Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -4.08% | 161,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,515,600 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-24) |
0.40 | 9.30% | 2,247,800 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,593,000 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-26) |
-0.60 | -11.32% | 3,690,900 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-10-03) |
-4.10 | -46.59% | 6,165,006 | -8,552 | -0.0 |
3.80
9
4.70
|
36 tháng
(2021-10-06) |
-5.91 | -55.69% | 9,523,688 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-17) |
-8.41 | -64.15% | 10,647,804 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/08/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
23/08/2012 |
4.56
|
1,200 | 4.83 | 4.83 | 4.56 | 0 | 0 | 0 |
22/08/2012 |
4.83
|
600 | 5.11 | 5.11 | 4.83 | 0 | 0 | 0 |
21/08/2012 |
5.11
|
1,100 | 5.11 | 5.30 | 5.11 | 0 | 0 | 0 |
20/08/2012 |
5.11
|
1,300 | 4.93 | 5.11 | 5.11 | 0 | 0 | 0 |
17/08/2012 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
16/08/2012 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
15/08/2012 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
14/08/2012 |
4.93
|
1,300 | 4.65 | 4.93 | 4.37 | 0 | 0 | 0 |
13/08/2012 |
4.65
|
1,000 | 4.93 | 4.93 | 4.65 | 0 | 0 | 0 |
10/08/2012 |
4.93
|
1,100 | 5.21 | 5.49 | 4.93 | 0 | 0 | 0 |
09/08/2012 |
5.21
|
100 | 4.93 | 5.21 | 5.21 | 0 | 0 | 0 |
08/08/2012 |
4.93
|
100 | 4.65 | 4.93 | 4.93 | 0 | 0 | 0 |
07/08/2012 |
4.65
|
1,900 | 4.83 | 5.11 | 4.65 | 0 | 0 | 0 |
06/08/2012 |
4.83
|
100 | 4.56 | 4.83 | 4.83 | 0 | 0 | 0 |
03/08/2012 |
4.56
|
3,000 | 4.83 | 4.83 | 4.56 | 0 | 0 | 0 |
02/08/2012 |
4.83
|
3,000 | 4.93 | 4.93 | 4.83 | 0 | 0 | 0 |
01/08/2012 |
4.93
|
1,100 | 5.21 | 5.21 | 4.93 | 0 | 0 | 0 |
31/07/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
30/07/2012 |
5.21
|
2,900 | 5.21 | 5.21 | 4.93 | 0 | 0 | 0 |
27/07/2012 |
5.21
|
3,100 | 5.58 | 5.58 | 5.21 | 0 | 0 | 0 |
26/07/2012 |
5.58
|
5,500 | 5.95 | 5.95 | 5.58 | 0 | 0 | 0 |
25/07/2012 |
5.95
|
4,300 | 6.32 | 6.32 | 5.95 | 0 | 0 | 0 |
24/07/2012 |
6.32
|
700 | 6.79 | 6.79 | 6.32 | 0 | 0 | 0 |
23/07/2012 |
6.79
|
300 | 6.42 | 6.79 | 6.04 | 0 | 0 | 0 |
20/07/2012 |
6.42
|
11,100 | 6.88 | 6.88 | 6.42 | 0 | 0 | 0 |
19/07/2012 |
6.88
|
4,500 | 7.35 | 7.35 | 6.88 | 0 | 0 | 0 |
18/07/2012 |
7.35
|
500 | 7.81 | 7.81 | 7.35 | 0 | 0 | 0 |
17/07/2012 |
7.81
|
18,200 | 8.37 | 8.37 | 7.81 | 0 | 0 | 0 |
16/07/2012 |
8.37
|
500 | 8.93 | 8.93 | 8.37 | 0 | 0 | 0 |
13/07/2012 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
12/07/2012 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
11/07/2012 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
10/07/2012 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
09/07/2012 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
06/07/2012 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
05/07/2012 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
04/07/2012 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
03/07/2012 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
02/07/2012 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
29/06/2012 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
28/06/2012 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
27/06/2012 |
8.93
|
100 | 8.55 | 8.93 | 8.93 | 0 | 0 | 0 |
26/06/2012 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
25/06/2012 |
8.55
|
500 | 9.11 | 9.11 | 8.55 | 0 | 0 | 0 |
22/06/2012 |
9.11
|
100 | 8.65 | 9.11 | 9.11 | 0 | 0 | 0 |
21/06/2012 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
20/06/2012 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
19/06/2012 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
18/06/2012 |
8.65
|
1,300 | 9.20 | 9.20 | 8.65 | 0 | 0 | 0 |
15/06/2012 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
14/06/2012 |
9.20
|
100 | 8.83 | 9.20 | 9.20 | 0 | 0 | 0 |
13/06/2012 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
12/06/2012 |
8.83
|
2,700 | 8.83 | 8.83 | 8.27 | 0 | 0 | 0 |
11/06/2012 |
8.83
|
600 | 8.37 | 8.83 | 7.81 | 0 | 0 | 0 |
08/06/2012 |
8.37
|
1,100 | 8.27 | 8.83 | 8.37 | 0 | 0 | 0 |
07/06/2012 |
8.27
|
100 | 7.81 | 8.27 | 8.27 | 0 | 0 | 0 |
06/06/2012 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
05/06/2012 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
04/06/2012 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
01/06/2012 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
31/05/2012 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
30/05/2012 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
29/05/2012 |
7.81
|
100 | 8.18 | 8.18 | 7.81 | 0 | 0 | 0 |
28/05/2012 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
25/05/2012 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
24/05/2012 |
8.18
|
300 | 8.74 | 8.74 | 8.18 | 0 | 0 | 0 |
23/05/2012 |
8.74
|
500 | 8.18 | 8.74 | 7.72 | 0 | 0 | 0 |
22/05/2012 |
8.18
|
1,000 | 7.72 | 8.18 | 8.18 | 0 | 0 | 0 |
21/05/2012 |
7.72
|
100 | 8.27 | 8.27 | 7.72 | 0 | 0 | 0 |
18/05/2012 |
8.27
|
28,200 | 8.83 | 8.83 | 8.27 | 0 | 0 | 0 |
17/05/2012 |
8.83
|
8,400 | 8.93 | 8.93 | 8.37 | 0 | 0 | 0 |
16/05/2012 |
8.93
|
2,600 | 8.37 | 8.93 | 8.00 | 0 | 0 | 0 |
15/05/2012 |
8.37
|
1,900 | 8.74 | 8.74 | 8.37 | 0 | 0 | 0 |
14/05/2012 |
8.74
|
7,300 | 9.30 | 9.30 | 8.74 | 0 | 0 | 0 |
11/05/2012 |
9.30
|
18,600 | 9.39 | 9.76 | 9.20 | 800 | 0 | 0.0 |
10/05/2012 |
9.39
|
21,000 | 9.48 | 9.48 | 8.93 | 0 | 0 | 0 |
09/05/2012 |
9.48
|
5,500 | 9.48 | 9.48 | 9.30 | 0 | 0 | 0 |
08/05/2012 |
9.48
|
6,600 | 9.11 | 9.48 | 8.55 | 0 | 0 | 0 |
07/05/2012 |
9.11
|
59,000 | 9.86 | 9.86 | 9.11 | 0 | 0 | 0 |
04/05/2012 |
9.86
|
10,700 | 9.67 | 10.23 | 9.76 | 0 | 0 | 0 |
03/05/2012 |
9.67
|
4,500 | 10.13 | 10.13 | 9.67 | 0 | 0 | 0 |
02/05/2012 |
10.13
|
10,400 | 9.86 | 10.13 | 9.95 | 0 | 0 | 0 |
27/04/2012 |
9.86
|
13,200 | 9.67 | 9.95 | 9.67 | 0 | 0 | 0 |
26/04/2012 |
9.67
|
900 | 9.76 | 9.76 | 9.67 | 0 | 0 | 0 |
25/04/2012 |
9.76
|
3,000 | 9.76 | 9.76 | 9.58 | 0 | 0 | 0 |
24/04/2012 |
9.76
|
3,200 | 9.95 | 9.95 | 9.48 | 0 | 0 | 0 |
23/04/2012 |
9.95
|
3,800 | 9.58 | 9.95 | 9.58 | 0 | 0 | 0 |
20/04/2012 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
19/04/2012 |
9.58
|
3,500 | 10.04 | 10.04 | 9.58 | 0 | 0 | 0 |
18/04/2012 |
10.04
|
1,300 | 9.76 | 10.04 | 10.04 | 0 | 0 | 0 |
17/04/2012 |
9.76
|
13,600 | 10.04 | 10.13 | 9.76 | 0 | 0 | 0 |
16/04/2012 |
10.04
|
5,800 | 10.04 | 10.13 | 10.04 | 0 | 0 | 0 |
13/04/2012 |
10.04
|
2,500 | 10.23 | 10.23 | 10.04 | 0 | 0 | 0 |
12/04/2012 |
10.23
|
8,600 | 9.86 | 10.32 | 10.04 | 0 | 0 | 0 |
11/04/2012 |
9.86
|
12,400 | 9.48 | 9.95 | 9.67 | 0 | 0 | 0 |
10/04/2012 |
9.48
|
100 | 9.39 | 9.48 | 9.48 | 0 | 0 | 0 |
09/04/2012 |
9.39
|
3,500 | 9.76 | 9.86 | 9.30 | 0 | 0 | 0 |
06/04/2012 |
9.76
|
3,800 | 9.58 | 9.95 | 9.76 | 0 | 0 | 0 |
05/04/2012 |
9.58
|
2,500 | 9.86 | 9.86 | 9.58 | 0 | 0 | 0 |