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) |
2.10 | 4.79% | 5,000 | -30 | 0 |
42.95
46.65
45.90
|
2 tháng
(2024-07-22) |
1.75 | 3.96% | 10,900 | 70 | 0.0 |
40.95
47.15
45.90
|
3 tháng
(2024-06-21) |
2.80 | 6.50% | 12,900 | 70 | 0.0 |
40.95
47.15
45.90
|
6 tháng
(2024-03-25) |
-1.85 | -3.87% | 36,800 | -4,830 | -0.2 |
40.95
49.40
45.90
|
12 tháng
(2023-09-25) |
-1.60 | -3.37% | 90,100 | -11,530 | -0.5 |
40.95
52.60
45.90
|
24 tháng
(2022-09-30) |
19 | 70.63% | 3,314,500 | -26,880 | -5.6 |
26.90
55
45.90
|
36 tháng
(2021-10-05) |
20.30 | 79.30% | 8,540,100 | -36,650 | -7.1 |
25.60
55
45.90
|
60 tháng
(2019-10-16) |
32.65 | 246.42% | 17,900,200 | 17,820 | -5.7 |
12.55
55
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/08/2012 |
2.63
|
100 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 |
28/08/2012 |
2.77
|
10 | 2.91 | 2.91 | 2.77 | 0 | 0 | 0 |
27/08/2012 |
2.91
|
790 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
24/08/2012 |
2.91
|
10 | 3.06 | 3.06 | 2.91 | 0 | 0 | 0 |
23/08/2012 |
3.06
|
100 | 3.05 | 3.06 | 3.06 | 0 | 0 | 0 |
22/08/2012 |
3.05
|
530 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
21/08/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
20/08/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
17/08/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
16/08/2012 |
3.20
|
10 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 |
15/08/2012 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
14/08/2012 |
3.35
|
20 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 |
13/08/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
10/08/2012 |
3.52
|
10 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
09/08/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
08/08/2012 |
3.71
|
10 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 |
07/08/2012 |
3.89
|
10 | 4.09 | 4.09 | 3.89 | 0 | 0 | 0 |
06/08/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
03/08/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
02/08/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
01/08/2012 |
4.09
|
10 | 3.90 | 4.09 | 4.09 | 0 | 0 | 0 |
31/07/2012 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/07/2012 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
27/07/2012 |
3.90
|
10 | 3.83 | 3.90 | 3.90 | 0 | 0 | 0 |
26/07/2012 |
3.83
|
110 | 3.75 | 3.83 | 3.57 | 0 | 0 | 0 |
25/07/2012 |
3.75
|
60 | 3.75 | 3.75 | 3.57 | 0 | 0 | 0 |
24/07/2012 |
3.75
|
160 | 3.67 | 3.75 | 3.49 | 0 | 0 | 0 |
23/07/2012 |
3.67
|
70 | 3.63 | 3.67 | 3.57 | 0 | 0 | 0 |
20/07/2012 |
3.63
|
40 | 3.52 | 3.63 | 3.35 | 0 | 0 | 0 |
19/07/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
18/07/2012 |
3.52
|
290 | 3.38 | 3.52 | 3.22 | 0 | 0 | 0 |
17/07/2012 |
3.38
|
30 | 3.23 | 3.38 | 3.38 | 0 | 0 | 0 |
16/07/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
13/07/2012 |
3.23
|
20 | 3.08 | 3.23 | 3.23 | 0 | 0 | 0 |
12/07/2012 |
3.08
|
490 | 2.94 | 3.08 | 2.80 | 0 | 0 | 0 |
11/07/2012 |
2.94
|
10 | 2.89 | 2.94 | 2.94 | 0 | 0 | 0 |
10/07/2012 |
2.89
|
10 | 2.86 | 2.89 | 2.89 | 0 | 0 | 0 |
09/07/2012 |
2.86
|
20 | 2.74 | 2.86 | 2.86 | 0 | 0 | 0 |
06/07/2012 |
2.74
|
20 | 2.62 | 2.74 | 2.74 | 0 | 0 | 0 |
05/07/2012 |
2.62
|
60 | 2.50 | 2.62 | 2.62 | 0 | 0 | 0 |
04/07/2012 |
2.50
|
80 | 2.39 | 2.50 | 2.50 | 0 | 0 | 0 |
03/07/2012 |
2.39
|
20 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
02/07/2012 |
2.51
|
20 | 2.63 | 2.76 | 2.51 | 0 | 0 | 0 |
29/06/2012 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
28/06/2012 |
2.63
|
10 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 |
27/06/2012 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
26/06/2012 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
25/06/2012 |
2.77
|
280 | 2.91 | 2.91 | 2.77 | 0 | 0 | 0 |
22/06/2012 |
2.91
|
240 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
21/06/2012 |
3.03
|
10 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 |
20/06/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
19/06/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
18/06/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
15/06/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
14/06/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
13/06/2012 |
3.18
|
10 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 |
12/06/2012 |
3.34
|
10 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 |
11/06/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
08/06/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
07/06/2012 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
06/06/2012 |
3.51
|
20 | 3.43 | 3.51 | 3.26 | 0 | 0 | 0 |
05/06/2012 |
3.43
|
10 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 |
04/06/2012 |
3.60
|
10 | 3.54 | 3.60 | 3.60 | 0 | 0 | 0 |
01/06/2012 |
3.54
|
20 | 3.41 | 3.54 | 3.25 | 0 | 0 | 0 |
31/05/2012 |
3.41
|
10 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 |
30/05/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
29/05/2012 |
3.58
|
10 | 3.46 | 3.58 | 3.58 | 0 | 0 | 0 |
28/05/2012 |
3.46
|
100 | 3.32 | 3.46 | 3.46 | 0 | 0 | 0 |
25/05/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
24/05/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
23/05/2012 |
3.32
|
100 | 3.49 | 3.49 | 3.32 | 0 | 0 | 0 |
22/05/2012 |
3.49
|
10 | 3.67 | 3.67 | 3.49 | 0 | 0 | 0 |
21/05/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
18/05/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
17/05/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
16/05/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
15/05/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
14/05/2012 |
3.67
|
10 | 3.58 | 3.67 | 3.67 | 0 | 0 | 0 |
11/05/2012 |
3.58
|
240 | 3.43 | 3.58 | 3.58 | 0 | 0 | 0 |
10/05/2012 |
3.43
|
340 | 3.28 | 3.43 | 3.43 | 0 | 0 | 0 |
09/05/2012 |
3.28
|
50 | 3.12 | 3.28 | 3.28 | 0 | 0 | 0 |
08/05/2012 |
3.12
|
10 | 2.99 | 3.12 | 3.12 | 0 | 0 | 0 |
07/05/2012 |
2.99
|
30 | 2.85 | 2.99 | 2.99 | 0 | 0 | 0 |
04/05/2012 |
2.85
|
10 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 |
03/05/2012 |
2.99
|
20 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 |
02/05/2012 |
3.14
|
360 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 |
27/04/2012 |
3.29
|
2,050 | 3.46 | 3.46 | 3.29 | 0 | 0 | 0 |
26/04/2012 |
3.46
|
180 | 3.63 | 3.63 | 3.46 | 0 | 0 | 0 |
25/04/2012 |
3.63
|
100 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 |
24/04/2012 |
3.81
|
10 | 4.01 | 4.01 | 3.81 | 0 | 0 | 0 |
23/04/2012 |
4.01
|
10 | 4.21 | 4.21 | 4.01 | 0 | 0 | 0 |
20/04/2012 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
19/04/2012 |
4.21
|
20 | 4.13 | 4.21 | 3.95 | 0 | 0 | 0 |
18/04/2012 |
4.13
|
80 | 4.04 | 4.24 | 3.90 | 0 | 0 | 0 |
17/04/2012 |
4.04
|
10 | 3.86 | 4.04 | 4.04 | 0 | 0 | 0 |
16/04/2012 |
3.86
|
20 | 3.67 | 3.86 | 3.67 | 0 | 0 | 0 |
13/04/2012 |
3.67
|
40 | 3.52 | 3.67 | 3.52 | 0 | 0 | 0 |
12/04/2012 |
3.52
|
1,990 | 3.52 | 3.67 | 3.52 | 0 | 0 | 0 |
11/04/2012 |
3.52
|
10 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
10/04/2012 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |