Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.18 | -3.30% | 1,565,900 | 0 | 0 |
5.15
5.47
5.31
|
2 tháng
(2024-07-22) |
0.10 | 1.93% | 3,453,500 | 0 | 0 |
4.99
5.54
5.31
|
3 tháng
(2024-06-20) |
0.17 | 3.33% | 5,370,600 | 0 | 0 |
4.80
5.54
5.31
|
6 tháng
(2024-03-22) |
-0.62 | -10.53% | 13,046,400 | 0 | 0 |
4.10
5.89
5.31
|
12 tháng
(2023-09-25) |
-1.73 | -24.71% | 27,617,700 | 0 | 0 |
4.10
7.04
5.31
|
24 tháng
(2022-09-29) |
-2.28 | -30.20% | 74,667,200 | 3,400 | -3.3 |
2.71
7.97
5.31
|
36 tháng
(2021-10-04) |
-1.77 | -25.14% | 159,278,700 | 139,180 | -2.3 |
2.71
17.10
5.31
|
60 tháng
(2019-10-15) |
3.65 | 225.31% | 172,361,440 | 140,710 | -2.2 |
1.50
17.10
5.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2012 |
3.70
|
40 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
07/09/2012 |
3.80
|
30 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
06/09/2012 |
3.70
|
100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
05/09/2012 |
3.80
|
10 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
04/09/2012 |
3.70
|
130 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
31/08/2012 |
3.70
|
10 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
30/08/2012 |
3.70
|
20 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
29/08/2012 |
3.60
|
10 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
28/08/2012 |
3.50
|
70 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
27/08/2012 |
3.40
|
340 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
24/08/2012 |
3.50
|
110 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
23/08/2012 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
22/08/2012 |
3.60
|
20 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
21/08/2012 |
3.50
|
6,640 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
20/08/2012 |
3.60
|
150 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
17/08/2012 |
3.50
|
11,430 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
16/08/2012 |
3.40
|
580 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
15/08/2012 |
3.50
|
60 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
14/08/2012 |
3.60
|
20 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
13/08/2012 |
3.50
|
1,710 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
10/08/2012 |
3.50
|
4,240 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
09/08/2012 |
3.60
|
220 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
08/08/2012 |
3.70
|
10 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
07/08/2012 |
3.80
|
10 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
06/08/2012 |
3.70
|
440 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
03/08/2012 |
3.60
|
1,550 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
02/08/2012 |
3.70
|
5,350 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
01/08/2012 |
3.80
|
800 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
31/07/2012 |
4
|
530 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
30/07/2012 |
3.90
|
10 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
27/07/2012 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/07/2012 |
3.80
|
6,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
25/07/2012 |
3.90
|
4,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
24/07/2012 |
3.80
|
200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
23/07/2012 |
4
|
8,770 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
20/07/2012 |
4.20
|
1,110 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
19/07/2012 |
4.40
|
3,350 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
18/07/2012 |
4.20
|
20 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
17/07/2012 |
4.40
|
970 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
16/07/2012 |
4.20
|
200 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
13/07/2012 |
4
|
110 | 3.90 | 4 | 4 | 0 | 0 | 0 |
12/07/2012 |
3.90
|
20 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
11/07/2012 |
3.80
|
40 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
10/07/2012 |
3.70
|
510 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/07/2012 |
3.70
|
10 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
06/07/2012 |
3.80
|
100 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
05/07/2012 |
3.70
|
6,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
04/07/2012 |
3.80
|
10 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
03/07/2012 |
3.90
|
2,930 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
02/07/2012 |
3.70
|
5,460 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
29/06/2012 |
3.70
|
30 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
28/06/2012 |
3.80
|
4,220 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
27/06/2012 |
3.90
|
110 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
26/06/2012 |
4.10
|
4,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
25/06/2012 |
4.30
|
13,500 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
22/06/2012 |
4.20
|
280 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
21/06/2012 |
4.30
|
200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
20/06/2012 |
4.20
|
130 | 4 | 4.20 | 4 | 0 | 0 | 0 |
19/06/2012 |
4
|
8,510 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
18/06/2012 |
3.90
|
210 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
15/06/2012 |
3.80
|
840 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
14/06/2012 |
4
|
6,230 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
13/06/2012 |
4.20
|
100 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
12/06/2012 |
4.30
|
9,180 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
11/06/2012 |
4.50
|
2,370 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
08/06/2012 |
4.50
|
4,480 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
07/06/2012 |
4.50
|
3,050 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
06/06/2012 |
4.50
|
12,780 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
05/06/2012 |
4.50
|
220 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
04/06/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
01/06/2012 |
4.70
|
1,010 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
31/05/2012 |
4.60
|
830 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
30/05/2012 |
4.50
|
350 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
29/05/2012 |
4.70
|
4,740 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
28/05/2012 |
4.50
|
1,480 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
25/05/2012 |
4.70
|
22,440 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
24/05/2012 |
4.50
|
1,530 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
23/05/2012 |
4.70
|
9,530 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
22/05/2012 |
4.90
|
16,610 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
21/05/2012 |
5.10
|
2,520 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
18/05/2012 |
4.90
|
4,390 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
17/05/2012 |
5.10
|
40,210 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
16/05/2012 |
5
|
40,100 | 5.20 | 5.20 | 5 | 0 | 20 | -0.0 |
15/05/2012 |
5.20
|
8,240 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
14/05/2012 |
5.40
|
4,540 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
11/05/2012 |
5.60
|
18,150 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 |
10/05/2012 |
5.40
|
110,080 | 5.20 | 5.40 | 5.20 | 100 | 0 | 0.0 |
09/05/2012 |
5.20
|
29,230 | 5 | 5.20 | 5 | 0 | 0 | 0 |
08/05/2012 |
5
|
57,410 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
07/05/2012 |
4.90
|
7,180 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
04/05/2012 |
4.70
|
55,270 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
03/05/2012 |
4.50
|
54,210 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
02/05/2012 |
4.50
|
14,420 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
27/04/2012 |
4.70
|
37,810 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
26/04/2012 |
4.70
|
20,910 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
25/04/2012 |
4.60
|
52,340 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
24/04/2012 |
4.50
|
15,720 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
23/04/2012 |
4.70
|
2,070 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
20/04/2012 |
4.90
|
9,410 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
19/04/2012 |
5.10
|
36,060 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |