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% | 0 | 0 | 0 |
28.90
28.90
28.90
|
2 tháng
(2024-07-22) |
1.40 | 5.09% | 20,900 | -10,800 | -0.3 |
26
29.50
28.90
|
3 tháng
(2024-06-21) |
-0.80 | -2.69% | 28,300 | -10,800 | -0.3 |
26
30.20
28.90
|
6 tháng
(2024-03-25) |
3.33 | 13% | 102,612 | -32,000 | -0.9 |
22.74
31.20
28.90
|
12 tháng
(2023-09-25) |
0.40 | 1.40% | 127,064 | -32,800 | -0.9 |
22.74
34.92
28.90
|
24 tháng
(2022-09-30) |
3.32 | 12.99% | 143,283 | -31,300 | -0.8 |
22.74
34.92
28.90
|
36 tháng
(2021-10-05) |
5.03 | 21.06% | 215,484 | -35,300 | -0.9 |
19.30
39.99
28.90
|
60 tháng
(2019-10-16) |
0.40 | 1.42% | 334,845 | -44,400 | -1.2 |
14.28
39.99
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
19/04/2012 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
18/04/2012 |
9.08
|
200 | 9.04 | 9.08 | 9.04 | 0 | 0 | 0 |
17/04/2012 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
16/04/2012 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
13/04/2012 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
12/04/2012 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
11/04/2012 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
10/04/2012 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
09/04/2012 |
8.38
|
500 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
06/04/2012 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
05/04/2012 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
04/04/2012 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
03/04/2012 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
30/03/2012 |
7.63
|
3,300 | 7.63 | 7.63 | 7.63 | 3,300 | 0 | 0.1 |
29/03/2012 |
8.25
|
2,100 | 7.63 | 8.25 | 7.63 | 0 | 0 | 0 |
28/03/2012 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
27/03/2012 |
7.55
|
2,000 | 7.67 | 7.67 | 7.55 | 0 | 0 | 0 |
26/03/2012 |
7.67
|
1,100 | 8.25 | 8.25 | 7.67 | 0 | 0 | 0 |
23/03/2012 |
7.43
|
300 | 7.63 | 7.63 | 7.43 | 200 | 0 | 0.0 |
22/03/2012 |
8.25
|
200 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
21/03/2012 |
9.16
|
500 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
20/03/2012 |
9.16
|
200 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
19/03/2012 |
10.11
|
100 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
16/03/2012 |
9.08
|
300 | 9.49 | 9.49 | 9.08 | 0 | 0 | 0 |
15/03/2012 |
9.08
|
700 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
14/03/2012 |
9.37
|
200 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
13/03/2012 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
12/03/2012 |
8.25
|
700 | 8.66 | 8.66 | 8.25 | 0 | 0 | 0 |
09/03/2012 |
8.46
|
4,600 | 7.63 | 8.46 | 7.63 | 0 | 0 | 0 |
08/03/2012 |
7.76
|
600 | 7.67 | 7.76 | 7.67 | 0 | 0 | 0 |
07/03/2012 |
7.84
|
8,500 | 7.76 | 7.84 | 7.01 | 0 | 0 | 0 |
06/03/2012 |
7.92
|
4,700 | 7.96 | 7.96 | 6.60 | 0 | 0 | 0 |
05/03/2012 |
7.26
|
500 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
02/03/2012 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
01/03/2012 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
29/02/2012 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
28/02/2012 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
27/02/2012 |
6.19
|
400 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
24/02/2012 |
5.61
|
2,000 | 5.98 | 5.98 | 5.61 | 0 | 0 | 0 |
23/02/2012 |
5.98
|
1,500 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
22/02/2012 |
5.45
|
1,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
21/02/2012 |
5.57
|
12,600 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
20/02/2012 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
17/02/2012 |
5.61
|
13,000 | 5.36 | 5.61 | 5.36 | 0 | 0 | 0 |
16/02/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
15/02/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
14/02/2012 |
5.12
|
10,000 | 5.20 | 5.20 | 5.12 | 0 | 0 | 0 |
13/02/2012 |
5.12
|
1,600 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
10/02/2012 |
5.12
|
5,000 | 5.12 | 5.12 | 5.12 | 5,000 | 0 | 0.1 |
09/02/2012 |
5.32
|
3,100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
08/02/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
07/02/2012 |
4.87
|
1,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
06/02/2012 |
5.36
|
2,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
03/02/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
02/02/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
01/02/2012 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
31/01/2012 |
5.36
|
7,800 | 5.57 | 5.57 | 5.36 | 0 | 0 | 0 |
30/01/2012 |
5.57
|
500 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
20/01/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
19/01/2012 |
5.36
|
3,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
18/01/2012 |
5.61
|
100 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
17/01/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
16/01/2012 |
5.12
|
16,600 | 5.12 | 5.12 | 5.12 | 16,600 | 0 | 0.2 |
13/01/2012 |
5.32
|
100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
12/01/2012 |
4.95
|
600 | 5.45 | 5.45 | 4.95 | 0 | 0 | 0 |
11/01/2012 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
10/01/2012 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
09/01/2012 |
4.95
|
200 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
06/01/2012 |
4.83
|
22,000 | 4.95 | 4.95 | 4.83 | 17,000 | 0 | 0.2 |
05/01/2012 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
04/01/2012 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
03/01/2012 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
30/12/2011 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
29/12/2011 |
5.32
|
100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
28/12/2011 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
27/12/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/12/2011 |
4.70
|
1,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
23/12/2011 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
22/12/2011 |
4.75
|
2,000 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
21/12/2011 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
20/12/2011 |
4.70
|
1,000 | 4.70 | 4.70 | 4.70 | 1,000 | 0 | 0.0 |
19/12/2011 |
4.75
|
11,400 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
16/12/2011 |
4.75
|
5,100 | 5.36 | 5.36 | 4.75 | 0 | 0 | 0 |
15/12/2011 |
4.91
|
8,600 | 4.91 | 4.91 | 4.91 | 8,600 | 0 | 0.1 |
14/12/2011 |
4.91
|
8,700 | 5.28 | 5.28 | 4.91 | 8,600 | 0 | 0.1 |
13/12/2011 |
5.16
|
1,400 | 4.91 | 5.16 | 4.91 | 100 | 0 | 0.0 |
12/12/2011 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
09/12/2011 |
5.16
|
20,200 | 5.16 | 5.36 | 5.16 | 8,200 | 0 | 0.1 |
08/12/2011 |
5.69
|
100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
07/12/2011 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
06/12/2011 |
5.32
|
1,100 | 5.16 | 5.32 | 5.16 | 0 | 0 | 0 |
05/12/2011 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
02/12/2011 |
4.87
|
5,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
01/12/2011 |
5.12
|
11,700 | 4.95 | 5.12 | 4.87 | 8,700 | 0 | 0.1 |
30/11/2011 |
5.12
|
1,100 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
29/11/2011 |
4.66
|
1,300 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
28/11/2011 |
4.54
|
5,000 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
25/11/2011 |
4.62
|
100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
24/11/2011 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |