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% | 139,100 | 0 | 0 |
4.30
4.70
4.40
|
2 tháng
(2024-07-22) |
-0.20 | -4.35% | 354,800 | 0 | 0 |
3.80
4.70
4.40
|
3 tháng
(2024-06-21) |
-0.10 | -2.22% | 505,500 | 0 | 0 |
3.80
4.70
4.40
|
6 tháng
(2024-03-25) |
-0.30 | -6.38% | 1,417,800 | 8,000 | 0.0 |
3.80
5
4.40
|
12 tháng
(2023-09-25) |
-1.40 | -24.14% | 3,134,300 | -296,300 | -1.5 |
3.80
6
4.40
|
24 tháng
(2022-09-30) |
-5.80 | -56.86% | 9,101,480 | -296,800 | -1.5 |
3.80
10.20
4.40
|
36 tháng
(2021-10-05) |
-3.50 | -44.30% | 35,060,144 | -295,300 | -1.5 |
3.80
27.60
4.40
|
60 tháng
(2019-10-16) |
-8.80 | -66.67% | 40,705,130 | -312,000 | -1.6 |
3.80
27.60
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
2.72
|
5,300 | 2.67 | 2.72 | 2.72 | 0 | 0 | 0 |
11/09/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
10/09/2012 |
2.67
|
9,300 | 2.81 | 2.81 | 2.67 | 0 | 0 | 0 |
07/09/2012 |
2.81
|
9,300 | 2.86 | 2.86 | 2.81 | 0 | 0 | 0 |
06/09/2012 |
2.86
|
7,100 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0 |
05/09/2012 |
2.86
|
600 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
04/09/2012 |
2.90
|
15,000 | 2.90 | 3.04 | 2.81 | 0 | 0 | 0 |
31/08/2012 |
2.90
|
900 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
30/08/2012 |
2.99
|
1,300 | 2.86 | 2.99 | 2.81 | 0 | 0 | 0 |
29/08/2012 |
2.86
|
2,200 | 2.86 | 2.90 | 2.81 | 0 | 0 | 0 |
28/08/2012 |
2.86
|
2,000 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
27/08/2012 |
2.90
|
3,800 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 |
24/08/2012 |
3.08
|
4,000 | 2.90 | 3.08 | 2.76 | 0 | 0 | 0 |
23/08/2012 |
2.90
|
25,500 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 |
22/08/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
21/08/2012 |
3.08
|
7,800 | 3.26 | 3.26 | 3.08 | 0 | 0 | 0 |
20/08/2012 |
3.26
|
1,700 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 |
17/08/2012 |
3.22
|
2,700 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 |
16/08/2012 |
3.26
|
100 | 3.22 | 3.26 | 3.26 | 0 | 0 | 0 |
15/08/2012 |
3.22
|
1,600 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
14/08/2012 |
3.22
|
5,900 | 3.17 | 3.35 | 3.22 | 0 | 0 | 0 |
13/08/2012 |
3.17
|
2,200 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
10/08/2012 |
3.40
|
500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
09/08/2012 |
3.40
|
10,100 | 3.40 | 3.63 | 3.40 | 0 | 0 | 0 |
08/08/2012 |
3.40
|
1,600 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
07/08/2012 |
3.44
|
3,300 | 3.54 | 3.54 | 3.31 | 0 | 0 | 0 |
06/08/2012 |
3.54
|
5,300 | 3.44 | 3.54 | 3.26 | 0 | 0 | 0 |
03/08/2012 |
3.44
|
2,000 | 3.40 | 3.44 | 3.35 | 0 | 0 | 0 |
02/08/2012 |
3.40
|
2,800 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 |
01/08/2012 |
3.35
|
2,400 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
31/07/2012 |
3.40
|
3,000 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
30/07/2012 |
3.44
|
3,000 | 3.40 | 3.44 | 3.35 | 0 | 0 | 0 |
27/07/2012 |
3.40
|
8,200 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
26/07/2012 |
3.40
|
1,500 | 3.22 | 3.40 | 3.35 | 0 | 0 | 0 |
25/07/2012 |
3.22
|
17,400 | 3.44 | 3.49 | 3.22 | 0 | 0 | 0 |
24/07/2012 |
3.44
|
5,100 | 3.49 | 3.54 | 3.26 | 0 | 0 | 0 |
23/07/2012 |
3.49
|
2,200 | 3.54 | 3.58 | 3.31 | 0 | 0 | 0 |
20/07/2012 |
3.54
|
5,700 | 3.54 | 3.54 | 3.31 | 0 | 0 | 0 |
19/07/2012 |
3.54
|
300 | 3.49 | 3.63 | 3.49 | 0 | 0 | 0 |
18/07/2012 |
3.49
|
300 | 3.35 | 3.49 | 3.44 | 0 | 0 | 0 |
17/07/2012 |
3.35
|
2,000 | 3.17 | 3.35 | 3.22 | 0 | 0 | 0 |
16/07/2012 |
3.17
|
7,800 | 3.17 | 3.35 | 3.17 | 0 | 0 | 0 |
13/07/2012 |
3.17
|
700 | 3.35 | 3.35 | 3.17 | 0 | 0 | 0 |
12/07/2012 |
3.35
|
600 | 3.17 | 3.35 | 3.31 | 0 | 0 | 0 |
11/07/2012 |
3.17
|
5,000 | 3.22 | 3.22 | 3.17 | 0 | 0 | 0 |
10/07/2012 |
3.22
|
300 | 3.04 | 3.22 | 3.22 | 0 | 0 | 0 |
09/07/2012 |
3.04
|
1,000 | 3.13 | 3.13 | 2.99 | 0 | 0 | 0 |
06/07/2012 |
3.13
|
100 | 3.35 | 3.35 | 3.13 | 0 | 0 | 0 |
05/07/2012 |
3.35
|
1,200 | 3.35 | 3.35 | 3.17 | 0 | 0 | 0 |
04/07/2012 |
3.35
|
20,000 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
03/07/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
02/07/2012 |
3.44
|
300 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
29/06/2012 |
3.44
|
100 | 3.26 | 3.44 | 3.44 | 0 | 0 | 0 |
28/06/2012 |
3.26
|
3,400 | 3.17 | 3.26 | 3.17 | 0 | 0 | 0 |
27/06/2012 |
3.17
|
3,200 | 3.17 | 3.31 | 3.13 | 0 | 0 | 0 |
26/06/2012 |
3.17
|
1,200 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 |
25/06/2012 |
3.31
|
16,000 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
22/06/2012 |
3.35
|
300 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
21/06/2012 |
3.35
|
6,600 | 3.31 | 3.44 | 3.22 | 0 | 0 | 0 |
20/06/2012 |
3.31
|
1,500 | 3.17 | 3.31 | 3.13 | 0 | 0 | 0 |
19/06/2012 |
3.17
|
4,800 | 3.26 | 3.44 | 3.17 | 0 | 0 | 0 |
18/06/2012 |
3.26
|
9,000 | 3.49 | 3.63 | 3.26 | 0 | 0 | 0 |
15/06/2012 |
3.49
|
800 | 3.40 | 3.49 | 3.31 | 0 | 0 | 0 |
14/06/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/06/2012 |
3.40
|
3,200 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
12/06/2012 |
3.44
|
1,800 | 3.67 | 3.67 | 3.44 | 0 | 0 | 0 |
11/06/2012 |
3.67
|
500 | 3.49 | 3.67 | 3.49 | 0 | 0 | 0 |
08/06/2012 |
3.49
|
600 | 3.40 | 3.49 | 3.40 | 0 | 0 | 0 |
07/06/2012 |
3.40
|
800 | 3.35 | 3.49 | 3.35 | 0 | 0 | 0 |
06/06/2012 |
3.35
|
600 | 3.26 | 3.35 | 3.26 | 0 | 0 | 0 |
05/06/2012 |
3.26
|
400 | 3.17 | 3.26 | 3.26 | 0 | 0 | 0 |
04/06/2012 |
3.17
|
12,600 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
01/06/2012 |
3.40
|
3,900 | 3.26 | 3.49 | 3.17 | 0 | 0 | 0 |
31/05/2012 |
3.26
|
4,000 | 3.49 | 3.72 | 3.26 | 0 | 0 | 0 |
30/05/2012 |
3.49
|
900 | 3.54 | 3.54 | 3.40 | 0 | 0 | 0 |
29/05/2012 |
3.54
|
200 | 3.49 | 3.54 | 3.54 | 0 | 0 | 0 |
28/05/2012 |
3.49
|
13,500 | 3.40 | 3.58 | 3.35 | 0 | 0 | 0 |
25/05/2012 |
3.40
|
6,400 | 3.22 | 3.40 | 3.35 | 0 | 0 | 0 |
24/05/2012 |
3.22
|
700 | 3.44 | 3.49 | 3.22 | 0 | 0 | 0 |
23/05/2012 |
3.44
|
21,300 | 3.67 | 3.67 | 3.44 | 0 | 0 | 0 |
22/05/2012 |
3.67
|
4,400 | 3.72 | 3.72 | 3.49 | 0 | 0 | 0 |
21/05/2012 |
3.72
|
1,600 | 3.63 | 3.72 | 3.58 | 0 | 0 | 0 |
18/05/2012 |
3.63
|
15,500 | 3.58 | 3.63 | 3.35 | 0 | 0 | 0 |
17/05/2012 |
3.58
|
3,300 | 3.54 | 3.58 | 3.40 | 0 | 0 | 0 |
16/05/2012 |
3.54
|
6,500 | 3.54 | 3.54 | 3.40 | 0 | 0 | 0 |
15/05/2012 |
3.54
|
4,800 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
14/05/2012 |
3.63
|
5,000 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
11/05/2012 |
3.67
|
17,000 | 3.76 | 3.85 | 3.67 | 0 | 0 | 0 |
10/05/2012 |
3.76
|
26,300 | 3.90 | 3.94 | 3.76 | 0 | 0 | 0 |
09/05/2012 |
3.90
|
5,700 | 3.85 | 3.94 | 3.85 | 0 | 0 | 0 |
08/05/2012 |
3.85
|
27,600 | 3.94 | 3.99 | 3.81 | 0 | 0 | 0 |
07/05/2012 |
3.94
|
52,200 | 3.72 | 3.94 | 3.72 | 0 | 0 | 0 |
04/05/2012 |
3.72
|
21,700 | 3.67 | 3.76 | 3.63 | 0 | 500 | -0.0 |
03/05/2012 |
3.67
|
5,500 | 3.76 | 3.76 | 3.49 | 0 | 0 | 0 |
02/05/2012 |
3.76
|
3,200 | 3.72 | 3.76 | 3.63 | 0 | 0 | 0 |
27/04/2012 |
3.72
|
5,000 | 3.67 | 3.72 | 3.58 | 0 | 0 | 0 |
26/04/2012 |
3.67
|
5,900 | 3.72 | 3.72 | 3.63 | 0 | 0 | 0 |
25/04/2012 |
3.72
|
12,700 | 3.58 | 3.72 | 3.58 | 0 | 0 | 0 |
24/04/2012 |
3.58
|
3,100 | 3.44 | 3.58 | 3.40 | 0 | 0 | 0 |
23/04/2012 |
3.44
|
4,600 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 |