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) |
-1.20 | -13.04% | 4,100 | 0 | 0 |
6.80
9.20
8
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
3 tháng
(2024-06-21) |
-1.80 | -18.37% | 5,500 | 0 | 0 |
6.80
9.80
8
|
6 tháng
(2024-03-25) |
-7.30 | -47.71% | 63,500 | 0 | 0 |
6.80
15.30
8
|
12 tháng
(2023-09-25) |
2.60 | 48.15% | 689,100 | 0 | 0 |
5.40
15.30
8
|
24 tháng
(2022-09-30) |
3.90 | 95.12% | 2,420,330 | -20,400 | -0.1 |
3
15.30
8
|
36 tháng
(2021-10-05) |
-4 | -33.33% | 10,596,272 | -14,900 | -0.1 |
3
15.30
8
|
60 tháng
(2019-10-16) |
5.50 | 220% | 11,578,964 | -14,700 | -0.1 |
1.90
15.30
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2012 |
2.97
|
10,020 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
26/11/2012 |
2.97
|
1,220 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 |
23/11/2012 |
2.87
|
14,420 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
22/11/2012 |
2.97
|
13,610 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
21/11/2012 |
3.06
|
60 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
20/11/2012 |
3.06
|
13,180 | 3.06 | 3.16 | 3.06 | 0 | 0 | 0 |
19/11/2012 |
3.06
|
23,270 | 2.97 | 3.06 | 2.87 | 0 | 0 | 0 |
16/11/2012 |
2.97
|
29,000 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
15/11/2012 |
3.06
|
86,290 | 2.97 | 3.06 | 2.97 | 0 | 0 | 0 |
14/11/2012 |
2.97
|
1,930 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
13/11/2012 |
2.97
|
20,320 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 |
12/11/2012 |
2.87
|
30 | 2.77 | 2.87 | 2.87 | 0 | 0 | 0 |
09/11/2012 |
2.77
|
56,660 | 2.87 | 2.87 | 2.77 | 0 | 0 | 0 |
08/11/2012 |
2.87
|
25,310 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
07/11/2012 |
2.97
|
20,320 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 |
06/11/2012 |
2.87
|
1,760 | 2.77 | 2.87 | 2.77 | 0 | 0 | 0 |
05/11/2012 |
2.77
|
33,410 | 2.87 | 2.97 | 2.77 | 0 | 0 | 0 |
02/11/2012 |
2.87
|
26,140 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
01/11/2012 |
2.97
|
16,410 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
31/10/2012 |
3.06
|
3,540 | 3.06 | 3.06 | 2.97 | 1,000 | 0 | 0.0 |
30/10/2012 |
3.06
|
27,490 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
29/10/2012 |
3.16
|
32,840 | 3.25 | 3.35 | 3.16 | 0 | 0 | 0 |
26/10/2012 |
3.25
|
22,340 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
25/10/2012 |
3.16
|
122,350 | 3.06 | 3.16 | 3.16 | 0 | 0 | 0 |
24/10/2012 |
3.06
|
10,000 | 2.97 | 3.06 | 3.06 | 0 | 0 | 0 |
23/10/2012 |
2.97
|
28,730 | 3.06 | 3.16 | 2.97 | 0 | 0 | 0 |
22/10/2012 |
3.06
|
12,710 | 2.97 | 3.06 | 2.97 | 0 | 0 | 0 |
19/10/2012 |
2.97
|
11,220 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
18/10/2012 |
3.06
|
20,310 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
17/10/2012 |
3.16
|
30,230 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
16/10/2012 |
3.16
|
11,290 | 3.16 | 3.25 | 3.06 | 0 | 0 | 0 |
15/10/2012 |
3.16
|
12,060 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 |
12/10/2012 |
3.25
|
43,460 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
11/10/2012 |
3.16
|
5,490 | 3.06 | 3.16 | 3.06 | 0 | 0 | 0 |
10/10/2012 |
3.06
|
5,460 | 2.97 | 3.06 | 2.87 | 0 | 0 | 0 |
09/10/2012 |
2.97
|
45,030 | 2.87 | 2.97 | 2.77 | 0 | 0 | 0 |
08/10/2012 |
2.87
|
28,320 | 2.87 | 2.87 | 2.77 | 0 | 0 | 0 |
05/10/2012 |
2.87
|
4,210 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
04/10/2012 |
2.97
|
3,470 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
03/10/2012 |
3.06
|
9,550 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
02/10/2012 |
3.06
|
2,050 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
01/10/2012 |
3.06
|
16,520 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
28/09/2012 |
3.06
|
56,680 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
27/09/2012 |
3.06
|
31,720 | 3.06 | 3.16 | 2.97 | 0 | 0 | 0 |
26/09/2012 |
3.06
|
28,550 | 3.06 | 3.16 | 2.97 | 0 | 0 | 0 |
25/09/2012 |
3.06
|
16,590 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
24/09/2012 |
3.16
|
4,200 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
21/09/2012 |
3.16
|
19,310 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
20/09/2012 |
3.16
|
8,060 | 3.16 | 3.25 | 3.06 | 0 | 0 | 0 |
19/09/2012 |
3.16
|
11,080 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 |
18/09/2012 |
3.25
|
900 | 3.25 | 3.35 | 3.16 | 0 | 0 | 0 |
17/09/2012 |
3.25
|
82,250 | 3.25 | 3.35 | 3.25 | 100 | 0 | 0.0 |
14/09/2012 |
3.25
|
37,710 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
13/09/2012 |
3.16
|
10,010 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
12/09/2012 |
3.16
|
20,160 | 3.16 | 3.25 | 3.06 | 0 | 0 | 0 |
11/09/2012 |
3.16
|
16,040 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 |
10/09/2012 |
3.25
|
23,210 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 |
07/09/2012 |
3.25
|
16,210 | 3.25 | 3.35 | 3.16 | 0 | 0 | 0 |
06/09/2012 |
3.25
|
14,560 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
05/09/2012 |
3.35
|
24,410 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
04/09/2012 |
3.44
|
31,010 | 3.44 | 3.54 | 3.35 | 0 | 0 | 0 |
31/08/2012 |
3.44
|
78,790 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
30/08/2012 |
3.54
|
27,710 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
29/08/2012 |
3.54
|
122,180 | 3.54 | 3.63 | 3.44 | 0 | 0 | 0 |
28/08/2012 |
3.54
|
45,770 | 3.44 | 3.54 | 3.35 | 0 | 0 | 0 |
27/08/2012 |
3.44
|
111,780 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
24/08/2012 |
3.44
|
61,300 | 3.35 | 3.44 | 3.25 | 0 | 0 | 0 |
23/08/2012 |
3.35
|
120,020 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
22/08/2012 |
3.35
|
85,960 | 3.25 | 3.35 | 3.16 | 0 | 0 | 0 |
21/08/2012 |
3.25
|
48,390 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
20/08/2012 |
3.35
|
202,120 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
17/08/2012 |
3.44
|
27,270 | 3.44 | 3.54 | 3.35 | 0 | 0 | 0 |
16/08/2012 |
3.44
|
13,130 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
15/08/2012 |
3.54
|
3,610 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
14/08/2012 |
3.54
|
33,590 | 3.44 | 3.54 | 3.44 | 0 | 0 | 0 |
13/08/2012 |
3.44
|
58,990 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
10/08/2012 |
3.54
|
24,030 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
09/08/2012 |
3.54
|
31,650 | 3.44 | 3.54 | 3.44 | 0 | 0 | 0 |
08/08/2012 |
3.44
|
34,410 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
07/08/2012 |
3.54
|
63,220 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
06/08/2012 |
3.54
|
23,840 | 3.54 | 3.63 | 3.54 | 0 | 0 | 0 |
03/08/2012 |
3.54
|
4,100 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
02/08/2012 |
3.54
|
1,410 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
01/08/2012 |
3.54
|
48,810 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
31/07/2012 |
3.54
|
68,670 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
30/07/2012 |
3.54
|
95,330 | 3.44 | 3.54 | 3.35 | 0 | 0 | 0 |
27/07/2012 |
3.44
|
77,530 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
26/07/2012 |
3.54
|
7,780 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
25/07/2012 |
3.54
|
80,640 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
24/07/2012 |
3.54
|
33,920 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
23/07/2012 |
3.63
|
41,100 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 |
20/07/2012 |
3.83
|
87,120 | 3.83 | 3.92 | 3.73 | 0 | 0 | 0 |
19/07/2012 |
3.83
|
39,060 | 3.73 | 3.83 | 3.73 | 0 | 0 | 0 |
18/07/2012 |
3.73
|
10,700 | 3.73 | 3.83 | 3.73 | 0 | 0 | 0 |
17/07/2012 |
3.73
|
10,290 | 3.63 | 3.73 | 3.63 | 0 | 0 | 0 |
16/07/2012 |
3.63
|
4,980 | 3.73 | 3.73 | 3.63 | 0 | 0 | 0 |
13/07/2012 |
3.73
|
29,200 | 3.63 | 3.73 | 3.63 | 0 | 0 | 0 |
12/07/2012 |
3.63
|
3,100 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
11/07/2012 |
3.63
|
3,850 | 3.54 | 3.63 | 3.54 | 0 | 0 | 0 |
10/07/2012 |
3.54
|
6,410 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |