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% | 534,900 | 0 | 0 |
33.60
36.20
34.10
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.10
|
3 tháng
(2024-06-21) |
-3.98 | -10.46% | 2,810,300 | 0 | 0 |
30.20
39
34.10
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.10
|
12 tháng
(2023-09-25) |
-1.06 | -3.01% | 13,519,705 | -100 | -0.0 |
28.83
47.43
34.10
|
24 tháng
(2022-09-30) |
3.93 | 13.01% | 27,853,123 | -100 | -0.0 |
11.87
47.43
34.10
|
36 tháng
(2021-10-05) |
-0.42 | -1.23% | 64,287,014 | -15,975 | -1.0 |
11.87
73.40
34.10
|
60 tháng
(2019-10-16) |
26.88 | 372.41% | 69,629,180 | -15,975 | -1.0 |
5.13
73.40
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2012 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
12/09/2012 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
11/09/2012 |
2.56
|
4,300 | 2.71 | 2.71 | 2.53 | 0 | 0 | 0 |
10/09/2012 |
2.71
|
700 | 2.89 | 2.89 | 2.71 | 0 | 0 | 0 |
07/09/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
06/09/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
05/09/2012 |
2.89
|
600 | 2.89 | 2.89 | 2.71 | 0 | 0 | 0 |
04/09/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
31/08/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
30/08/2012 |
2.89
|
100 | 2.74 | 2.89 | 2.89 | 0 | 0 | 0 |
29/08/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
28/08/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
27/08/2012 |
2.74
|
4,200 | 2.62 | 2.74 | 2.50 | 0 | 0 | 0 |
24/08/2012 |
2.62
|
100 | 2.47 | 2.62 | 2.62 | 0 | 0 | 0 |
23/08/2012 |
2.47
|
26,200 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 |
22/08/2012 |
2.65
|
38,100 | 2.74 | 2.80 | 2.56 | 0 | 0 | 0 |
21/08/2012 |
2.74
|
100 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 |
20/08/2012 |
2.92
|
500 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
17/08/2012 |
2.92
|
2,000 | 2.89 | 2.92 | 2.92 | 0 | 0 | 0 |
16/08/2012 |
2.89
|
500 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 |
15/08/2012 |
2.95
|
1,000 | 3.01 | 3.01 | 2.95 | 0 | 0 | 0 |
14/08/2012 |
3.01
|
100 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
13/08/2012 |
3.01
|
100 | 3.13 | 3.13 | 3.01 | 0 | 0 | 0 |
10/08/2012 |
3.13
|
100 | 3.04 | 3.13 | 3.13 | 0 | 0 | 0 |
09/08/2012 |
3.04
|
100 | 2.95 | 3.04 | 3.04 | 0 | 0 | 0 |
08/08/2012 |
2.95
|
4,100 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
07/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
06/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
03/08/2012 |
3.04
|
200 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
02/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
01/08/2012 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
31/07/2012 |
3.04
|
200 | 2.92 | 3.04 | 2.89 | 0 | 0 | 0 |
30/07/2012 |
2.92
|
100 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
27/07/2012 |
2.92
|
1,500 | 2.95 | 2.98 | 2.92 | 0 | 0 | 0 |
26/07/2012 |
2.95
|
200 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
25/07/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
24/07/2012 |
2.95
|
3,700 | 2.98 | 2.98 | 2.95 | 0 | 0 | 0 |
23/07/2012 |
2.98
|
2,900 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 |
20/07/2012 |
3.04
|
2,200 | 3.01 | 3.10 | 3.04 | 0 | 0 | 0 |
19/07/2012 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
18/07/2012 |
3.01
|
900 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
17/07/2012 |
3.01
|
2,200 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
16/07/2012 |
3.01
|
3,000 | 3.04 | 3.04 | 3.01 | 0 | 0 | 0 |
13/07/2012 |
3.04
|
10,300 | 2.98 | 3.07 | 2.98 | 0 | 0 | 0 |
12/07/2012 |
2.98
|
4,400 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
11/07/2012 |
2.98
|
1,400 | 2.95 | 2.98 | 2.98 | 0 | 0 | 0 |
10/07/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
09/07/2012 |
2.95
|
1,000 | 3.01 | 3.01 | 2.95 | 0 | 0 | 0 |
06/07/2012 |
3.01
|
1,200 | 2.98 | 3.01 | 2.98 | 0 | 0 | 0 |
05/07/2012 |
2.98
|
2,000 | 2.92 | 2.98 | 2.98 | 0 | 0 | 0 |
04/07/2012 |
2.92
|
1,400 | 2.98 | 2.98 | 2.92 | 0 | 0 | 0 |
03/07/2012 |
2.98
|
5,000 | 3.01 | 3.01 | 2.98 | 0 | 0 | 0 |
02/07/2012 |
3.01
|
7,200 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
29/06/2012 |
3.01
|
4,100 | 2.98 | 3.01 | 2.98 | 0 | 0 | 0 |
28/06/2012 |
2.98
|
18,800 | 2.95 | 2.98 | 2.92 | 0 | 0 | 0 |
27/06/2012 |
2.95
|
600 | 2.95 | 2.98 | 2.95 | 0 | 0 | 0 |
26/06/2012 |
2.95
|
3,900 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 |
25/06/2012 |
2.95
|
7,400 | 3.01 | 3.04 | 2.95 | 0 | 0 | 0 |
22/06/2012 |
3.01
|
3,700 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
21/06/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
20/06/2012 |
3.10
|
200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
19/06/2012 |
3.10
|
2,500 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 |
18/06/2012 |
3.13
|
17,900 | 3.10 | 3.16 | 3.10 | 0 | 0 | 0 |
15/06/2012 |
3.10
|
9,600 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
14/06/2012 |
3.10
|
5,200 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
13/06/2012 |
3.10
|
1,500 | 3.01 | 3.10 | 3.04 | 0 | 0 | 0 |
12/06/2012 |
3.01
|
3,800 | 3.07 | 3.07 | 3.01 | 0 | 0 | 0 |
11/06/2012 |
3.07
|
85,800 | 3.19 | 3.19 | 2.98 | 0 | 0 | 0 |
08/06/2012 |
3.19
|
6,000 | 3.19 | 3.31 | 3.19 | 0 | 0 | 0 |
07/06/2012 |
3.19
|
4,600 | 3.07 | 3.25 | 3.16 | 0 | 0 | 0 |
06/06/2012 |
3.07
|
53,200 | 3.25 | 3.25 | 2.98 | 0 | 0 | 0 |
05/06/2012 |
3.25
|
83,300 | 3.25 | 3.25 | 2.95 | 0 | 0 | 0 |
04/06/2012 |
3.25
|
21,400 | 3.37 | 3.37 | 3.16 | 0 | 0 | 0 |
01/06/2012 |
3.37
|
1,000 | 3.61 | 3.61 | 3.37 | 0 | 0 | 0 |
31/05/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
30/05/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
29/05/2012 |
3.61
|
27,300 | 3.43 | 3.61 | 3.28 | 0 | 0 | 0 |
28/05/2012 |
3.43
|
3,500 | 3.64 | 3.64 | 3.40 | 0 | 0 | 0 |
25/05/2012 |
3.64
|
100 | 3.52 | 3.64 | 3.64 | 0 | 0 | 0 |
24/05/2012 |
3.52
|
100 | 3.37 | 3.52 | 3.52 | 0 | 0 | 0 |
23/05/2012 |
3.37
|
12,500 | 3.61 | 3.61 | 3.37 | 0 | 0 | 0 |
22/05/2012 |
3.61
|
8,400 | 3.91 | 3.91 | 3.58 | 0 | 0 | 0 |
21/05/2012 |
3.91
|
2,000 | 3.67 | 3.91 | 3.70 | 0 | 0 | 0 |
18/05/2012 |
3.67
|
100 | 3.49 | 3.67 | 3.67 | 0 | 0 | 0 |
17/05/2012 |
3.49
|
19,900 | 3.70 | 3.70 | 3.49 | 0 | 0 | 0 |
16/05/2012 |
3.70
|
198,000 | 3.67 | 3.73 | 3.43 | 0 | 0 | 0 |
15/05/2012 |
3.67
|
6,800 | 3.88 | 3.88 | 3.64 | 0 | 0 | 0 |
14/05/2012 |
3.88
|
9,800 | 3.91 | 4.00 | 3.73 | 0 | 0 | 0 |
11/05/2012 |
3.91
|
13,900 | 4.15 | 4.15 | 3.88 | 0 | 0 | 0 |
10/05/2012 |
4.15
|
5,900 | 4.18 | 4.18 | 4.06 | 0 | 0 | 0 |
09/05/2012 |
4.18
|
21,900 | 3.91 | 4.18 | 3.91 | 0 | 0 | 0 |
08/05/2012 |
3.91
|
29,600 | 4.18 | 4.21 | 3.91 | 0 | 0 | 0 |
07/05/2012 |
4.18
|
23,900 | 3.91 | 4.18 | 4.06 | 0 | 0 | 0 |
04/05/2012 |
3.91
|
1,400 | 3.85 | 3.91 | 3.79 | 0 | 0 | 0 |
03/05/2012 |
3.85
|
23,100 | 3.70 | 3.94 | 3.79 | 0 | 0 | 0 |
02/05/2012 |
3.70
|
44,700 | 3.49 | 3.70 | 3.46 | 0 | 0 | 0 |
27/04/2012 |
3.49
|
9,900 | 3.40 | 3.49 | 3.37 | 0 | 0 | 0 |
26/04/2012 |
3.40
|
8,100 | 3.34 | 3.40 | 3.31 | 0 | 0 | 0 |
25/04/2012 |
3.34
|
1,300 | 3.31 | 3.40 | 3.31 | 0 | 0 | 0 |
24/04/2012 |
3.31
|
4,000 | 3.43 | 3.43 | 3.31 | 0 | 0 | 0 |