| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-18) |
-0.50 | -5.05% | 11,500 | 0 | 0 |
9.40
9.90
9.40
|
|
2 tháng
(2024-11-18) |
0.40 | 4.44% | 44,000 | 0 | 0 |
8.80
9.90
9.40
|
|
3 tháng
(2024-10-21) |
0.80 | 9.30% | 72,209 | 0 | 0 |
8.60
10.40
9.40
|
|
6 tháng
(2024-07-22) |
1.37 | 17% | 186,122 | -500 | -0.0 |
7.45
10.40
9.40
|
|
12 tháng
(2024-01-23) |
0.09 | 0.99% | 352,945 | -4,500 | -0.0 |
7.45
10.40
9.40
|
|
24 tháng
(2023-01-30) |
-0.18 | -1.88% | 763,550 | -68,300 | -0.6 |
7.45
12.45
9.40
|
|
36 tháng
(2022-02-07) |
-1.77 | -15.88% | 1,331,213 | -14,810 | -0.2 |
6.42
12.85
9.40
|
|
60 tháng
(2020-02-13) |
1.21 | 14.82% | 2,429,534 | -22,510 | -0.3 |
6.42
14.25
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/01/2013 |
3.49
|
4,400 | 3.45 | 3.49 | 3.41 | 0 | 0 | 0 |
| 10/01/2013 |
3.45
|
10,200 | 3.41 | 3.45 | 3.41 | 0 | 0 | 0 |
| 09/01/2013 |
3.41
|
11,700 | 3.41 | 3.45 | 3.41 | 0 | 0 | 0 |
| 08/01/2013 |
3.41
|
400 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 07/01/2013 |
3.41
|
11,700 | 3.41 | 3.45 | 3.41 | 0 | 0 | 0 |
| 04/01/2013 |
3.41
|
1,000 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 03/01/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 02/01/2013 |
3.41
|
4,100 | 3.37 | 3.53 | 3.41 | 0 | 0 | 0 |
| 28/12/2012 |
3.37
|
8,600 | 3.37 | 3.41 | 3.28 | 0 | 0 | 0 |
| 27/12/2012 |
3.37
|
500 | 3.37 | 3.41 | 3.16 | 0 | 0 | 0 |
| 26/12/2012 |
3.37
|
2,800 | 3.28 | 3.37 | 3.32 | 0 | 0 | 0 |
| 25/12/2012 |
3.28
|
4,000 | 3.20 | 3.28 | 3.24 | 0 | 0 | 0 |
| 24/12/2012 |
3.20
|
100 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
| 21/12/2012 |
3.28
|
10,200 | 3.08 | 3.28 | 3.16 | 0 | 0 | 0 |
| 20/12/2012 |
3.08
|
200 | 3.28 | 3.28 | 3.08 | 0 | 0 | 0 |
| 19/12/2012 |
3.28
|
5,000 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 18/12/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 17/12/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 14/12/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 13/12/2012 |
3.28
|
15,000 | 3.37 | 3.37 | 3.28 | 0 | 0 | 0 |
| 12/12/2012 |
3.37
|
5,100 | 3.28 | 3.37 | 3.32 | 0 | 0 | 0 |
| 11/12/2012 |
3.28
|
17,600 | 3.20 | 3.28 | 3.28 | 0 | 0 | 0 |
| 10/12/2012 |
3.20
|
35,000 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
| 07/12/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 06/12/2012 |
3.20
|
100,000 | 3.16 | 3.20 | 3.20 | 0 | 0 | 0 |
| 05/12/2012 |
3.16
|
10,300 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 04/12/2012 |
3.16
|
33,500 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 03/12/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 30/11/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 29/11/2012 |
3.16
|
800 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 28/11/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 27/11/2012 |
3.16
|
1,900 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
| 26/11/2012 |
3.20
|
12,300 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
| 23/11/2012 |
3.20
|
1,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/11/2012 |
3.20
|
17,700 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
| 21/11/2012 |
3.20
|
100 | 3.16 | 3.20 | 3.20 | 0 | 0 | 0 |
| 20/11/2012 |
3.16
|
1,400 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 |
| 19/11/2012 |
3.12
|
1,000 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
| 16/11/2012 |
3.12
|
2,000 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 |
| 15/11/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 14/11/2012 |
3.20
|
1,900 | 3.12 | 3.20 | 3.20 | 0 | 0 | 0 |
| 13/11/2012 |
3.12
|
10,900 | 3.24 | 3.24 | 3.12 | 0 | 0 | 0 |
| 12/11/2012 |
3.24
|
100 | 3.16 | 3.24 | 3.24 | 0 | 0 | 0 |
| 09/11/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 08/11/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 07/11/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 06/11/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 05/11/2012 |
3.16
|
900 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 02/11/2012 |
3.16
|
200 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 |
| 01/11/2012 |
3.16
|
1,000 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 31/10/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 30/10/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 29/10/2012 |
3.16
|
300 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
| 26/10/2012 |
3.20
|
3,600 | 3.28 | 3.28 | 3.08 | 0 | 0 | 0 |
| 25/10/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 24/10/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 23/10/2012 |
3.28
|
3,000 | 3.24 | 3.28 | 3.28 | 0 | 0 | 0 |
| 22/10/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 19/10/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 18/10/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 17/10/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 16/10/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 15/10/2012 |
3.24
|
1,000 | 3.20 | 3.24 | 3.24 | 0 | 0 | 0 |
| 12/10/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 11/10/2012 |
3.20
|
4,900 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
| 10/10/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/10/2012 |
3.20
|
5,000 | 3.28 | 3.28 | 3.20 | 0 | 0 | 0 |
| 08/10/2012 |
3.28
|
600 | 3.12 | 3.28 | 3.24 | 0 | 0 | 0 |
| 05/10/2012 |
3.12
|
5,900 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 04/10/2012 |
3.12
|
1,900 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 |
| 03/10/2012 |
3.28
|
1,600 | 3.28 | 3.28 | 3.08 | 0 | 0 | 0 |
| 02/10/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 01/10/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 28/09/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 27/09/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 26/09/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 25/09/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 24/09/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 21/09/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 20/09/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 19/09/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 18/09/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 17/09/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 14/09/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 13/09/2012 |
3.28
|
1,900 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 12/09/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 11/09/2012 |
3.28
|
600 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 |
| 10/09/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 07/09/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 06/09/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 05/09/2012 |
3.28
|
1,000 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 04/09/2012 |
3.28
|
1,000 | 3.28 | 3.28 | 3.28 | 0 | 1,000 | -0.0 |
| 31/08/2012 |
3.28
|
500 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 30/08/2012 |
3.28
|
1,000 | 3.28 | 3.28 | 3.28 | 1,000 | 0 | 0.0 |
| 29/08/2012 |
3.28
|
5,000 | 3.16 | 3.28 | 3.28 | 0 | 0 | 0 |
| 28/08/2012 |
3.16
|
2,000 | 3.28 | 3.28 | 3.16 | 0 | 0 | 0 |
| 27/08/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 24/08/2012 |
3.28
|
6,300 | 3.16 | 3.37 | 3.08 | 0 | 0 | 0 |
| 23/08/2012 |
3.16
|
1,100 | 3.28 | 3.28 | 3.16 | 0 | 0 | 0 |
| 22/08/2012 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |