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% | 0 | 0 | 0 |
8.40
8.40
8.40
|
2 tháng
(2024-07-22) |
1 | 13.51% | 200 | 0 | 0 |
7.40
8.40
8.40
|
3 tháng
(2024-06-21) |
3.90 | 86.67% | 900 | 0 | 0 |
4.50
8.40
8.40
|
6 tháng
(2024-03-25) |
6.50 | 342.11% | 1,905 | 0 | 0 |
1.90
8.40
8.40
|
12 tháng
(2023-09-25) |
4 | 90.91% | 13,365 | 0 | 0 |
1.70
8.40
8.40
|
24 tháng
(2022-09-30) |
-2.30 | -21.50% | 98,965 | -200 | -0.0 |
1.70
10.70
8.40
|
36 tháng
(2021-10-05) |
-4.20 | -33.33% | 3,046,517 | -300 | -0.0 |
1.70
15.40
8.40
|
60 tháng
(2019-10-16) |
-0.10 | -1.18% | 4,352,737 | -8,081 | -0.1 |
1.70
15.40
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
3.71
|
3,300 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
11/09/2012 |
3.62
|
24,700 | 3.80 | 3.80 | 3.62 | 0 | 0 | 0 |
10/09/2012 |
3.80
|
40,400 | 3.89 | 3.98 | 3.80 | 0 | 0 | 0 |
07/09/2012 |
4.07
|
4,700 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
06/09/2012 |
4.07
|
9,200 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 |
05/09/2012 |
4.07
|
2,000 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 |
04/09/2012 |
4.34
|
900 | 4.16 | 4.34 | 4.16 | 0 | 0 | 0 |
31/08/2012 |
4.43
|
4,700 | 4.25 | 4.52 | 4.25 | 0 | 0 | 0 |
30/08/2012 |
4.52
|
200 | 4.43 | 4.52 | 4.43 | 0 | 0 | 0 |
29/08/2012 |
4.25
|
2,900 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 |
28/08/2012 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
27/08/2012 |
4.07
|
25,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
24/08/2012 |
4.34
|
13,500 | 4.07 | 4.34 | 3.98 | 0 | 0 | 0 |
23/08/2012 |
4.16
|
144,100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
22/08/2012 |
4.43
|
24,400 | 4.34 | 4.52 | 4.25 | 0 | 0 | 0 |
21/08/2012 |
4.43
|
123,300 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 |
20/08/2012 |
4.70
|
10,000 | 4.80 | 4.80 | 4.61 | 0 | 0 | 0 |
17/08/2012 |
4.61
|
8,700 | 4.61 | 4.70 | 4.52 | 0 | 0 | 0 |
16/08/2012 |
4.70
|
9,000 | 4.80 | 4.80 | 4.61 | 0 | 0 | 0 |
15/08/2012 |
4.61
|
11,900 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 |
14/08/2012 |
4.70
|
4,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
13/08/2012 |
4.80
|
15,700 | 4.80 | 4.80 | 4.61 | 0 | 0 | 0 |
10/08/2012 |
4.80
|
12,600 | 4.89 | 4.89 | 4.61 | 0 | 0 | 0 |
09/08/2012 |
4.89
|
11,400 | 4.70 | 4.89 | 4.70 | 0 | 0 | 0 |
08/08/2012 |
4.80
|
22,800 | 4.89 | 4.89 | 4.70 | 0 | 0 | 0 |
07/08/2012 |
4.80
|
