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 |
0.80
0.80
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
24 tháng
(2022-09-30) |
-0.70 | -46.67% | 263,100 | 0 | 0 |
0.80
1.60
0.80
|
36 tháng
(2021-10-05) |
-0.60 | -42.86% | 2,162,686 | -120,100 | -0.4 |
0.80
4.50
0.80
|
60 tháng
(2019-10-16) |
-1.20 | -60% | 2,472,219 | -163,800 | -0.4 |
0.50
4.50
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 |
6.80
|
30,100 | 6.80 | 7.20 | 6.50 | 0 | 0 | 0 |
27/03/2012 |
6.80
|
58,500 | 6.70 | 7.10 | 6.80 | 0 | 0 | 0 |
26/03/2012 |
6.70
|
22,600 | 6.40 | 6.70 | 6.70 | 0 | 0 | 0 |
23/03/2012 |
6.40
|
46,600 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
22/03/2012 |
6.30
|
30,100 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
21/03/2012 |
6.50
|
27,300 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
20/03/2012 |
6.50
|
4,900 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
19/03/2012 |
6.40
|
100 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 |
16/03/2012 |
6.30
|
11,600 | 6.10 | 6.30 | 6.20 | 0 | 0 | 0 |
15/03/2012 |
6.10
|
24,600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
14/03/2012 |
6
|
3,200 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
13/03/2012 |
6.10
|
9,400 | 5.80 | 6.20 | 6 | 0 | 0 | 0 |
12/03/2012 |
5.80
|
14,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
09/03/2012 |
6
|
11,400 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
08/03/2012 |
6.30
|
18,800 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
07/03/2012 |
6.90
|
15,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
06/03/2012 |
6.90
|
6,500 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
05/03/2012 |
7
|
55,700 | 6.60 | 7 | 6.80 | 0 | 0 | 0 |
02/03/2012 |
6.60
|
17,800 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
01/03/2012 |
6.50
|
2,500 | 6.90 | 7.20 | 6.50 | 0 | 0 | 0 |
29/02/2012 |
6.90
|
100 | 6.50 | 6.90 | 6.90 | 0 | 0 | 0 |
28/02/2012 |
6.50
|
45,100 | 6.40 | 6.70 | 6 | 0 | 0 | 0 |
27/02/2012 |
6.40
|
18,600 | 6 | 6.40 | 6.20 | 0 | 0 | 0 |
24/02/2012 |
6
|
7,900 | 5.70 | 6 | 6 | 0 | 0 | 0 |
23/02/2012 |
5.70
|
6,300 | 5.50 | 5.70 | 5.70 | 0 | 0 | 0 |
22/02/2012 |
5.50
|
20,800 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
21/02/2012 |
5.10
|
29,000 | 4.90 | 5.20 | 5.10 | 0 | 0 | 0 |
20/02/2012 |
4.90
|
600 | 4.60 | 4.90 | 4.90 | 0 | 0 | 0 |
17/02/2012 |
4.60
|
5,100 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 |
16/02/2012 |
4.30
|
23,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
15/02/2012 |
4.60
|
17,400 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
14/02/2012 |
5.10
|
2,100 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
13/02/2012 |
4.80
|
3,500 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
10/02/2012 |
5.20
|
400 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
09/02/2012 |
5.20
|
4,100 | 5.10 | 5.30 | 5.20 | 0 | 0 | 0 |
08/02/2012 |
5.10
|
15,800 | 4.80 | 5.20 | 5 | 0 | 0 | 0 |
07/02/2012 |
4.80
|
10,300 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
06/02/2012 |
4.90
|
8,500 | 5 | 5.30 | 4.70 | 0 | 0 | 0 |
03/02/2012 |
5
|
16,100 | 4.70 | 5 | 5 | 0 | 0 | 0 |
02/02/2012 |
4.70
|
4,200 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
01/02/2012 |
4.60
|
7,300 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
31/01/2012 |
4.30
|
10,500 | 4.10 | 4.30 | 4.20 | 0 | 0 | 0 |
30/01/2012 |
4.10
|
11,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
20/01/2012 |
4.10
|
32,400 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
19/01/2012 |
4.30
|
400 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
18/01/2012 |
4.10
|
100 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
17/01/2012 |
3.90
|
1,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
16/01/2012 |
4
|
1,100 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
13/01/2012 |
3.80
|
16,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
12/01/2012 |
4
|
3,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
11/01/2012 |
4.20
|
100 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
10/01/2012 |
4.10
|
5,200 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
09/01/2012 |
4.30
|
100 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
06/01/2012 |
4.20
|
100 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
05/01/2012 |
4
|
4,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
04/01/2012 |
4.10
|
8,000 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
03/01/2012 |
4.40
|
100 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
30/12/2011 |
4.30
|
900 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
29/12/2011 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
28/12/2011 |
4.10
|
2,000 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
27/12/2011 |
3.90
|
600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
26/12/2011 |
3.80
|
900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
23/12/2011 |
4
|
400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
22/12/2011 |
4
|
4,700 | 4 | 4 | 4 | 0 | 0 | 0 |
21/12/2011 |
4
|
8,100 | 4 | 4 | 4 | 0 | 0 | 0 |
20/12/2011 |
4
|
4,400 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
19/12/2011 |
4.20
|
400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
16/12/2011 |
4.30
|
2,400 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
15/12/2011 |
4.20
|
14,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
14/12/2011 |
4.50
|
9,000 | 4.80 | 5.10 | 4.50 | 0 | 0 | 0 |
13/12/2011 |
4.80
|
1,000 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
12/12/2011 |
5.10
|
6,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
09/12/2011 |
5.40
|
10,800 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
08/12/2011 |
5.70
|
4,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
07/12/2011 |
5.80
|
600 | 6.20 | 6.60 | 5.80 | 0 | 0 | 0 |
06/12/2011 |
6.20
|
800 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
05/12/2011 |
6.50
|
3,400 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
02/12/2011 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
01/12/2011 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
30/11/2011 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
29/11/2011 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
28/11/2011 |
6.90
|
300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
25/11/2011 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
24/11/2011 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
23/11/2011 |
6.90
|
400 | 6.70 | 6.90 | 6.90 | 0 | 0 | 0 |
22/11/2011 |
6.70
|
200 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
21/11/2011 |
7.10
|
200 | 6.90 | 7.10 | 7.10 | 0 | 0 | 0 |
18/11/2011 |
6.90
|
200 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
17/11/2011 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
16/11/2011 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
15/11/2011 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
14/11/2011 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
11/11/2011 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
10/11/2011 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
09/11/2011 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
08/11/2011 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
07/11/2011 |
7.40
|
100 | 7.20 | 7.40 | 7.40 | 0 | 0 | 0 |
04/11/2011 |
7.20
|
200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
03/11/2011 |
7.30
|
100 | 7.20 | 7.30 | 7.30 | 0 | 0 | 0 |
02/11/2011 |
7.20
|
100 | 7 | 7.20 | 7.20 | 0 | 0 | 0 |