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 | -11.11% | 20,500 | 0 | 0 |
0.80
0.90
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 23,000 | 0 | 0 |
0.80
0.90
0.80
|
3 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
6 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
12 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
24 tháng
(2022-09-30) |
-0.10 | -11.11% | 898,002 | 0 | 0 |
0.50
0.90
0.80
|
36 tháng
(2021-10-05) |
-0.30 | -27.27% | 4,770,167 | 7,300 | 0.0 |
0.50
2.90
0.80
|
60 tháng
(2019-10-16) |
-1.60 | -66.67% | 6,267,813 | 27,300 | 0.0 |
0.50
2.90
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/03/2012 |
5.09
|
10,500 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 |
27/03/2012 |
5.09
|
58,600 | 5.09 | 5.16 | 5.03 | 0 | 0 | 0 |
26/03/2012 |
5.09
|
64,500 | 4.90 | 5.16 | 4.90 | 0 | 0 | 0 |
23/03/2012 |
4.90
|
56,800 | 4.84 | 4.97 | 4.84 | 0 | 0 | 0 |
22/03/2012 |
4.84
|
14,100 | 4.90 | 4.90 | 4.84 | 0 | 0 | 0 |
21/03/2012 |
4.90
|
44,400 | 4.84 | 5.09 | 4.90 | 0 | 0 | 0 |
20/03/2012 |
4.84
|
33,300 | 4.97 | 4.97 | 4.78 | 0 | 0 | 0 |
19/03/2012 |
4.97
|
13,800 | 4.84 | 4.97 | 4.72 | 0 | 0 | 0 |
16/03/2012 |
4.84
|
58,200 | 4.84 | 5.09 | 4.84 | 0 | 0 | 0 |
15/03/2012 |
4.84
|
66,700 | 4.72 | 4.90 | 4.72 | 0 | 0 | 0 |
14/03/2012 |
4.72
|
19,700 | 4.78 | 4.78 | 4.65 | 0 | 0 | 0 |
13/03/2012 |
4.78
|
9,200 | 4.53 | 4.78 | 4.59 | 0 | 0 | 0 |
12/03/2012 |
4.53
|
22,800 | 4.59 | 4.65 | 4.46 | 0 | 0 | 0 |
09/03/2012 |
4.59
|
64,700 | 4.78 | 4.78 | 4.46 | 0 | 0 | 0 |
08/03/2012 |
4.78
|
47,100 | 5.22 | 5.22 | 4.78 | 0 | 0 | 0 |
07/03/2012 |
5.22
|
16,300 | 5.16 | 5.22 | 5.03 | 0 | 0 | 0 |
06/03/2012 |
5.16
|
88,700 | 5.03 | 5.34 | 5.03 | 0 | 0 | 0 |
05/03/2012 |
5.03
|
58,200 | 4.78 | 5.03 | 4.97 | 0 | 0 | 0 |
02/03/2012 |
4.78
|
86,200 | 4.72 | 4.78 | 4.72 | 0 | 0 | 0 |
01/03/2012 |
4.72
|
40,700 | 4.78 | 4.78 | 4.65 | 0 | 0 | 0 |
29/02/2012 |
4.78
|
17,400 | 4.72 | 4.78 | 4.72 | 0 | 0 | 0 |
28/02/2012 |
4.72
|
22,100 | 4.72 | 4.90 | 4.72 | 0 | 0 | 0 |
27/02/2012 |
4.72
|
46,300 | 4.65 | 5.03 | 4.65 | 0 | 0 | 0 |
24/02/2012 |
4.65
|
9,700 | 4.78 | 4.90 | 4.65 | 0 | 0 | 0 |
23/02/2012 |
4.78
|
21,800 | 4.65 | 4.84 | 4.65 | 0 | 0 | 0 |
22/02/2012 |
4.65
|
11,300 | 4.65 | 4.72 | 4.53 | 0 | 0 | 0 |
21/02/2012 |
4.65
|
10,800 | 4.65 | 4.72 | 4.59 | 0 | 0 | 0 |
20/02/2012 |
4.65
|
20,400 | 4.46 | 4.65 | 4.59 | 0 | 0 | 0 |
17/02/2012 |
4.46
|
6,700 | 4.40 | 4.46 | 4.34 | 0 | 0 | 0 |
16/02/2012 |
4.40
|
16,600 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 |
15/02/2012 |
4.40
|
13,900 | 4.28 | 4.40 | 4.28 | 0 | 0 | 0 |
14/02/2012 |
4.28
|
1,000 | 4.34 | 4.34 | 4.28 | 0 | 0 | 0 |
13/02/2012 |
4.34
|
2,800 | 4.28 | 4.46 | 4.28 | 0 | 0 | 0 |
10/02/2012 |
4.28
|
9,500 | 4.46 | 4.46 | 4.28 | 0 | 0 | 0 |
09/02/2012 |
4.46
|
4,300 | 4.53 | 4.53 | 4.46 | 0 | 0 | 0 |
08/02/2012 |
4.53
|
4,600 | 4.40 | 4.53 | 4.46 | 0 | 0 | 0 |
07/02/2012 |
4.40
|
4,000 | 4.28 | 4.46 | 4.34 | 0 | 0 | 0 |
06/02/2012 |
4.28
|
9,500 | 4.15 | 4.40 | 4.28 | 0 | 0 | 0 |
03/02/2012 |
4.15
|
12,900 | 4.40 | 4.40 | 4.15 | 0 | 0 | 0 |
02/02/2012 |
4.40
|
6,600 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 |
01/02/2012 |
4.40
|
100 | 4.21 | 4.40 | 4.40 | 0 | 0 | 0 |
31/01/2012 |
4.21
|
600 | 4.40 | 4.53 | 4.21 | 0 | 0 | 0 |
30/01/2012 |
4.40
|
100 | 4.21 | 4.40 | 4.40 | 0 | 0 | 0 |
20/01/2012 |
4.21
|
200 | 4.09 | 4.21 | 4.21 | 0 | 0 | 0 |
19/01/2012 |
4.09
|
1,000 | 3.90 | 4.09 | 4.09 | 0 | 0 | 0 |
18/01/2012 |
3.90
|
1,900 | 3.90 | 4.02 | 3.90 | 0 | 0 | 0 |
17/01/2012 |
3.90
|
300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/01/2012 |
3.90
|
100 | 3.71 | 3.90 | 3.90 | 0 | 0 | 0 |
13/01/2012 |
3.71
|
2,500 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 |
12/01/2012 |
3.71
|
3,000 | 3.77 | 3.77 | 3.71 | 0 | 0 | 0 |
11/01/2012 |
3.77
|
1,100 | 3.77 | 3.96 | 3.77 | 0 | 0 | 0 |
10/01/2012 |
3.77
|
1,100 | 3.77 | 3.90 | 3.77 | 0 | 0 | 0 |
09/01/2012 |
3.77
|
7,800 | 3.71 | 3.77 | 3.65 | 0 | 0 | 0 |
06/01/2012 |
3.71
|
8,600 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 |
05/01/2012 |
3.77
|
500 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
04/01/2012 |
3.90
|
1,700 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
03/01/2012 |
3.96
|
200 | 3.71 | 3.96 | 3.96 | 0 | 0 | 0 |
30/12/2011 |
3.71
|
300 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
29/12/2011 |
3.71
|
2,400 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
28/12/2011 |
3.90
|
100 | 3.77 | 3.90 | 3.90 | 0 | 0 | 0 |
27/12/2011 |
3.77
|
1,100 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
26/12/2011 |
3.77
|
9,100 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
23/12/2011 |
3.90
|
1,200 | 3.84 | 4.09 | 3.84 | 0 | 0 | 0 |
22/12/2011 |
3.84
|
8,700 | 3.90 | 4.09 | 3.84 | 0 | 0 | 0 |
21/12/2011 |
3.90
|
43,500 | 4.09 | 4.09 | 3.84 | 0 | 0 | 0 |
20/12/2011 |
4.09
|
19,500 | 4.34 | 4.34 | 4.09 | 0 | 0 | 0 |
19/12/2011 |
4.34
|
400 | 4.65 | 4.65 | 4.34 | 0 | 0 | 0 |
16/12/2011 |
4.65
|
200 | 4.40 | 4.65 | 4.65 | 0 | 0 | 0 |
15/12/2011 |
4.40
|
263,700 | 4.34 | 5.03 | 4.40 | 0 | 0 | 0 |
14/12/2011 |
4.34
|
44,000 | 4.40 | 4.90 | 4.34 | 0 | 0 | 0 |
13/12/2011 |
4.40
|
5,200 | 4.34 | 4.65 | 4.40 | 0 | 0 | 0 |
12/12/2011 |
4.34
|
8,500 | 4.15 | 4.40 | 4.34 | 0 | 0 | 0 |
09/12/2011 |
4.15
|
12,600 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
08/12/2011 |
4.15
|
228,100 | 3.84 | 4.15 | 3.71 | 0 | 0 | 0 |
07/12/2011 |
3.84
|
5,700 | 4.02 | 4.02 | 3.84 | 0 | 0 | 0 |
06/12/2011 |
4.02
|
2,000 | 4.40 | 4.40 | 4.02 | 0 | 0 | 0 |
05/12/2011 |
4.40
|
3,800 | 4.59 | 4.59 | 4.28 | 0 | 0 | 0 |
02/12/2011 |
4.59
|
1,000 | 4.65 | 4.65 | 4.59 | 0 | 0 | 0 |
01/12/2011 |
4.65
|
166,300 | 4.21 | 4.90 | 4.40 | 0 | 0 | 0 |
30/11/2011 |
4.21
|
33,500 | 4.34 | 4.65 | 4.21 | 0 | 0 | 0 |
29/11/2011 |
4.34
|
20,200 | 4.15 | 4.40 | 4.28 | 0 | 0 | 0 |
28/11/2011 |
4.15
|
5,500 | 3.90 | 4.15 | 4.09 | 0 | 0 | 0 |
25/11/2011 |
3.90
|
7,800 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
24/11/2011 |
3.96
|
138,800 | 3.65 | 3.96 | 3.65 | 0 | 0 | 0 |
23/11/2011 |
3.65
|
18,500 | 3.90 | 3.90 | 3.65 | 0 | 0 | 0 |
22/11/2011 |
3.90
|
3,700 | 4.02 | 4.09 | 3.84 | 0 | 0 | 0 |
21/11/2011 |
4.02
|
7,000 | 4.02 | 4.02 | 3.77 | 0 | 0 | 0 |
18/11/2011 |
4.02
|
12,100 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
17/11/2011 |
4.15
|
9,500 | 4.40 | 4.40 | 4.15 | 0 | 0 | 0 |
16/11/2011 |
4.40
|
1,600 | 4.72 | 4.72 | 4.40 | 0 | 0 | 0 |
15/11/2011 |
4.72
|
500 | 5.03 | 5.03 | 4.72 | 0 | 0 | 0 |
14/11/2011 |
5.03
|
100 | 4.84 | 5.03 | 5.03 | 0 | 0 | 0 |
11/11/2011 |
4.84
|
50,700 | 4.65 | 5.41 | 4.84 | 0 | 0 | 0 |
10/11/2011 |
4.65
|
124,500 | 4.97 | 5.22 | 4.59 | 0 | 0 | 0 |
09/11/2011 |
4.97
|
10,000 | 4.65 | 4.97 | 4.65 | 0 | 0 | 0 |
08/11/2011 |
4.65
|
5,000 | 4.40 | 4.65 | 4.59 | 0 | 0 | 0 |
07/11/2011 |
4.40
|
35,800 | 4.40 | 4.40 | 4.28 | 0 | 0 | 0 |
04/11/2011 |
4.40
|
28,200 | 4.40 | 4.46 | 4.40 | 0 | 0 | 0 |
03/11/2011 |
4.40
|
22,200 | 4.28 | 4.40 | 4.34 | 0 | 0 | 0 |
02/11/2011 |
4.28
|
27,500 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |