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) |
4.50 | 51.14% | 400 | 0 | 0 |
8.80
13.30
13.30
|
2 tháng
(2024-07-22) |
-1.10 | -7.64% | 1,300 | 0 | 0 |
7.70
14.40
13.30
|
3 tháng
(2024-06-24) |
-6.20 | -31.79% | 2,500 | 0 | 0 |
7.70
19.50
13.30
|
6 tháng
(2024-04-09) |
-10 | -42.92% | 23,100 | 0 | 0 |
7.70
23.30
13.30
|
12 tháng
(2023-11-13) |
-19.10 | -58.95% | 31,400 | 0 | 0 |
7.70
32.40
13.30
|
24 tháng
(2022-10-03) |
-19.80 | -59.82% | 39,758 | 0 | 0 |
7.70
69.50
13.30
|
36 tháng
(2021-10-06) |
0.80 | 6.40% | 60,518 | -33 | -0.0 |
6.20
69.50
13.30
|
60 tháng
(2019-10-17) |
6 | 82.19% | 91,519 | -333 | -0.0 |
3.90
69.50
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
09/02/2012 |
4.03
|
0 | 4.11 | 4.03 | 4.03 | 0 | 0 | 0 |
08/02/2012 |
4.11
|
1,500 | 3.95 | 4.11 | 4.03 | 0 | 0 | 0 |
07/02/2012 |
3.95
|
9,200 | 4.03 | 4.03 | 3.78 | 0 | 0 | 0 |
06/02/2012 |
4.03
|
100 | 3.78 | 4.03 | 4.03 | 0 | 0 | 0 |
03/02/2012 |
3.78
|
100 | 4.03 | 4.03 | 3.78 | 0 | 0 | 0 |
02/02/2012 |
4.03
|
0 | 4.11 | 4.03 | 4.03 | 0 | 0 | 0 |
01/02/2012 |
4.11
|
300 | 4.03 | 4.11 | 3.78 | 0 | 0 | 0 |
31/01/2012 |
4.03
|
100 | 3.78 | 4.03 | 4.03 | 0 | 0 | 0 |
30/01/2012 |
3.78
|
1,100 | 3.87 | 4.11 | 3.78 | 0 | 0 | 0 |
20/01/2012 |
3.87
|
100 | 3.62 | 3.87 | 3.87 | 0 | 0 | 0 |
19/01/2012 |
3.62
|
1,000 | 3.45 | 3.62 | 3.62 | 0 | 0 | 0 |
18/01/2012 |
3.45
|
10,100 | 3.70 | 3.95 | 3.45 | 0 | 0 | 0 |
17/01/2012 |
3.70
|
3,000 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |
16/01/2012 |
3.95
|
200 | 3.78 | 3.95 | 3.95 | 0 | 0 | 0 |
13/01/2012 |
3.78
|
600 | 3.54 | 3.78 | 3.37 | 0 | 0 | 0 |
12/01/2012 |
3.54
|
21,100 | 3.78 | 4.03 | 3.54 | 0 | 0 | 0 |
11/01/2012 |
3.78
|
4,000 | 3.95 | 3.95 | 3.78 | 0 | 0 | 0 |
10/01/2012 |
3.95
|
300 | 3.70 | 3.95 | 3.95 | 0 | 0 | 0 |
09/01/2012 |
3.70
|
1,500 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |
06/01/2012 |
3.95
|
100 | 3.78 | 3.95 | 3.95 | 0 | 0 | 0 |
05/01/2012 |
3.78
|
2,100 | 4.03 | 4.03 | 3.78 | 0 | 0 | 0 |
04/01/2012 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
03/01/2012 |
4.03
|
100 | 3.95 | 4.03 | 4.03 | 0 | 0 | 0 |
30/12/2011 |
3.95
|
20,300 | 4.03 | 4.03 | 3.78 | 0 | 0 | 0 |
29/12/2011 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
28/12/2011 |
4.03
|
200 | 3.95 | 4.03 | 4.03 | 0 | 0 | 0 |
27/12/2011 |
3.95
|
2,500 | 4.03 | 4.03 | 3.78 | 0 | 0 | 0 |
26/12/2011 |
4.03
|
500 | 3.78 | 4.03 | 4.03 | 0 | 0 | 0 |
23/12/2011 |
3.78
|
10,600 | 3.95 | 4.03 | 3.70 | 0 | 0 | 0 |
22/12/2011 |
3.95
|
100 | 4.19 | 4.19 | 3.95 | 0 | 0 | 0 |
21/12/2011 |
4.19
|
100 | 4.03 | 4.19 | 4.19 | 0 | 0 | 0 |
20/12/2011 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
19/12/2011 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
16/12/2011 |
4.03
|
100 | 3.78 | 4.03 | 4.03 | 0 | 0 | 0 |
15/12/2011 |
3.78
|
10,100 | 4.11 | 4.11 | 3.78 | 0 | 0 | 0 |
14/12/2011 |
4.11
|
2,100 | 3.87 | 4.11 | 3.78 | 0 | 0 | 0 |
13/12/2011 |
3.87
|
100 | 3.62 | 3.87 | 3.87 | 0 | 0 | 0 |
12/12/2011 |
3.62
|
100 | 3.45 | 3.62 | 3.62 | 0 | 0 | 0 |
09/12/2011 |
3.45
|
1,200 | 3.29 | 3.45 | 3.45 | 0 | 0 | 0 |
08/12/2011 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
07/12/2011 |
3.29
|
2,200 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
06/12/2011 |
3.29
|
100 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 |
05/12/2011 |
3.45
|
700 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
02/12/2011 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
01/12/2011 |
3.45
|
33,200 | 3.37 | 3.45 | 3.45 | 0 | 0 | 0 |
30/11/2011 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
29/11/2011 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
28/11/2011 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
25/11/2011 |
3.37
|
20,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
24/11/2011 |
3.37
|
500 | 3.54 | 3.54 | 3.37 | 0 | 0 | 0 |
23/11/2011 |
3.54
|
100 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 |
22/11/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/11/2011 |
3.70
|
14,900 | 3.62 | 3.70 | 3.70 | 0 | 0 | 0 |
18/11/2011 |
3.62
|
100 | 3.78 | 3.78 | 3.62 | 0 | 0 | 0 |
17/11/2011 |
3.78
|
100 | 3.95 | 3.95 | 3.78 | 0 | 0 | 0 |
16/11/2011 |
3.95
|
0 | 3.62 | 3.95 | 3.95 | 0 | 0 | 0 |
15/11/2011 |
3.62
|
1,200 | 3.87 | 4.11 | 3.62 | 0 | 0 | 0 |
14/11/2011 |
3.87
|
200 | 3.78 | 3.87 | 3.87 | 0 | 0 | 0 |
11/11/2011 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
10/11/2011 |
3.78
|
600 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
09/11/2011 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
08/11/2011 |
3.78
|
1,700 | 3.70 | 3.78 | 3.78 | 0 | 0 | 0 |
07/11/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
04/11/2011 |
3.70
|
100 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
03/11/2011 |
3.87
|
100 | 4.11 | 4.11 | 3.87 | 0 | 0 | 0 |
02/11/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
01/11/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
31/10/2011 |
4.11
|
100 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 |
28/10/2011 |
4.19
|
300 | 4.36 | 4.61 | 4.19 | 0 | 0 | 0 |
27/10/2011 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
26/10/2011 |
4.36
|
19,100 | 4.61 | 4.61 | 4.36 | 0 | 0 | 0 |
25/10/2011 |
4.61
|
57,000 | 4.93 | 5.18 | 4.61 | 0 | 0 | 0 |
24/10/2011 |
4.93
|
100 | 4.69 | 4.93 | 4.93 | 0 | 0 | 0 |
21/10/2011 |
4.69
|
100 | 4.44 | 4.69 | 4.69 | 0 | 0 | 0 |
20/10/2011 |
4.44
|
10,000 | 4.77 | 4.77 | 4.44 | 0 | 0 | 0 |
19/10/2011 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
18/10/2011 |
4.77
|
5,100 | 5.10 | 5.10 | 4.77 | 0 | 0 | 0 |
17/10/2011 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
14/10/2011 |
5.10
|
300 | 5.43 | 5.43 | 5.10 | 0 | 0 | 0 |
13/10/2011 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
12/10/2011 |
5.43
|
200 | 5.76 | 5.76 | 5.43 | 0 | 0 | 0 |
11/10/2011 |
5.76
|
100 | 5.51 | 5.76 | 5.76 | 0 | 0 | 0 |
10/10/2011 |
5.51
|
600 | 5.84 | 5.84 | 5.51 | 0 | 0 | 0 |
07/10/2011 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
06/10/2011 |
5.84
|
100 | 5.51 | 5.84 | 5.84 | 0 | 0 | 0 |
05/10/2011 |
5.51
|
100 | 5.18 | 5.51 | 5.51 | 0 | 0 | 0 |
04/10/2011 |
5.18
|
100 | 5.51 | 5.51 | 5.18 | 0 | 0 | 0 |
03/10/2011 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
30/09/2011 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
29/09/2011 |
5.51
|
48,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
28/09/2011 |
5.51
|
100 | 5.92 | 5.92 | 5.51 | 0 | 0 | 0 |
27/09/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
26/09/2011 |
5.92
|
0 | 6.00 | 5.92 | 5.92 | 0 | 0 | 0 |
23/09/2011 |
6.00
|
700 | 5.92 | 6.00 | 5.92 | 0 | 0 | 0 |
22/09/2011 |
5.92
|
100 | 6.33 | 6.33 | 5.92 | 0 | 0 | 0 |
21/09/2011 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
20/09/2011 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
19/09/2011 |
6.33
|
100 | 5.92 | 6.33 | 6.33 | 0 | 0 | 0 |
16/09/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |