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) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2012 |
4.06
|
160 | 4.20 | 4.20 | 4.06 | 0 | 0 | 0 |
10/09/2012 |
4.20
|
11,410 | 4.27 | 4.34 | 4.20 | 10,050 | 0 | 0.1 |
07/09/2012 |
4.27
|
6,500 | 4.34 | 4.34 | 4.27 | 0 | 0 | 0 |
06/09/2012 |
4.34
|
5,000 | 4.41 | 4.41 | 4.34 | 0 | 0 | 0 |
05/09/2012 |
4.41
|
9,170 | 4.27 | 4.41 | 4.06 | 0 | 430 | -0.0 |
04/09/2012 |
4.27
|
5,330 | 4.34 | 4.34 | 4.27 | 0 | 0 | 0 |
31/08/2012 |
4.34
|
21,920 | 4.13 | 4.34 | 3.93 | 0 | 0 | 0 |
30/08/2012 |
4.13
|
7,150 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
29/08/2012 |
4.13
|
15,000 | 4.13 | 4.34 | 4.13 | 0 | 0 | 0 |
28/08/2012 |
4.13
|
5,000 | 4.13 | 4.13 | 3.99 | 0 | 0 | 0 |
27/08/2012 |
4.13
|
9,300 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 |
24/08/2012 |
4.13
|
7,020 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 |
23/08/2012 |
4.06
|
4,450 | 4.13 | 4.20 | 4.06 | 0 | 0 | 0 |
22/08/2012 |
4.13
|
4,600 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 |
21/08/2012 |
4.06
|
3,100 | 4.06 | 4.20 | 4.06 | 0 | 0 | 0 |
20/08/2012 |
4.06
|
5,110 | 4.06 | 4.20 | 4.06 | 0 | 0 | 0 |
17/08/2012 |
4.06
|
11,690 | 4.27 | 4.34 | 4.06 | 0 | 0 | 0 |
16/08/2012 |
4.27
|
6,020 | 4.20 | 4.27 | 4.20 | 0 | 0 | 0 |
15/08/2012 |
4.20
|
9,080 | 4.27 | 4.34 | 4.20 | 0 | 0 | 0 |
14/08/2012 |
4.27
|
5,140 | 4.27 | 4.27 | 4.20 | 0 | 2,030 | -0.0 |
13/08/2012 |
4.27
|
6,950 | 4.20 | 4.27 | 4.20 | 0 | 0 | 0 |
10/08/2012 |
4.20
|
13,560 | 4.20 | 4.34 | 4.20 | 0 | 0 | 0 |
09/08/2012 |
4.20
|
2,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
08/08/2012 |
4.20
|
8,070 | 4.20 | 4.34 | 4.20 | 0 | 0 | 0 |
07/08/2012 |
4.20
|
8,100 | 4.20 | 4.34 | 4.20 | 0 | 0 | 0 |
06/08/2012 |
4.20
|
5,930 | 4.06 | 4.20 | 3.93 | 0 | 4,930 | -0.0 |
03/08/2012 |
4.06
|
3,290 | 4.06 | 4.13 | 4.06 | 0 | 370 | -0.0 |
02/08/2012 |
4.06
|
20 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
01/08/2012 |
4.13
|
4,890 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 |
31/07/2012 |
4.06
|
1,120 | 3.99 | 4.13 | 4.06 | 0 | 0 | 0 |
30/07/2012 |
3.99
|
1,050 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
27/07/2012 |
3.99
|
1,020 | 4.06 | 4.13 | 3.99 | 0 | 0 | 0 |
26/07/2012 |
4.06
|
2,010 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
25/07/2012 |
4.13
|
1,650 | 4.20 | 4.20 | 4.13 | 0 | 0 | 0 |
24/07/2012 |
4.20
|
3,240 | 4.20 | 4.27 | 4.20 | 0 | 0 | 0 |
23/07/2012 |
4.20
|
2,000 | 4.13 | 4.20 | 4.20 | 0 | 0 | 0 |
20/07/2012 |
4.13
|
1,000 | 4.06 | 4.13 | 3.99 | 0 | 0 | 0 |
19/07/2012 |
4.06
|
1,400 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 |
18/07/2012 |
4.27
|
2,020 | 4.13 | 4.27 | 4.27 | 0 | 0 | 0 |
17/07/2012 |
4.13
|
6,130 | 4.13 | 4.27 | 3.93 | 0 | 0 | 0 |
16/07/2012 |
4.13
|
10 | 3.99 | 4.13 | 4.13 | 0 | 0 | 0 |
13/07/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
12/07/2012 |
3.99
|
4,970 | 4.20 | 4.34 | 3.99 | 0 | 0 | 0 |
11/07/2012 |
4.20
|
6,520 | 4.20 | 4.34 | 4.06 | 0 | 0 | 0 |
10/07/2012 |
4.20
|
10 | 4.06 | 4.20 | 4.20 | 0 | 0 | 0 |
09/07/2012 |
4.06
|
1,010 | 3.93 | 4.06 | 3.93 | 0 | 0 | 0 |
06/07/2012 |
3.93
|
10 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
05/07/2012 |
3.99
|
10,190 | 4.06 | 4.06 | 3.93 | 0 | 0 | 0 |
04/07/2012 |
4.06
|
4,480 | 4.13 | 4.27 | 4.06 | 0 | 0 | 0 |
03/07/2012 |
4.13
|
9,600 | 4.34 | 4.41 | 4.13 | 0 | 0 | 0 |
02/07/2012 |
4.34
|
8,900 | 4.20 | 4.34 | 4.27 | 0 | 0 | 0 |
29/06/2012 |
4.20
|
6,100 | 4.06 | 4.20 | 4.06 | 0 | 0 | 0 |
28/06/2012 |
4.06
|
7,000 | 3.93 | 4.06 | 4.06 | 0 | 0 | 0 |
27/06/2012 |
3.93
|
5,690 | 3.93 | 4.06 | 3.79 | 0 | 0 | 0 |
26/06/2012 |
3.93
|
150 | 3.93 | 4.06 | 3.93 | 0 | 0 | 0 |
25/06/2012 |
3.93
|
6,150 | 3.93 | 3.93 | 3.86 | 0 | 0 | 0 |
22/06/2012 |
3.93
|
880 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
21/06/2012 |
3.93
|
950 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
20/06/2012 |
3.99
|
820 | 4.13 | 4.27 | 3.99 | 0 | 0 | 0 |
19/06/2012 |
4.13
|
8,210 | 4.20 | 4.27 | 3.99 | 0 | 0 | 0 |
18/06/2012 |
4.20
|
10,240 | 4.13 | 4.27 | 4.13 | 0 | 0 | 0 |
15/06/2012 |
4.13
|
6,600 | 4.06 | 4.13 | 3.93 | 0 | 0 | 0 |
14/06/2012 |
4.06
|
8,100 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 |
13/06/2012 |
4.13
|
6,110 | 4.06 | 4.13 | 3.93 | 0 | 0 | 0 |
12/06/2012 |
4.06
|
8,410 | 4.06 | 4.06 | 3.93 | 0 | 0 | 0 |
11/06/2012 |
4.06
|
1,100 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 |
08/06/2012 |
4.06
|
9,850 | 4.06 | 4.13 | 3.93 | 0 | 0 | 0 |
07/06/2012 |
4.06
|
3,090 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 |
06/06/2012 |
4.06
|
3,050 | 4.06 | 4.13 | 3.99 | 0 | 0 | 0 |
05/06/2012 |
4.06
|
10,000 | 4.06 | 4.06 | 3.93 | 0 | 0 | 0 |
04/06/2012 |
4.06
|
5,100 | 4.20 | 4.27 | 4.06 | 0 | 0 | 0 |
01/06/2012 |
4.20
|
6,230 | 4.06 | 4.20 | 3.93 | 0 | 0 | 0 |
31/05/2012 |
4.06
|
8,240 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 |
30/05/2012 |
4.06
|
2,570 | 4.06 | 4.06 | 3.93 | 0 | 0 | 0 |
29/05/2012 |
4.06
|
18,460 | 4.06 | 4.06 | 3.93 | 0 | 0 | 0 |
28/05/2012 |
4.06
|
4,010 | 4.06 | 4.06 | 3.93 | 0 | 0 | 0 |
25/05/2012 |
4.06
|
8,500 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 |
24/05/2012 |
4.06
|
17,850 | 4.06 | 4.13 | 3.93 | 0 | 2,740 | -0.0 |
23/05/2012 |
4.06
|
16,900 | 4.06 | 4.13 | 3.93 | 0 | 0 | 0 |
22/05/2012 |
4.06
|
9,370 | 4.06 | 4.06 | 3.93 | 0 | 0 | 0 |
21/05/2012 |
4.06
|
20,010 | 3.99 | 4.06 | 3.86 | 0 | 0 | 0 |
18/05/2012 |
3.99
|
8,030 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 |
17/05/2012 |
4.13
|
7,320 | 4.06 | 4.13 | 4.06 | 0 | 10 | -0.0 |
16/05/2012 |
4.06
|
6,660 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 |
15/05/2012 |
4.13
|
32,910 | 4.20 | 4.27 | 3.99 | 0 | 410 | -0.0 |
14/05/2012 |
4.20
|
14,930 | 4.13 | 4.20 | 3.99 | 0 | 10 | -0.0 |
11/05/2012 |
4.13
|
13,960 | 4.13 | 4.20 | 3.99 | 10 | 0 | 0.0 |
10/05/2012 |
4.13
|
8,430 | 3.99 | 4.13 | 3.99 | 0 | 0 | 0 |
09/05/2012 |
3.99
|
11,080 | 3.86 | 3.99 | 3.93 | 0 | 0 | 0 |
08/05/2012 |
3.86
|
10,100 | 3.72 | 3.86 | 3.79 | 0 | 0 | 0 |
07/05/2012 |
3.72
|
28,520 | 3.58 | 3.72 | 3.44 | 10 | 0 | 0.0 |
04/05/2012 |
3.58
|
7,030 | 3.51 | 3.58 | 3.58 | 0 | 0 | 0 |
03/05/2012 |
3.51
|
9,690 | 3.65 | 3.79 | 3.51 | 0 | 0 | 0 |
02/05/2012 |
3.65
|
9,550 | 3.79 | 3.79 | 3.65 | 0 | 0 | 0 |
27/04/2012 |
3.79
|
8,130 | 3.72 | 3.79 | 3.58 | 0 | 510 | -0.0 |
26/04/2012 |
3.72
|
17,940 | 3.72 | 3.72 | 3.58 | 0 | 0 | 0 |
25/04/2012 |
3.72
|
17,670 | 3.65 | 3.72 | 3.51 | 0 | 0 | 0 |
24/04/2012 |
3.65
|
11,080 | 3.65 | 3.72 | 3.51 | 0 | 300 | -0.0 |
23/04/2012 |
3.65
|
13,380 | 3.58 | 3.65 | 3.44 | 0 | 0 | 0 |
20/04/2012 |
3.58
|
22,070 | 3.58 | 3.65 | 3.44 | 0 | 0 | 0 |