24/05/2012 |
5.85
|
8,640 | 6.09 | 6.09 | 5.85 | 0 | 0 | 0 |
23/05/2012 |
6.09
|
4,150 | 6.40 | 6.40 | 6.09 | 0 | 0 | 0 |
22/05/2012 |
6.40
|
96,620 | 6.48 | 6.48 | 6.17 | 0 | 0 | 0 |
21/05/2012 |
6.48
|
95,990 | 6.48 | 6.56 | 6.17 | 0 | 0 | 0 |
18/05/2012 |
6.48
|
16,420 | 6.56 | 6.56 | 6.25 | 0 | 0 | 0 |
17/05/2012 |
6.56
|
89,100 | 6.64 | 6.88 | 6.40 | 0 | 0 | 0 |
16/05/2012 |
6.64
|
55,460 | 6.64 | 6.96 | 6.48 | 0 | 0 | 0 |
15/05/2012 |
6.64
|
66,490 | 6.72 | 7.04 | 6.40 | 0 | 0 | 0 |
14/05/2012 |
6.72
|
68,390 | 6.80 | 6.96 | 6.48 | 0 | 10 | -0.0 |
11/05/2012 |
6.80
|
82,410 | 7.11 | 7.27 | 6.80 | 0 | 0 | 0 |
10/05/2012 |
7.11
|
202,230 | 7.11 | 7.35 | 6.96 | 0 | 0 | 0 |
09/05/2012 |
7.11
|
276,770 | 7.27 | 7.43 | 7.04 | 0 | 0 | 0 |
08/05/2012 |
7.27
|
239,790 | 6.96 | 7.27 | 6.72 | 10 | 5,000 | -0.0 |
07/05/2012 |
6.96
|
145,940 | 6.80 | 7.11 | 6.96 | 0 | 0 | 0 |
04/05/2012 |
6.80
|
132,550 | 6.48 | 6.80 | 6.64 | 0 | 0 | 0 |
03/05/2012 |
6.48
|
230,930 | 6.25 | 6.48 | 6.17 | 0 | 0 | 0 |
02/05/2012 |
6.25
|
190,890 | 6.01 | 6.25 | 6.25 | 5,000 | 0 | 0.0 |
27/04/2012 |
6.01
|
44,720 | 6.01 | 6.01 | 5.77 | 0 | 0 | 0 |
26/04/2012 |
6.01
|
22,150 | 6.25 | 6.25 | 6.01 | 0 | 0 | 0 |
25/04/2012 |
6.25
|
28,630 | 6.09 | 6.32 | 6.17 | 0 | 0 | 0 |
24/04/2012 |
6.09
|
43,830 | 6.01 | 6.09 | 5.85 | 0 | 0 | 0 |
23/04/2012 |
6.01
|
35,490 | 6.01 | 6.17 | 5.93 | 0 | 0 | 0 |
20/04/2012 |
6.01
|
46,700 | 6.17 | 6.17 | 5.93 | 3,000 | 0 | 0.0 |
19/04/2012 |
6.17
|
104,460 | 6.48 | 6.48 | 6.17 | 0 | 0 | 0 |
18/04/2012 |
6.48
|
181,320 | 6.32 | 6.56 | 6.25 | 0 | 0 | 0 |
17/04/2012 |
6.32
|
93,530 | 6.09 | 6.32 | 6.17 | 0 | 0 | 0 |
16/04/2012 |
6.09
|
87,610 | 5.85 | 6.09 | 5.77 | 0 | 0 | 0 |
13/04/2012 |
5.85
|
142,670 | 5.85 | 5.93 | 5.77 | 0 | 0 | 0 |
12/04/2012 |
5.85
|
162,330 | 5.61 | 5.85 | 5.61 | 0 | 0 | 0 |
11/04/2012 |
5.61
|
124,980 | 5.45 | 5.69 | 5.45 | 0 | 50 | -0.0 |
10/04/2012 |
5.45
|
11,820 | 5.38 | 5.53 | 5.22 | 0 | 0 | 0 |
09/04/2012 |
5.38
|
15,000 | 5.38 | 5.53 | 5.30 | 0 | 0 | 0 |
06/04/2012 |
5.38
|
23,650 | 5.53 | 5.53 | 5.38 | 0 | 0 | 0 |
05/04/2012 |
5.53
|
70,140 | 5.38 | 5.53 | 5.22 | 0 | 0 | 0 |
04/04/2012 |
5.38
|
2,390 | 5.38 | 5.53 | 5.22 | 0 | 0 | 0 |
03/04/2012 |
5.38
|
23,940 | 5.22 | 5.38 | 4.98 | 0 | 0 | 0 |
30/03/2012 |
5.22
|
55,140 | 5.45 | 5.45 | 5.22 | 0 | 0 | 0 |
29/03/2012 |
5.45
|
56,710 | 5.53 | 5.53 | 5.30 | 0 | 50 | -0.0 |
28/03/2012 |
5.53
|
27,110 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 |
27/03/2012 |
5.53
|
27,580 | 5.69 | 5.77 | 5.53 | 0 | 0 | 0 |