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 |
1.40
1.40
1.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
24 tháng
(2022-09-30) |
-0.20 | -12.50% | 119,756 | 0 | 0 |
1.30
1.90
1.40
|
36 tháng
(2021-10-05) |
-0.30 | -17.65% | 1,516,785 | -2,800 | -0.0 |
1.30
3
1.40
|
60 tháng
(2019-10-16) |
0.90 | 180% | 2,252,430 | -100 | 0.0 |
0.10
3
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/06/2012 |
5.71
|
11,500 | 5.90 | 6 | 5.71 | 0 | 2,100 | -0.0 |
20/06/2012 |
5.90
|
17,900 | 5.81 | 6.10 | 5.81 | 1,500 | 0 | 0.0 |
19/06/2012 |
5.81
|
53,000 | 6.19 | 6.19 | 5.81 | 0 | 0 | 0 |
18/06/2012 |
6.19
|
68,300 | 6.19 | 6.38 | 6 | 0 | 0 | 0 |
15/06/2012 |
6.19
|
62,400 | 6.19 | 6.38 | 6.19 | 0 | 0 | 0 |
14/06/2012 |
6.19
|
52,500 | 6.29 | 6.48 | 6 | 6,500 | 0 | 0.0 |
13/06/2012 |
6.29
|
53,000 | 6.10 | 6.29 | 5.90 | 20,600 | 0 | 0.1 |
12/06/2012 |
6.10
|
105,800 | 6.38 | 6.38 | 6.10 | 0 | 0 | 0 |
11/06/2012 |
6.38
|
135,500 | 6.48 | 6.86 | 6.38 | 10,000 | 0 | 0.1 |
08/06/2012 |
6.48
|
341,100 | 6.10 | 6.48 | 6.48 | 14,700 | 0 | 0.1 |
07/06/2012 |
6.10
|
151,500 | 5.71 | 6.10 | 5.81 | 35,300 | 0 | 0.2 |
06/06/2012 |
5.71
|
50,800 | 5.71 | 5.81 | 5.43 | 0 | 0 | 0 |
05/06/2012 |
5.71
|
76,300 | 5.43 | 5.71 | 5.14 | 0 | 5,000 | -0.0 |
04/06/2012 |
5.43
|
37,700 | 5.52 | 5.71 | 5.14 | 0 | 0 | 0 |
01/06/2012 |
5.52
|
49,400 | 5.43 | 5.71 | 5.43 | 0 | 3,400 | -0.0 |
31/05/2012 |
5.43
|
98,500 | 5.43 | 5.71 | 5.24 | 0 | 0 | 0 |
30/05/2012 |
5.43
|
57,800 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 |
29/05/2012 |
5.71
|
85,300 | 6.10 | 6.10 | 5.71 | 0 | 0 | 0 |
28/05/2012 |
6.10
|
64,700 | 6.48 | 6.57 | 6.10 | 0 | 0 | 0 |
25/05/2012 |
6.48
|
66,300 | 6.29 | 6.48 | 6.29 | 0 | 0 | 0 |
24/05/2012 |
6.29
|
77,700 | 6.29 | 6.48 | 5.90 | 8,400 | 0 | 0.1 |
23/05/2012 |
6.29
|
253,400 | 6.29 | 6.67 | 6 | 0 | 20,000 | -0.1 |
22/05/2012 |
6.29
|
175,700 | 5.90 | 6.29 | 6.19 | 0 | 13,900 | -0.1 |
21/05/2012 |
5.90
|
70,600 | 5.62 | 5.90 | 5.52 | 0 | 0 | 0 |
18/05/2012 |
5.62
|
128,100 | 5.81 | 5.81 | 5.43 | 0 | 24,200 | -0.1 |
17/05/2012 |
5.81
|
78,400 | 6.10 | 6.38 | 5.81 | 0 | 10,000 | -0.1 |
16/05/2012 |
6.10
|
59,600 | 5.90 | 6.10 | 5.62 | 0 | 0 | 0 |
15/05/2012 |
5.90
|
103,600 | 6.19 | 6.48 | 5.90 | 5,000 | 0 | 0.0 |
14/05/2012 |
6.19
|
208,700 | 6.57 | 6.86 | 6.10 | 100 | 37,000 | -0.3 |
11/05/2012 |
6.57
|