18,600 | 4.80 | 4.98 | 4.70 | 0 | 0 | 0 |
06/08/2012 |
4.80
|
62,900 | 4.52 | 4.80 | 4.52 | 0 | 0 | 0 |
03/08/2012 |
4.52
|
300 | 4.43 | 4.52 | 4.43 | 0 | 0 | 0 |
02/08/2012 |
4.43
|
200 | 4.70 | 4.70 | 4.43 | 0 | 0 | 0 |
01/08/2012 |
4.52
|
6,000 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
31/07/2012 |
4.52
|
40,600 | 4.52 | 4.61 | 4.52 | 0 | 0 | 0 |
30/07/2012 |
4.52
|
10,400 | 4.52 | 4.70 | 4.52 | 0 | 0 | 0 |
27/07/2012 |
4.52
|
4,500 | 4.52 | 4.61 | 4.43 | 0 | 0 | 0 |
26/07/2012 |
4.43
|
1,100 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 |
25/07/2012 |
4.52
|
11,400 | 4.52 | 4.80 | 4.52 | 0 | 0 | 0 |
24/07/2012 |
4.52
|
21,400 | 4.16 | 4.52 | 4.16 | 0 | 0 | 0 |
23/07/2012 |
4.34
|
15,500 | 4.52 | 4.52 | 4.34 | 0 | 0 | 0 |
20/07/2012 |
4.61
|
9,300 | 4.89 | 4.89 | 4.61 | 0 | 0 | 0 |
19/07/2012 |
4.80
|
14,000 | 4.61 | 4.80 | 4.61 | 0 | 0 | 0 |
18/07/2012 |
4.52
|
17,500 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
17/07/2012 |
4.52
|
900 | 4.43 | 4.52 | 4.43 | 0 | 0 | 0 |
16/07/2012 |
4.34
|
3,000 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 |
13/07/2012 |
4.52
|
6,300 | 4.52 | 4.52 | 4.34 | 0 | 0 | 0 |
12/07/2012 |
4.25
|
14,200 | 4.16 | 4.25 | 4.07 | 0 | 0 | 0 |
11/07/2012 |
4.16
|
4,400 | 4.07 | 4.16 | 3.89 | 0 | 0 | 0 |
10/07/2012 |
4.07
|
1,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
09/07/2012 |
4.07
|
17,800 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 |
06/07/2012 |
4.34
|
7,100 | 4.16 | 4.34 | 4.16 | 0 | 0 | 0 |
05/07/2012 |
4.16
|
20,000 | 4.07 | 4.16 | 3.80 | 0 | 0 | 0 |
04/07/2012 |
4.07
|
27,700 | 4.34 | 4.34 | 4.07 | 0 | 0 | 0 |
03/07/2012 |
4.34
|
26,100 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 |
02/07/2012 |
4.61
|
5,300 | 4.80 | 4.80 | 4.61 | 0 | 0 | 0 |
29/06/2012 |
4.89
|
2,700 | 4.98 | 4.98 | 4.70 | 0 | 0 | 0 |
28/06/2012 |
4.80
|
1,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
27/06/2012 |
4.80
|
20,500 | 4.80 | 4.89 | 4.61 | 0 | 0 | 0 |
26/06/2012 |
4.89
|
19,400 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
25/06/2012 |
4.98
|
33,700 | 5.25 | 5.34 | 4.98 | 0 | 0 | 0 |
22/06/2012 |
5.16
|
5,700 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
21/06/2012 |
5.25
|
12,400 | 5.25 | 5.25 | 5.07 | 0 | 0 | 0 |
20/06/2012 |
5.25
|
11,700 | 5.16 | 5.25 | 5.07 | 0 | 0 | 0 |
19/06/2012 |
5.25
|
21,900 | 5.07 | 5.25 | 5.07 | 0 | 0 | 0 |
18/06/2012 |
5.43
|
12,500 | 5.34 | 5.43 | 5.25 | 0 | 0 | 0 |
15/06/2012 |
5.43
|
11,400 | 5.16 | 5.43 | 5.16 | 0 | 0 | 0 |
14/06/2012 |
5.25
|
15,200 | 5.34 | 5.43 | 5.16 | 0 | 0 | 0 |
13/06/2012 |
5.34
|
20,100 | 5.16 | 5.34 | 5.16 | 0 | 0 | 0 |
12/06/2012 |
5.16
|
13,800 | 5.25 | 5.34 | 5.16 | 0 | 0 | 0 |
11/06/2012 |
5.70
|
10,800 | 5.34 | 5.70 | 5.34 | 0 | 0 | 0 |
08/06/2012 |
5.52
|
13,600 | 6.06 | 6.06 | 5.52 | 0 | 0 | 0 |
07/06/2012 |
5.79
|
91,100 | 5.43 | 5.79 | 5.43 | 0 | 0 | 0 |
06/06/2012 |
5.43
|
15,400 | 5.16 | 5.43 | 5.16 | 0 | 0 | 0 |
05/06/2012 |
5.16
|
5,000 | 5.16 | 5.25 | 5.07 | 0 | 0 | 0 |
04/06/2012 |
5.16
|
36,000 | 5.16 | 5.25 | 5.16 | 0 | 0 | 0 |
01/06/2012 |
5.52
|
32,900 | 5.25 | 5.52 | 5.07 | 0 | 0 | 0 |
31/05/2012 |
5.25
|
75,900 | 5.43 | 5.43 | 5.25 | 0 | 0 | 0 |
30/05/2012 |
5.61
|
19,600 | 5.61 | 5.61 | 5.34 | 0 | 0 | 0 |
29/05/2012 |
5.61
|
12,500 | 5.34 | 5.61 | 5.34 | 0 | 0 | 0 |
28/05/2012 |
5.70
|
36,900 | 5.88 | 5.88 | 5.70 | 0 | 0 | 0 |
25/05/2012 |
5.70
|
74,000 | 4.98 | 5.70 | 4.98 | 0 | 0 | 0 |
24/05/2012 |
5.43
|
108,700 | 5.25 | 5.43 | 5.16 | 0 | 0 | 0 |
23/05/2012 |
5.52
|
144,000 | 5.61 | 5.61 | 5.43 | 0 | 0 | 0 |
22/05/2012 |
5.79
|
246,600 | 6.15 | 6.15 | 5.79 | 0 | 0 | 0 |
21/05/2012 |
6.15
|
40,300 | 5.79 | 6.15 | 5.79 | 0 | 0 | 0 |
18/05/2012 |
5.79
|
115,800 | 5.70 | 5.97 | 5.70 | 0 | 0 | 0 |
17/05/2012 |
5.79
|
195,300 | 6.33 | 6.33 | 5.79 | 0 | 0 | 0 |
16/05/2012 |
6.15
|
267,800 | 5.97 | 6.15 | 5.97 | 0 | 0 | 0 |
15/05/2012 |
5.88
|
226,500 | 5.52 | 5.97 | 5.52 | 0 | 0 | 0 |
14/05/2012 |
5.88
|
517,100 | 6.24 | 6.42 | 5.88 | 0 | 0 | 0 |
11/05/2012 |
6.24
|
264,500 | 6.42 | 6.51 | 6.15 | 0 | 0 | 0 |
10/05/2012 |
6.42
|
617,800 | 7.06 | 7.15 | 6.42 | 0 | 0 | 0 |
09/05/2012 |
6.79
|
351,500 | 7.42 | 7.42 | 6.51 | 0 | 0 | 0 |
08/05/2012 |
6.97
|
369,600 | 6.97 | 6.97 | 6.88 | 0 | 0 | 0 |
07/05/2012 |
6.51
|
239,500 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
04/05/2012 |
6.15
|
428,900 | 6.15 | 6.15 | 6.06 | 0 | 0 | 0 |
03/05/2012 |
5.79
|
331,500 | 5.52 | 5.79 | 5.43 | 0 | 0 | 0 |
02/05/2012 |
5.52
|
158,900 | 5.97 | 5.97 | 5.34 | 0 | 0 | 0 |
27/04/2012 |
5.61
|
221,700 | 5.52 | 5.61 | 5.43 | 0 | 0 | 0 |
26/04/2012 |
5.25
|
69,500 | 4.89 | 5.25 | 4.89 | 0 | 0 | 0 |
25/04/2012 |
4.98
|
51,400 | 5.07 | 5.16 | 4.98 | 0 | 0 | 0 |
24/04/2012 |
5.07
|
18,500 | 4.89 | 5.16 | 4.89 | 0 | 0 | 0 |
23/04/2012 |
5.07
|
71,300 | 4.80 | 5.16 | 4.80 | 0 | 0 | 0 |