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) |
-0.10 | -3.45% | 131,800 | 0 | 0 |
2.80
2.90
2.80
|
2 tháng
(2024-07-22) |
-0.20 | -6.67% | 306,300 | -800 | -0.0 |
2.80
3
2.80
|
3 tháng
(2024-06-21) |
-0.70 | -20% | 1,891,900 | -800 | -0.0 |
2.80
4
2.80
|
6 tháng
(2024-03-29) |
0 | 0% | 2,882,800 | -800 | -0.0 |
2.60
4
2.80
|
12 tháng
(2023-09-29) |
-0.20 | -6.67% | 3,974,300 | -35,216 | -0.1 |
2.60
4
2.80
|
24 tháng
(2022-09-30) |
-0.90 | -24.32% | 8,827,760 | -35,216 | -0.1 |
2.40
4.20
2.80
|
36 tháng
(2021-10-05) |
-1.20 | -30% | 40,823,887 | -39,216 | -0.2 |
2.40
7
2.80
|
60 tháng
(2019-10-16) |
2.30 | 460% | 50,422,839 | -40,416 | -0.2 |
0.30
7
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/03/2012 |
4.20
|
110,030 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
08/03/2012 |
4.30
|
170,400 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
07/03/2012 |
4.50
|
494,810 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
06/03/2012 |
4.70
|
307,870 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
05/03/2012 |
4.60
|
154,570 | 4.40 | 4.60 | 4.50 | 0 | 0 | 0 |
02/03/2012 |
4.40
|
253,020 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
01/03/2012 |
4.40
|
133,970 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
29/02/2012 |
4.40
|
170,460 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
28/02/2012 |
4.20
|
207,860 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
27/02/2012 |
4.30
|
291,120 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
24/02/2012 |
4.10
|
269,880 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
23/02/2012 |
4.30
|
262,600 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
22/02/2012 |
4.10
|
68,990 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
21/02/2012 |
4.10
|
57,660 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
20/02/2012 |
4.30
|
53,930 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
17/02/2012 |
4.20
|
48,230 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
16/02/2012 |
4
|
18,070 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
15/02/2012 |
3.90
|
20,150 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
14/02/2012 |
3.90
|
29,470 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
13/02/2012 |
3.80
|
42,340 | 4 | 4 | 3.80 | 0 | 0 | 0 |
10/02/2012 |
4
|
14,190 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
09/02/2012 |
4.20
|
83,530 | 4.40 | 4.40 | 4.20 | 0 | 8,850 | -0.0 |
08/02/2012 |
4.40
|
34,720 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
07/02/2012 |
4.30
|
1,170 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
06/02/2012 |
4.20
|
22,170 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
03/02/2012 |
4.20
|
93,620 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
02/02/2012 |
4.40
|
35,440 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
01/02/2012 |
4.20
|
25,540 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
31/01/2012 |
4.40
|
18,320 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
30/01/2012 |
4.50
|
30,040 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
20/01/2012 |
4.40
|
64,230 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
19/01/2012 |
4.20
|
45,120 | 4 | 4.20 | 4 | 0 | 0 | 0 |
18/01/2012 |
4
|
12,940 | 3.90 | 4 | 4 | 0 | 0 | 0 |
17/01/2012 |
3.90
|
31,850 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
16/01/2012 |
3.80
|
18,810 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
13/01/2012 |
3.70
|
13,140 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
12/01/2012 |
3.60
|
2,590 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
11/01/2012 |
3.70
|
26,210 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
10/01/2012 |
3.60
|
14,730 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
09/01/2012 |
3.60
|
28,120 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
06/01/2012 |
3.70
|
8,850 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
05/01/2012 |
3.80
|
20,610 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
04/01/2012 |
3.80
|
26,890 | 4 | 4 | 3.80 | 0 | 0 | 0 |
03/01/2012 |
4
|
470 | 4 | 4 | 4 | 0 | 0 | 0 |
30/12/2011 |
4
|
2,020 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
29/12/2011 |
4.10
|
30,830 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
28/12/2011 |
4.10
|
19,460 | 4 | 4.10 | 4 | 0 | 0 | 0 |
27/12/2011 |
4
|
36,570 | 4 | 4 | 3.80 | 0 | 0 | 0 |
26/12/2011 |
4
|
26,560 | 4 | 4 | 3.80 | 0 | 0 | 0 |
23/12/2011 |
4
|
17,010 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
22/12/2011 |
4.20
|
27,120 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
21/12/2011 |
4.20
|
13,870 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
20/12/2011 |
4.30
|
31,480 | 4.20 | 4.30 | 4 | 0 | 10,850 | -0.0 |
19/12/2011 |
4.20
|
11,950 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
16/12/2011 |
4.30
|
17,260 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
15/12/2011 |
4.20
|
53,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
14/12/2011 |
4.20
|
14,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
13/12/2011 |
4.40
|
10,750 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
12/12/2011 |
4.30
|
49,440 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
09/12/2011 |
4.50
|
31,350 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
08/12/2011 |
4.40
|
18,350 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
07/12/2011 |
4.50
|
19,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
06/12/2011 |
4.40
|
62,920 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
05/12/2011 |
4.20
|
5,650 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
02/12/2011 |
4
|
32,560 | 3.90 | 4 | 3.90 | 100 | 0 | 0.0 |
01/12/2011 |
3.90
|
6,840 | 4 | 4 | 3.90 | 0 | 0 | 0 |
30/11/2011 |
4
|
21,730 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
29/11/2011 |
4
|
15,400 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
28/11/2011 |
4.20
|
17,060 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
25/11/2011 |
4.20
|
11,010 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
24/11/2011 |
4.20
|
18,550 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
23/11/2011 |
4.20
|
17,270 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
22/11/2011 |
4.10
|
20,050 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
21/11/2011 |
4
|
36,260 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
18/11/2011 |
4.10
|
104,780 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
17/11/2011 |
4.20
|
101,790 | 4.30 | 4.30 | 4.10 | 0 | 29,000 | -0.1 |
16/11/2011 |
4.30
|
14,580 | 4.10 | 4.30 | 4.20 | 0 | 4,000 | -0.0 |
15/11/2011 |
4.10
|
19,340 | 4.20 | 4.30 | 4.10 | 0 | 5,990 | -0.0 |
14/11/2011 |
4.20
|
68,310 | 4.40 | 4.40 | 4.20 | 0 | 13,010 | -0.1 |
11/11/2011 |
4.40
|
11,750 | 4.30 | 4.50 | 4.30 | 0 | 3,590 | -0.0 |
10/11/2011 |
4.30
|
46,410 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
09/11/2011 |
4.20
|
202,950 | 4.30 | 4.50 | 4.10 | 2,000 | 0 | 0.0 |
08/11/2011 |
4.30
|
185,280 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
07/11/2011 |
4.50
|
164,290 | 4.60 | 4.60 | 4.40 | 2,080 | 0 | 0.0 |
04/11/2011 |
4.60
|
163,510 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
03/11/2011 |
4.80
|
67,210 | 4.80 | 4.90 | 4.80 | 10 | 0 | 0.0 |
02/11/2011 |
4.80
|
46,810 | 5 | 5 | 4.80 | 190 | 0 | 0.0 |
01/11/2011 |
5
|
98,280 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
31/10/2011 |
5.10
|
58,740 | 5.20 | 5.40 | 5.10 | 1,060 | 0 | 0.0 |
28/10/2011 |
5.20
|
173,210 | 5 | 5.20 | 5 | 700 | 0 | 0.0 |
27/10/2011 |
5
|
295,590 | 5.20 | 5.20 | 5 | 0 | 10,430 | -0.1 |
26/10/2011 |
5.20
|
53,020 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
25/10/2011 |
5.40
|
72,090 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
24/10/2011 |
5.60
|
68,030 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
21/10/2011 |
5.80
|
7,480 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
20/10/2011 |
5.80
|
16,870 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
19/10/2011 |
5.80
|
8,060 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
18/10/2011 |
5.80
|
28,730 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
17/10/2011 |
5.90
|
25,020 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
14/10/2011 |
5.80
|
15,010 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |