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) |
0.40 | 7.69% | 55,600 | 0 | 0 |
5
5.80
5.60
|
2 tháng
(2024-07-22) |
0.40 | 7.69% | 115,000 | 100 | 0.0 |
4.50
5.80
5.60
|
3 tháng
(2024-06-21) |
0.20 | 3.70% | 139,800 | 100 | 0.0 |
4.50
5.80
5.60
|
6 tháng
(2024-03-25) |
-0.40 | -6.67% | 292,502 | 100 | 0.0 |
4.50
6.10
5.60
|
12 tháng
(2023-09-25) |
-0.30 | -5.08% | 608,449 | 100 | 0.0 |
4.50
6.30
5.60
|
24 tháng
(2022-09-30) |
0 | 0% | 2,503,521 | -2,700 | -0.0 |
3.90
8.80
5.60
|
36 tháng
(2021-10-05) |
0.30 | 5.66% | 6,794,535 | 4,800 | 0.1 |
3.90
26.60
5.60
|
60 tháng
(2019-10-16) |
1.50 | 36.59% | 7,524,134 | 9,600 | 0.1 |
3
26.60
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
3.90
|
6,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
18/04/2012 |
3.90
|
17,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
17/04/2012 |
4.10
|
9,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
16/04/2012 |
4.20
|
3,200 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
13/04/2012 |
4.10
|
41,600 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
12/04/2012 |
4.40
|
19,400 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
11/04/2012 |
4.40
|
65,400 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
10/04/2012 |
4.20
|
43,100 | 4 | 4.30 | 4.10 | 0 | 0 | 0 |
09/04/2012 |
4
|
67,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
06/04/2012 |
3.90
|
57,200 | 3.50 | 4 | 3.60 | 0 | 0 | 0 |
05/04/2012 |
3.50
|
58,100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
04/04/2012 |
3.80
|
55,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
03/04/2012 |
3.70
|
28,200 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
30/03/2012 |
3.70
|
21,200 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
29/03/2012 |
3.70
|
44,700 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
28/03/2012 |
3.70
|
29,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
27/03/2012 |
3.80
|
97,400 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
26/03/2012 |
3.60
|
21,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
23/03/2012 |
3.50
|
92,400 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
22/03/2012 |
3.40
|
4,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
21/03/2012 |
3.30
|
20,200 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
20/03/2012 |
3.20
|
29,800 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
19/03/2012 |
3.30
|
18,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
16/03/2012 |
3.50
|
33,800 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
15/03/2012 |
3.40
|
28,400 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
14/03/2012 |
3.20
|
4,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
13/03/2012 |
3.30
|
34,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
12/03/2012 |
3.50
|
8,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
09/03/2012 |
3.70
|
21,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
08/03/2012 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
07/03/2012 |
3.90
|
9,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/03/2012 |
4
|
7,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
05/03/2012 |
4
|
189,000 | 3.90 | 4 | 4 | 0 | 0 | 0 |
02/03/2012 |
3.90
|
4,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
01/03/2012 |
4
|
12,400 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
29/02/2012 |
3.80
|
13,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
28/02/2012 |
3.90
|
7,000 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
27/02/2012 |
4
|
5,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
24/02/2012 |
4.10
|
6,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
23/02/2012 |
4
|
9,200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
22/02/2012 |
3.90
|
10,700 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
21/02/2012 |
3.60
|
15,700 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
20/02/2012 |
3.80
|
38,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
17/02/2012 |
3.60
|
40,000 | 3.30 | 3.60 | 3.50 | 0 | 0 | 0 |
16/02/2012 |
3.30
|
300 | 3.50 | 3.70 | 3.30 | 0 | 0 | 0 |
15/02/2012 |
3.50
|
3,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
14/02/2012 |
3.60
|
100 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
13/02/2012 |
3.50
|
7,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
10/02/2012 |
3.40
|
18,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
09/02/2012 |
3.60
|
17,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
08/02/2012 |
3.70
|
13,000 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
07/02/2012 |
3.50
|
3,400 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
06/02/2012 |
3.30
|
8,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
03/02/2012 |
3.50
|
2,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
02/02/2012 |
3.70
|
11,400 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
01/02/2012 |
3.50
|
3,600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
31/01/2012 |
3.50
|
13,900 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
30/01/2012 |
3.30
|
2,900 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
20/01/2012 |
3.10
|
7,700 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
19/01/2012 |
2.90
|
4,300 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
18/01/2012 |
2.80
|
3,800 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
17/01/2012 |
2.70
|
6,000 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
16/01/2012 |
2.70
|
500 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
13/01/2012 |
2.90
|
400 | 2.70 | 2.90 | 2.90 | 0 | 0 | 0 |
12/01/2012 |
2.70
|
11,300 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
11/01/2012 |
2.70
|
31,100 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
10/01/2012 |
2.80
|
6,000 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
09/01/2012 |
2.70
|
11,900 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
06/01/2012 |
2.70
|
1,200 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
05/01/2012 |
2.70
|
7,400 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
04/01/2012 |
2.80
|
29,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
03/01/2012 |
3
|
3,000 | 2.90 | 3 | 3 | 0 | 0 | 0 |
30/12/2011 |
2.90
|
17,300 | 2.80 | 3.20 | 2.90 | 0 | 5,000 | -0.0 |
29/12/2011 |
2.80
|
30,600 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
28/12/2011 |
2.90
|
7,200 | 2.70 | 2.90 | 2.90 | 0 | 0 | 0 |
27/12/2011 |
2.70
|
8,700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
26/12/2011 |
2.80
|
11,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
23/12/2011 |
2.90
|
26,500 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
22/12/2011 |
2.80
|
5,300 | 2.70 | 2.80 | 2.60 | 5,000 | 0 | 0.0 |
21/12/2011 |
2.70
|
15,200 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
20/12/2011 |
2.90
|
24,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
19/12/2011 |
3.10
|
2,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
16/12/2011 |
3.20
|
5,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
15/12/2011 |
3.30
|
5,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
14/12/2011 |
3.50
|
2,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
13/12/2011 |
3.60
|
8,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
12/12/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/12/2011 |
3.70
|
600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
08/12/2011 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
07/12/2011 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
06/12/2011 |
3.80
|
400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
05/12/2011 |
3.80
|
10,600 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
02/12/2011 |
3.60
|
4,100 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
01/12/2011 |
3.70
|
2,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
30/11/2011 |
3.70
|
3,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
29/11/2011 |
3.90
|
600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
28/11/2011 |
3.90
|
200 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
25/11/2011 |
3.70
|
3,800 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
24/11/2011 |
3.70
|
700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
23/11/2011 |
3.90
|
100 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |