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% | 39,400 | 0 | 0 |
0.90
1
1
|
2 tháng
(2024-07-22) |
-0.20 | -16.67% | 95,100 | 0 | 0 |
0.90
1.20
1
|
3 tháng
(2024-06-21) |
-0.20 | -16.67% | 180,500 | 0 | 0 |
0.90
1.20
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 555,800 | 0 | 0 |
0.90
1.30
1
|
12 tháng
(2023-09-29) |
-0.10 | -9.09% | 1,135,100 | 0 | 0 |
0.90
1.30
1
|
24 tháng
(2022-09-30) |
-0.60 | -37.50% | 3,229,629 | -4,100 | -0.0 |
0.90
1.60
1
|
36 tháng
(2021-10-05) |
-2.10 | -67.74% | 54,834,921 | -38,000 | -0.2 |
0.90
8.50
1
|
60 tháng
(2019-10-16) |
-0.30 | -23.08% | 85,385,185 | 6,100 | -0.1 |
0.80
8.50
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/08/2012 |
4.25
|
9,800 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
02/08/2012 |
4.25
|
76,000 | 4.32 | 4.32 | 4.09 | 0 | 0 | 0 |
01/08/2012 |
4.32
|
23,600 | 4.09 | 4.32 | 3.86 | 0 | 0 | 0 |
31/07/2012 |
4.09
|
9,100 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 |
30/07/2012 |
4.17
|
19,300 | 4.25 | 4.25 | 4.02 | 0 | 0 | 0 |
27/07/2012 |
4.25
|
68,200 | 4.09 | 4.32 | 4.17 | 0 | 0 | 0 |
26/07/2012 |
4.09
|
6,200 | 4.09 | 4.17 | 4.09 | 0 | 0 | 0 |
25/07/2012 |
4.09
|
12,300 | 4.02 | 4.17 | 4.02 | 0 | 0 | 0 |
24/07/2012 |
4.02
|
1,000 | 4.17 | 4.17 | 4.02 | 0 | 0 | 0 |
23/07/2012 |
4.17
|
1,900 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
20/07/2012 |
4.25
|
31,800 | 4.32 | 4.40 | 4.09 | 0 | 0 | 0 |
19/07/2012 |
4.32
|
12,600 | 4.25 | 4.32 | 4.25 | 0 | 0 | 0 |
18/07/2012 |
4.25
|
2,300 | 4.17 | 4.25 | 4.17 | 0 | 0 | 0 |
17/07/2012 |
4.17
|
7,200 | 4.09 | 4.17 | 3.86 | 0 | 0 | 0 |
16/07/2012 |
4.09
|
8,700 | 4.40 | 4.40 | 4.09 | 0 | 0 | 0 |
13/07/2012 |
4.40
|
15,200 | 4.25 | 4.40 | 4.17 | 0 | 0 | 0 |
12/07/2012 |
4.25
|
11,000 | 4.02 | 4.25 | 3.86 | 0 | 0 | 0 |
11/07/2012 |
4.02
|
2,900 | 3.86 | 4.02 | 3.86 | 0 | 0 | 0 |
10/07/2012 |
3.86
|
19,400 | 3.94 | 3.94 | 3.78 | 0 | 0 | 0 |
09/07/2012 |
3.94
|
27,300 | 4.25 | 4.25 | 3.94 | 0 | 0 | 0 |
06/07/2012 |
4.25
|
11,800 | 4.17 | 4.25 | 4.09 | 0 | 0 | 0 |
05/07/2012 |
4.17
|
44,400 | 3.94 | 4.17 | 3.86 | 0 | 0 | 0 |
04/07/2012 |
3.94
|
2,000 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 |
03/07/2012 |
4.09
|
28,900 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
02/07/2012 |
4.09
|
49,800 | 4.40 | 4.40 | 4.09 | 0 | 0 | 0 |
29/06/2012 |
4.40