100,200 | 6.95 | 6.95 | 6.48 | 15,000 | 0 | 0.1 |
10/05/2012 |
6.95
|
107,900 | 7.43 | 7.52 | 6.95 | 0 | 25,000 | -0.2 |
09/05/2012 |
7.43
|
170,800 | 7.14 | 7.62 | 7.14 | 10,000 | 10,500 | -0.0 |
08/05/2012 |
7.14
|
98,900 | 6.76 | 7.14 | 7.14 | 17,500 | 500 | 0.1 |
07/05/2012 |
6.76
|
270,700 | 6.38 | 6.76 | 6.29 | 12,500 | 22,000 | -0.1 |
04/05/2012 |
6.38
|
20,700 | 6 | 6.38 | 6.38 | 0 | 0 | 0 |
03/05/2012 |
6
|
51,200 | 5.62 | 6 | 6 | 40,000 | 0 | 0.3 |
02/05/2012 |
5.62
|
31,500 | 5.33 | 5.62 | 5.62 | 0 | 0 | 0 |
27/04/2012 |
5.33
|
108,300 | 5.05 | 5.33 | 5.33 | 40,000 | 0 | 0.2 |
26/04/2012 |
5.05
|
81,300 | 4.76 | 5.05 | 4.67 | 0 | 5,000 | -0.0 |
25/04/2012 |
4.76
|
38,300 | 4.48 | 4.76 | 4.19 | 0 | 20,000 | -0.1 |
24/04/2012 |
4.48
|
58,900 | 4.38 | 4.48 | 4.19 | 0 | 48,000 | -0.2 |
23/04/2012 |
4.38
|
17,600 | 4.76 | 4.76 | 4.38 | 0 | 0 | 0 |
20/04/2012 |
4.76
|
45,200 | 4.76 | 4.76 | 4.38 | 0 | 5,000 | -0.0 |
19/04/2012 |
4.76
|
103,900 | 4.95 | 5.24 | 4.67 | 0 | 0 | 0 |
18/04/2012 |
4.95
|
91,600 | 4.67 | 4.95 | 4.76 | 0 | 1,000 | -0.0 |
17/04/2012 |
4.67
|
24,000 | 4.38 | 4.67 | 4.57 | 0 | 0 | 0 |
16/04/2012 |
4.38
|
27,900 | 4.10 | 4.38 | 4.29 | 0 | 0 | 0 |
13/04/2012 |
4.10
|
83,300 | 4.38 | 4.38 | 4.10 | 0 | 20,000 | -0.1 |
12/04/2012 |
4.38
|
78,300 | 4.48 | 4.48 | 4.29 | 0 | 34,000 | -0.2 |
11/04/2012 |
4.48
|
34,900 | 4.38 | 4.67 | 4.29 | 0 | 5,000 | -0.0 |
10/04/2012 |
4.38
|
64,900 | 4.10 | 4.38 | 4.19 | 0 | 4,400 | -0.0 |
09/04/2012 |
4.10
|
24,500 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
06/04/2012 |
3.90
|
73,500 | 3.90 | 4.10 | 3.90 | 0 | 10,000 | -0.0 |
05/04/2012 |
3.90
|
55,300 | 3.90 | 4 | 3.81 | 0 | 0 | 0 |
04/04/2012 |
3.90
|
11,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
03/04/2012 |
4
|
6,600 | 3.81 | 4 | 3.90 | 0 | 0 | 0 |
30/03/2012 |
3.81
|
71,500 | 4.10 | 4.10 | 3.81 | 0 | 5,000 | -0.0 |
29/03/2012 |
4.10
|
40,700 | 4.38 | 4.38 | 4.10 | 0 | 12,600 | -0.1 |
28/03/2012 |
4.38
|
18,300 | 4.29 | 4.38 | 4.10 | 0 | 100 | -0.0 |
27/03/2012 |
4.29
|
45,300 | 4.57 | 4.57 | 4.29 | 0 | 0 | 0 |
26/03/2012 |
4.57
|
82,300 | 4.29 | 4.57 | 4.38 | 0 | 8,000 | -0.0 |
23/03/2012 |
4.29
|
39,000 | 4.19 | 4.38 | 4.10 | 0 | 3,900 | -0.0 |
22/03/2012 |
4.19
|
10,100 | 4.38 | 4.38 | 4.19 | 0 | 1,100 | -0.0 |
21/03/2012 |
4.38
|
23,200 | 4.38 | 4.57 | 4.29 | 0 | 4,000 | -0.0 |
20/03/2012 |
4.38
|
27,900 | 4.29 | 4.38 | 4.38 | 100 | 0 | 0.0 |
19/03/2012 |
4.29
|
91,100 | 4.10 | 4.38 | 4.19 | 0 | 0 | 0 |
16/03/2012 |
4.10
|
51,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
15/03/2012 |
4
|
6,200 | 3.90 | 4 | 3.81 | 0 | 0 | 0 |
14/03/2012 |
3.90
|
2,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
13/03/2012 |
4
|
6,000 | 3.81 | 4 | 3.90 | 0 | 0 | 0 |
12/03/2012 |
3.81
|
35,400 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
09/03/2012 |
3.90
|
27,600 | 4 | 4.19 | 3.90 | 0 | 0 | 0 |
08/03/2012 |
4
|
21,800 | 4.29 | 4.29 | 4 | 0 | 0 | 0 |
07/03/2012 |
4.29
|
12,300 | 4.19 | 4.29 | 4 | 0 | 0 | 0 |
06/03/2012 |
4.19
|
71,300 | 4.19 | 4.48 | 4.19 | 0 | 1,500 | -0.0 |
05/03/2012 |
4.19
|
9,800 | 4 | 4.19 | 4 | 0 | 0 | 0 |
02/03/2012 |
4
|
9,100 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
01/03/2012 |
3.81
|
8,500 | 3.81 | 3.81 | 3.81 | 0 | 1,500 | -0.0 |
29/02/2012 |
3.81
|
9,000 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
28/02/2012 |
3.81
|
8,000 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
27/02/2012 |
3.81
|
33,800 | 3.52 | 3.90 | 3.62 | 0 | 0 | 0 |
24/02/2012 |
3.52
|
7,500 | 3.62 | 3.81 | 3.52 | 0 | 2,300 | -0.0 |
23/02/2012 |
3.62
|
5,300 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
22/02/2012 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
21/02/2012 |
3.81
|
500 | 4 | 4 | 3.81 | 0 | 0 | 0 |
20/02/2012 |
4
|
900 | 3.81 | 4 | 4 | 0 | 200 | -0.0 |
17/02/2012 |
3.81
|
1,400 | 3.90 | 4 | 3.81 | 0 | 0 | 0 |
16/02/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
15/02/2012 |
3.90
|
1,000 | 3.71 | 3.90 | 3.90 | 0 | 0 | 0 |
14/02/2012 |
3.71
|
900 | 3.71 | 3.81 | 3.71 | 0 | 0 | 0 |
13/02/2012 |
3.71
|
1,000 | 3.52 | 3.71 | 3.71 | 0 | 0 | 0 |
10/02/2012 |
3.52
|
200 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
09/02/2012 |
3.71
|
1,500 | 3.52 | 3.71 | 3.71 | 0 | 500 | -0.0 |
08/02/2012 |
3.52
|
9,000 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
07/02/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
06/02/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
03/02/2012 |
3.71
|
20,200 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 |
02/02/2012 |
3.71
|
5,000 | 3.62 | 3.71 | 3.62 | 0 | 0 | 0 |
01/02/2012 |
3.62
|
10,100 | 3.62 | 3.81 | 3.52 | 0 | 0 | 0 |
31/01/2012 |
3.62
|
10,800 | 3.62 | 3.81 | 3.62 | 0 | 0 | 0 |