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) |
1.10 | 14.86% | 6,600 | 1,700 | 0.0 |
7.10
8.80
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-24) |
0.10 | 1.19% | 47,200 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 688,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-26) |
3.20 | 60.38% | 1,715,600 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-10-03) |
1.83 | 27.50% | 4,390,851 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-06) |
-2.67 | -23.90% | 9,576,961 | -8,390 | -0.6 |
3.90
16.62
8.50
|
60 tháng
(2019-10-17) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
01/02/2013 |
3.63
|
100 | 3.98 | 3.98 | 3.63 | 0 | 0 | 0 |
31/01/2013 |
3.98
|
100 | 3.84 | 3.98 | 3.98 | 0 | 0 | 0 |
30/01/2013 |
3.84
|
100 | 3.98 | 3.98 | 3.84 | 0 | 0 | 0 |
29/01/2013 |
3.98
|
100 | 3.84 | 3.98 | 3.98 | 0 | 0 | 0 |
28/01/2013 |
3.84
|
100 | 3.63 | 3.84 | 3.84 | 0 | 0 | 0 |
25/01/2013 |
3.63
|
1,200 | 3.98 | 4.19 | 3.63 | 0 | 0 | 0 |
24/01/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
23/01/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
22/01/2013 |
3.98
|
0 | 4.33 | 3.98 | 3.98 | 0 | 0 | 0 |
21/01/2013 |
4.33
|
600 | 3.98 | 4.33 | 3.84 | 0 | 0 | 0 |
18/01/2013 |
3.98
|
500 | 4.33 | 4.33 | 3.98 | 0 | 0 | 0 |
17/01/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
16/01/2013 |
4.33
|
100 | 4.05 | 4.33 | 4.33 | 0 | 0 | 0 |
15/01/2013 |
4.05
|
100 | 4.39 | 4.39 | 4.05 | 0 | 0 | 0 |
14/01/2013 |
4.39
|
3,400 | 4.46 | 4.46 | 4.19 | 0 | 0 | 0 |
11/01/2013 |
4.46
|
800 | 4.26 | 4.46 | 4.26 | 0 | 0 | 0 |
10/01/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
09/01/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
08/01/2013 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
07/01/2013 |
4.26
|
300 | 4.12 | 4.26 | 4.26 | 0 | 0 | 0 |
04/01/2013 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
03/01/2013 |
4.12
|
2,500 | 3.98 | 4.12 | 3.98 | 0 | 0 | 0 |
02/01/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
28/12/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
27/12/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
26/12/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
25/12/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
24/12/2012 |
3.98
|
200 | 3.91 | 3.98 | 3.70 | 0 | 0 | 0 |
21/12/2012 |
3.91
|
2,100 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
20/12/2012 |
3.91
|
3,400 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
19/12/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
18/12/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
17/12/2012 |
3.91
|
600 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
14/12/2012 |
3.91
|
2,100 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
13/12/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
12/12/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
11/12/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
10/12/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
07/12/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
06/12/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
05/12/2012 |
3.98
|
100 | 3.77 | 3.98 | 3.98 | 0 | 0 | 0 |
04/12/2012 |
3.77
|
100 | 3.63 | 3.77 | 3.77 | 0 | 0 | 0 |
03/12/2012 |
3.63
|
1,500 | 3.84 | 3.84 | 3.63 | 0 | 0 | 0 |
30/11/2012 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
29/11/2012 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
28/11/2012 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
27/11/2012 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
26/11/2012 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
23/11/2012 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
22/11/2012 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
21/11/2012 |
3.84
|
600 | 3.91 | 3.91 | 3.70 | 0 | 0 | 0 |
20/11/2012 |
3.91
|
2,000 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
19/11/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
16/11/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
15/11/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
14/11/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
13/11/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
12/11/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
09/11/2012 |
3.91
|
2,000 | 4.05 | 4.05 | 3.91 | 0 | 0 | 0 |
08/11/2012 |
4.05
|
10,200 | 3.84 | 4.05 | 3.63 | 0 | 0 | 0 |
07/11/2012 |
3.84
|
900 | 4.05 | 4.05 | 3.84 | 0 | 0 | 0 |
06/11/2012 |
4.05
|
2,000 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
05/11/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
02/11/2012 |
4.05
|
2,000 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
01/11/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
31/10/2012 |
4.05
|
2,000 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
30/10/2012 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
29/10/2012 |
4.05
|
1,000 | 4.33 | 4.33 | 4.05 | 0 | 0 | 0 |
26/10/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
25/10/2012 |
4.33
|
100 | 4.60 | 4.60 | 4.33 | 0 | 0 | 0 |
24/10/2012 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/10/2012 |
4.60
|
100 | 4.33 | 4.60 | 4.60 | 0 | 0 | 0 |
22/10/2012 |
4.33
|
3,100 | 4.39 | 4.39 | 4.12 | 0 | 0 | 0 |
19/10/2012 |
4.39
|
100 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
18/10/2012 |
4.39
|
100 | 4.33 | 4.39 | 4.39 | 0 | 0 | 0 |
17/10/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
16/10/2012 |
4.33
|
100 | 4.19 | 4.33 | 4.33 | 0 | 0 | 0 |
15/10/2012 |
4.19
|
3,600 | 4.33 | 4.60 | 4.19 | 0 | 0 | 0 |
12/10/2012 |
4.33
|
100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
11/10/2012 |
4.33
|
3,100 | 4.19 | 4.33 | 4.12 | 0 | 0 | 0 |
10/10/2012 |
4.19
|
2,000 | 4.33 | 4.33 | 4.19 | 0 | 0 | 0 |
09/10/2012 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
08/10/2012 |
4.33
|
100 | 4.05 | 4.33 | 4.33 | 0 | 0 | 0 |
05/10/2012 |
4.05
|
100 | 3.84 | 4.05 | 4.05 | 0 | 0 | 0 |
04/10/2012 |
3.84
|
17,000 | 4.12 | 4.19 | 3.84 | 0 | 0 | 0 |
03/10/2012 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
02/10/2012 |
4.12
|
4,100 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
01/10/2012 |
4.19
|
2,900 | 4.39 | 4.39 | 4.19 | 0 | 0 | 0 |
28/09/2012 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
27/09/2012 |
4.39
|
1,300 | 4.39 | 4.39 | 4.33 | 0 | 0 | 0 |
26/09/2012 |
4.39
|
1,100 | 4.12 | 4.39 | 4.19 | 0 | 0 | 0 |
25/09/2012 |
4.12
|
100 | 3.98 | 4.12 | 4.12 | 0 | 0 | 0 |
24/09/2012 |
3.98
|
17,300 | 4.26 | 4.26 | 3.98 | 0 | 0 | 0 |
21/09/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
20/09/2012 |
4.26
|
800 | 4.53 | 4.53 | 4.26 | 0 | 0 | 0 |
19/09/2012 |
4.53
|
400 | 4.67 | 4.67 | 4.53 | 0 | 0 | 0 |
18/09/2012 |
4.67
|
2,300 | 4.67 | 4.67 | 4.39 | 0 | 0 | 0 |
17/09/2012 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
14/09/2012 |
4.67
|
100 | 4.53 | 4.67 | 4.67 | 0 | 0 | 0 |