|
15,100 | 4.40 | 4.40 | 4.09 | 0 | 0 | 0 |
28/06/2012 |
4.40
|
11,100 | 4.25 | 4.40 | 4.02 | 0 | 0 | 0 |
27/06/2012 |
4.25
|
22,400 | 4.09 | 4.25 | 4.02 | 0 | 0 | 0 |
26/06/2012 |
4.09
|
37,800 | 4.32 | 4.32 | 4.09 | 0 | 0 | 0 |
25/06/2012 |
4.32
|
37,700 | 4.63 | 4.63 | 4.25 | 0 | 0 | 0 |
22/06/2012 |
4.63
|
67,000 | 4.71 | 4.71 | 4.40 | 0 | 0 | 0 |
21/06/2012 |
4.71
|
5,400 | 4.71 | 4.79 | 4.63 | 0 | 0 | 0 |
20/06/2012 |
4.71
|
13,900 | 4.56 | 4.71 | 4.56 | 0 | 0 | 0 |
19/06/2012 |
4.56
|
10,800 | 4.79 | 4.87 | 4.56 | 0 | 0 | 0 |
18/06/2012 |
4.79
|
35,900 | 4.79 | 4.79 | 4.63 | 0 | 0 | 0 |
15/06/2012 |
4.79
|
32,600 | 4.56 | 4.79 | 4.56 | 0 | 0 | 0 |
14/06/2012 |
4.56
|
6,500 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 |
13/06/2012 |
4.79
|
31,200 | 4.79 | 4.87 | 4.56 | 0 | 0 | 0 |
12/06/2012 |
4.79
|
10,800 | 4.94 | 4.94 | 4.71 | 0 | 0 | 0 |
11/06/2012 |
4.94
|
33,900 | 4.79 | 4.94 | 4.71 | 0 | 0 | 0 |
08/06/2012 |
4.79
|
54,000 | 5.02 | 5.10 | 4.79 | 0 | 0 | 0 |
07/06/2012 |
5.02
|
183,300 | 4.71 | 5.02 | 4.71 | 0 | 0 | 0 |
06/06/2012 |
4.71
|
14,300 | 4.71 | 4.79 | 4.63 | 0 | 0 | 0 |
05/06/2012 |
4.71
|
60,000 | 4.48 | 4.79 | 4.63 | 0 | 0 | 0 |
04/06/2012 |
4.48
|
37,800 | 4.79 | 4.79 | 4.48 | 0 | 0 | 0 |
01/06/2012 |
4.79
|
9,400 | 4.79 | 4.94 | 4.79 | 0 | 0 | 0 |
31/05/2012 |
4.79
|
113,000 | 5.10 | 5.10 | 4.79 | 0 | 0 | 0 |
30/05/2012 |
5.10
|
7,500 | 5.10 | 5.10 | 4.94 | 0 | 0 | 0 |
29/05/2012 |
5.10
|
72,900 | 5.17 | 5.17 | 4.87 | 0 | 0 | 0 |
28/05/2012 |
5.17
|
18,700 | 5.33 | 5.41 | 5.10 | 0 | 0 | 0 |
25/05/2012 |
5.33
|
92,000 | 5.17 | 5.41 | 5.10 | 0 | 0 | 0 |
24/05/2012 |
5.17
|
17,600 | 5.41 | 5.41 | 4.94 | 0 | 0 | 0 |
23/05/2012 |
5.41
|
49,000 | 5.48 | 5.48 | 5.17 | 0 | 0 | 0 |
22/05/2012 |
5.48
|
33,100 | 5.41 | 5.56 | 5.33 | 0 | 0 | 0 |
21/05/2012 |
5.41
|
73,500 | 5.10 | 5.41 | 5.25 | 0 | 0 | 0 |
18/05/2012 |
5.10
|
64,500 | 5.17 | 5.25 | 4.79 | 0 | 0 | 0 |
17/05/2012 |
5.17
|
188,400 | 5.48 | 5.48 | 5.02 | 0 | 0 | 0 |
16/05/2012 |
5.48
|
121,700 | 5.33 | 5.48 | 5.10 | 0 | 0 | 0 |
15/05/2012 |
5.33
|
59,900 | 5.72 | 5.79 | 5.33 | 0 | 0 | 0 |
14/05/2012 |
5.72
|
59,400 | 6.10 | 6.10 | 5.72 | 0 | 0 | 0 |
11/05/2012 |
6.10
|
205,700 | 6.49 | 6.80 | 6.10 | 0 | 0 | 0 |
10/05/2012 |
6.49
|
324,800 | 6.10 | 6.49 | 6.18 | 0 | 0 | 0 |
09/05/2012 |
6.10
|
112,800 | 5.95 | 6.18 | 5.87 | 0 | 0 | 0 |
08/05/2012 |
5.95
|
188,100 | 6.18 | 6.33 | 5.95 | 0 | 0 | 0 |
07/05/2012 |
6.18
|
246,500 | 5.79 | 6.18 | 5.79 | 0 | 0 | 0 |
04/05/2012 |
5.79
|
163,000 | 5.72 | 6.02 | 5.56 | 0 | 0 | 0 |
03/05/2012 |
5.72
|
142,000 | 5.79 | 5.79 | 5.41 | 0 | 0 | 0 |
02/05/2012 |
5.79
|
328,200 | 5.48 | 5.79 | 5.72 | 0 | 0 | 0 |
27/04/2012 |
5.48
|
484,100 | 5.17 | 5.48 | 5.33 | 0 | 0 | 0 |
26/04/2012 |
5.17
|
208,400 | 4.87 | 5.17 | 5.02 | 0 | 0 | 0 |
25/04/2012 |
4.87
|
101,900 | 4.71 | 4.87 | 4.63 | 0 | 0 | 0 |
24/04/2012 |
4.71
|
130,300 | 4.71 | 4.79 | 4.48 | 0 | 0 | 0 |
23/04/2012 |
4.71
|
33,800 | 4.71 | 4.87 | 4.71 | 0 | 0 | 0 |
20/04/2012 |
4.71
|
42,600 | 4.79 | 4.79 | 4.40 | 0 | 0 | 0 |
19/04/2012 |
4.79
|
63,100 | 5.02 | 5.02 | 4.63 | 0 | 0 | 0 |
18/04/2012 |
5.02
|
31,000 | 5.02 | 5.10 | 4.87 | 0 | 0 | 0 |
17/04/2012 |
5.02
|
66,300 | 5.02 | 5.25 | 4.94 | 0 | 0 | 0 |
16/04/2012 |
5.02
|
45,100 | 4.87 | 5.02 | 4.87 | 0 | 0 | 0 |
13/04/2012 |
4.87
|
28,600 | 5.17 | 5.17 | 4.87 | 0 | 0 | 0 |
12/04/2012 |
5.17
|
28,800 | 5.02 | 5.17 | 5.02 | 0 | 0 | 0 |
11/04/2012 |
5.02
|
127,800 | 4.71 | 5.02 | 4.56 | 0 | 0 | 0 |
10/04/2012 |
4.71
|
17,000 | 4.79 | 4.79 | 4.63 | 0 | 0 | 0 |
09/04/2012 |
4.79
|
45,800 | 4.48 | 4.79 | 4.40 | 0 | 0 | 0 |
06/04/2012 |
4.48
|
19,800 | 4.56 | 4.63 | 4.48 | 0 | 0 | 0 |
05/04/2012 |
4.56
|
17,800 | 4.56 | 4.63 | 4.32 | 0 | 0 | 0 |
04/04/2012 |
4.56
|
53,700 | 4.63 | 4.63 | 4.48 | 0 | 0 | 0 |
03/04/2012 |
4.63
|
39,600 | 4.48 | 4.71 | 4.48 | 0 | 0 | 0 |
30/03/2012 |
4.48
|
9,300 | 4.63 | 4.87 | 4.48 | 0 | 0 | 0 |
29/03/2012 |
4.63
|
100,200 | 5.02 | 5.02 | 4.63 | 0 | 0 | 0 |
28/03/2012 |
5.02
|
120,800 | 4.87 | 5.17 | 4.63 | 0 | 0 | 0 |
27/03/2012 |
4.87
|
205,700 | 4.56 | 4.87 | 4.87 | 0 | 0 | 0 |
26/03/2012 |
4.56
|
7,900 | 4.32 | 4.56 | 4.56 | 0 | 0 | 0 |
23/03/2012 |
4.32
|
132,100 | 4.02 | 4.32 | 4.25 | 0 | 0 | 0 |
22/03/2012 |
4.02
|
39,600 | 4.09 | 4.17 | 3.94 | 0 | 0 | 0 |
21/03/2012 |
4.09
|
25,500 | 4.09 | 4.25 | 4.09 | 0 | 0 | 0 |
20/03/2012 |
4.09
|
8,600 | 4.09 | 4.25 | 4.09 | 0 | 0 | 0 |
19/03/2012 |
4.09
|
75,500 | 4.09 | 4.25 | 4.02 | 0 | 0 | 0 |
16/03/2012 |
4.09
|
9,400 | 4.17 | 4.25 | 4.09 | 0 | 0 | 0 |
15/03/2012 |
4.17
|
18,500 | 4.09 | 4.25 | 3.94 | 0 | 0 | 0 |
14/03/2012 |
4.09
|
13,900 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |