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) |
1.20 | 18.18% | 32,600,500 | 382,300 | 2.8 |
6.50
7.80
7.60
|
2 tháng
(2024-07-22) |
3 | 62.50% | 51,815,600 | 368,700 | 2.7 |
4.70
7.80
7.60
|
3 tháng
(2024-06-21) |
2.90 | 59.18% | 66,731,100 | 381,800 | 2.7 |
4.70
7.80
7.60
|
6 tháng
(2024-03-25) |
3.40 | 77.27% | 101,991,127 | 396,465 | 2.8 |
3.80
7.80
7.60
|
12 tháng
(2023-09-25) |
2.60 | 50% | 152,012,319 | 404,715 | 2.8 |
3.60
7.80
7.60
|
24 tháng
(2022-09-30) |
2.90 | 59.18% | 333,693,489 | 395,160 | 2.7 |
2.30
7.80
7.60
|
36 tháng
(2021-10-05) |
-2.10 | -21.25% | 741,317,649 | 1,706,790 | 24.0 |
2.30
16
7.60
|
60 tháng
(2019-10-16) |
-19.06 | -70.96% | 924,860,541 | 2,567,890 | 31.4 |
2.30
29.52
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
2.91
|
1,900 | 3.12 | 3.29 | 2.91 | 0 | 0 | 0 |
19/04/2012 |
3.12
|
1,700 | 3.35 | 3.55 | 3.12 | 100 | 0 | 0.0 |
18/04/2012 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
17/04/2012 |
3.35
|
400 | 3.58 | 3.58 | 3.35 | 0 | 0 | 0 |
16/04/2012 |
3.58
|
100 | 3.84 | 3.84 | 3.58 | 0 | 0 | 0 |
13/04/2012 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
12/04/2012 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
11/04/2012 |
3.84
|
100 | 4.11 | 4.11 | 3.84 | 0 | 0 | 0 |
10/04/2012 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
09/04/2012 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
06/04/2012 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
05/04/2012 |
4.11
|
200 | 3.87 | 4.11 | 4.11 | 0 | 0 | 0 |
04/04/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
03/04/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
30/03/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
29/03/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
28/03/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
27/03/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
26/03/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
23/03/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
22/03/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
21/03/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
20/03/2012 |
3.87
|
100 | 4.14 | 4.14 | 3.87 | 0 | 0 | 0 |
19/03/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
16/03/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
15/03/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
14/03/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
13/03/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
12/03/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
09/03/2012 |
4.14
|
200 | 3.87 | 4.14 | 4.14 | 0 | 0 | 0 |
08/03/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
07/03/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
06/03/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
05/03/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
02/03/2012 |
3.87
|
400 | 3.64 | 3.87 | 3.87 | 0 | 0 | 0 |
01/03/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
29/02/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
28/02/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
27/02/2012 |
3.64
|
100 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
24/02/2012 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
23/02/2012 |
3.64
|
200 | 3.61 | 3.64 | 3.64 | 0 | 0 | 0 |
22/02/2012 |
3.61
|
200 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
21/02/2012 |
3.61
|
400 | 3.44 | 3.61 | 3.61 | 0 | 0 | 0 |
20/02/2012 |
3.44
|
400 | 3.20 | 3.44 | 3.44 | 0 | 0 | 0 |
17/02/2012 |
3.20
|
4,700 | 3.47 | 3.52 | 3.20 | 4,300 | 0 | 0.0 |
16/02/2012 |
3.47
|
500 | 3.35 | 3.47 | 3.38 | 0 | 0 | 0 |
15/02/2012 |
3.35
|
400 | 3.15 | 3.35 | 3.35 | 0 | 0 | 0 |
14/02/2012 |
3.15
|
1,200 | 3.38 | 3.41 | 3.15 | 1,000 | 0 | 0.0 |
13/02/2012 |
3.38
|
500 | 3.29 | 3.38 | 3.38 | 0 | 0 | 0 |
10/02/2012 |
3.29
|
100 | 3.15 | 3.29 | 3.29 | 0 | 0 | 0 |
09/02/2012 |
3.15
|
400 | 3.00 | 3.15 | 3.15 | 0 | 0 | 0 |
08/02/2012 |
3.00
|
1,400 | 3.06 | 3.06 | 2.94 | 0 | 0 | 0 |
07/02/2012 |
3.06
|
3,700 | 2.88 | 3.06 | 2.77 | 1,200 | 0 | 0.0 |
06/02/2012 |
2.88
|
2,200 | 3.09 | 3.09 | 2.88 | 2,000 | 0 | 0.0 |
03/02/2012 |
3.09
|
2,400 | 3.29 | 3.29 | 3.09 | 1,000 | 0 | 0.0 |
02/02/2012 |
3.29
|
2,600 | 3.58 | 3.58 | 3.29 | 2,500 | 0 | 0.0 |
01/02/2012 |
3.58
|
600 | 3.41 | 3.58 | 3.17 | 100 | 0 | 0.0 |
31/01/2012 |
3.41
|
4,000 | 3.64 | 3.64 | 3.41 | 2,000 | 0 | 0.0 |
30/01/2012 |
3.64
|
700 | 3.64 | 3.64 | 3.64 | 700 | 0 | 0.0 |
20/01/2012 |
3.64
|
400 | 3.90 | 4.14 | 3.64 | 100 | 0 | 0.0 |
19/01/2012 |
3.90
|
200 | 4.14 | 4.14 | 3.87 | 100 | 0 | 0.0 |
18/01/2012 |
4.14
|
500 | 3.55 | 4.14 | 4.14 | 0 | 0 | 0 |
17/01/2012 |
3.55
|
600 | 3.82 | 4.02 | 3.55 | 100 | 0 | 0.0 |
16/01/2012 |
3.82
|
500 | 3.61 | 3.82 | 3.82 | 0 | 0 | 0 |
13/01/2012 |
3.61
|
1,000 | 3.87 | 3.87 | 3.61 | 1,000 | 0 | 0.0 |
12/01/2012 |
3.87
|
900 | 3.41 | 3.87 | 3.87 | 0 | 0 | 0 |
11/01/2012 |
3.41
|
2,000 | 3.64 | 3.87 | 3.41 | 1,000 | 0 | 0.0 |
10/01/2012 |
3.64
|
1,400 | 3.73 | 3.73 | 3.64 | 1,000 | 0 | 0.0 |
09/01/2012 |
3.73
|
1,500 | 3.90 | 4.22 | 3.73 | 1,000 | 0 | 0.0 |
06/01/2012 |
3.90
|
2,000 | 4.19 | 4.19 | 3.90 | 2,000 | 0 | 0.0 |
05/01/2012 |
4.19
|
1,000 | 4.28 | 4.28 | 4.19 | 1,000 | 0 | 0.0 |
04/01/2012 |
4.28
|
200 | 4.60 | 4.66 | 4.28 | 0 | 0 | 0 |
03/01/2012 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
30/12/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
29/12/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
28/12/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
27/12/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
26/12/2011 |
4.60
|
100 | 4.37 | 4.60 | 4.60 | 0 | 0 | 0 |
23/12/2011 |
4.37
|
100 | 4.40 | 4.40 | 4.37 | 0 | 0 | 0 |
22/12/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/12/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
20/12/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
19/12/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
16/12/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
15/12/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/12/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
13/12/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
12/12/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
09/12/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
08/12/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
07/12/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
06/12/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
05/12/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
02/12/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
01/12/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
30/11/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
29/11/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
28/11/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
25/11/2011 |
4.40
|
200 | 4.14 | 4.40 | 4.40 | 0 | 0 | 0 |
24/11/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |