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) |
-0.30 | -8.11% | 2,519,100 | 0 | 0 |
3
3.70
3.40
|
2 tháng
(2024-07-22) |
-0.10 | -2.86% | 6,210,800 | 500 | 0.0 |
3
3.90
3.40
|
3 tháng
(2024-06-21) |
-2 | -37.04% | 12,911,500 | 3,900 | 0.0 |
3
5.40
3.40
|
6 tháng
(2024-03-25) |
0.80 | 30.77% | 32,760,500 | -32,400 | -0.1 |
1.80
6.70
3.40
|
12 tháng
(2023-09-29) |
2 | 142.86% | 38,102,200 | -193,680 | -0.3 |
1.10
6.70
3.40
|
24 tháng
(2022-09-30) |
2.10 | 161.54% | 44,832,057 | -244,480 | -0.4 |
1
6.70
3.40
|
36 tháng
(2021-10-05) |
1.60 | 88.89% | 64,261,711 | -151,004 | -0.2 |
1
6.70
3.40
|
60 tháng
(2019-10-16) |
2.80 | 466.67% | 79,816,295 | -1,611,356 | -0.9 |
0.30
6.70
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/03/2012 |
6.80
|
5,200 | 7.23 | 7.23 | 6.80 | 0 | 0 | 0 |
23/03/2012 |
7.23
|
6,900 | 7.74 | 7.74 | 7.23 | 0 | 0 | 0 |
22/03/2012 |
7.74
|
2,300 | 8.26 | 8.26 | 7.74 | 0 | 0 | 0 |
21/03/2012 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
20/03/2012 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
19/03/2012 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
16/03/2012 |
8.26
|
100 | 8.69 | 8.69 | 8.26 | 0 | 0 | 0 |
15/03/2012 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
14/03/2012 |
8.69
|
100 | 9.29 | 9.29 | 8.69 | 0 | 0 | 0 |
13/03/2012 |
9.29
|
1,000 | 9.29 | 9.29 | 9.12 | 0 | 0 | 0 |
12/03/2012 |
9.29
|
100 | 9.98 | 9.98 | 9.29 | 0 | 0 | 0 |
09/03/2012 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
08/03/2012 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
07/03/2012 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 |
06/03/2012 |
9.98
|
700 | 10.32 | 10.32 | 9.98 | 0 | 0 | 0 |
05/03/2012 |
10.32
|
1,600 | 9.72 | 10.32 | 9.81 | 0 | 0 | 0 |
02/03/2012 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
01/03/2012 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
29/02/2012 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
28/02/2012 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
27/02/2012 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
24/02/2012 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
23/02/2012 |
9.72
|
1,300 | 9.72 | 9.89 | 9.72 | 0 | 0 | 0 |
22/02/2012 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
21/02/2012 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
20/02/2012 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
17/02/2012 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
16/02/2012 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
15/02/2012 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
14/02/2012 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
13/02/2012 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
10/02/2012 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
09/02/2012 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
08/02/2012 |
9.72
|
100 | 9.46 | 9.72 | 9.72 | 0 | 0 | 0 |
07/02/2012 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
06/02/2012 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
03/02/2012 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
02/02/2012 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
01/02/2012 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
31/01/2012 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
30/01/2012 |
9.46
|
100 | 9.29 | 9.46 | 9.46 | 0 | 0 | 0 |
20/01/2012 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
19/01/2012 |
9.29
|
300 | 9.03 | 9.29 | 9.29 | 0 | 0 | 0 |
18/01/2012 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
17/01/2012 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
16/01/2012 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
13/01/2012 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
12/01/2012 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
11/01/2012 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
10/01/2012 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
09/01/2012 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
06/01/2012 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
05/01/2012 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
04/01/2012 |
9.03
|
200 | 8.52 | 9.03 | 9.03 | 0 | 0 | 0 |
03/01/2012 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
30/12/2011 |
8.52
|
100 | 8.00 | 8.52 | 8.52 | 0 | 0 | 0 |
29/12/2011 |
8.00
|
100 | 7.48 | 8.00 | 8.00 | 0 | 0 | 0 |
28/12/2011 |
7.48
|
100 | 7.14 | 7.48 | 7.48 | 0 | 0 | 0 |
27/12/2011 |
7.14
|
400 | 6.71 | 7.14 | 6.88 | 0 | 0 | 0 |
26/12/2011 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
23/12/2011 |
6.71
|
200 | 6.37 | 6.71 | 6.71 | 0 | 0 | 0 |
22/12/2011 |
6.37
|
100 | 6.11 | 6.37 | 6.37 | 0 | 0 | 0 |
21/12/2011 |
6.11
|
100 | 5.85 | 6.11 | 6.11 | 0 | 0 | 0 |
20/12/2011 |
5.85
|
100 | 5.51 | 5.85 | 5.85 | 0 | 0 | 0 |
19/12/2011 |
5.51
|
100 | 5.25 | 5.51 | 5.51 | 0 | 0 | 0 |
16/12/2011 |
5.25
|
100 | 5.16 | 5.25 | 5.25 | 0 | 0 | 0 |
15/12/2011 |
5.16
|
100 | 4.90 | 5.16 | 5.16 | 0 | 0 | 0 |
14/12/2011 |
4.90
|
200 | 4.65 | 4.90 | 4.90 | 0 | 0 | 0 |
13/12/2011 |
4.65
|
1,900 | 4.39 | 4.65 | 4.65 | 0 | 0 | 0 |
12/12/2011 |
4.39
|
2,300 | 4.56 | 4.65 | 4.39 | 0 | 0 | 0 |
09/12/2011 |
4.56
|
1,000 | 4.82 | 4.82 | 4.56 | 0 | 0 | 0 |
08/12/2011 |
4.82
|
100 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
07/12/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
06/12/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
05/12/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
02/12/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
01/12/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
30/11/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
29/11/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
28/11/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
25/11/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
24/11/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
23/11/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
22/11/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
21/11/2011 |
4.82
|
2,000 | 5.08 | 5.08 | 4.73 | 0 | 0 | 0 |
18/11/2011 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
17/11/2011 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
16/11/2011 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
15/11/2011 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
14/11/2011 |
5.08
|
100 | 4.90 | 5.08 | 5.08 | 0 | 0 | 0 |
11/11/2011 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
10/11/2011 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
09/11/2011 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
08/11/2011 |
4.90
|
2,000 | 4.73 | 4.90 | 4.90 | 0 | 0 | 0 |
07/11/2011 |
4.73
|
2,000 | 4.56 | 4.73 | 4.73 | 0 | 0 | 0 |
04/11/2011 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
03/11/2011 |
4.56
|
2,000 | 4.30 | 4.56 | 4.56 | 0 | 0 | 0 |
02/11/2011 |
4.30
|
400 | 4.47 | 4.47 | 4.30 | 0 | 0 | 0 |
01/11/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
31/10/2011 |
4.47
|
1,000 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |