Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.30 | -14.13% | 3,700 | 0 | 0 |
7.40
9.20
7.90
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
3 tháng
(2024-06-24) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
6 tháng
(2024-03-25) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
12 tháng
(2023-09-26) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
24 tháng
(2022-10-03) |
-0.29 | -3.58% | 46,891 | 2,600 | 0.0 |
6.41
10.20
7.90
|
36 tháng
(2021-10-06) |
0.72 | 9.99% | 123,005 | 5,588 | 0.1 |
6.41
10.29
7.90
|
60 tháng
(2019-10-17) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
4.57
|
1,700 | 4.28 | 4.57 | 3.99 | 1,500 | 0 | 0.0 |
20/04/2012 |
4.28
|
700 | 4.53 | 4.53 | 4.28 | 700 | 0 | 0.0 |
19/04/2012 |
4.53
|
100 | 4.28 | 4.53 | 4.53 | 0 | 0 | 0 |
18/04/2012 |
4.28
|
500 | 4.07 | 4.28 | 4.28 | 500 | 0 | 0.0 |
17/04/2012 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
16/04/2012 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
13/04/2012 |
4.07
|
500 | 4.07 | 4.07 | 3.86 | 400 | 0 | 0.0 |
12/04/2012 |
4.07
|
500 | 3.94 | 4.07 | 3.99 | 0 | 0 | 0 |
11/04/2012 |
3.94
|
3,300 | 3.82 | 3.94 | 3.78 | 0 | 0 | 0 |
10/04/2012 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
09/04/2012 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
06/04/2012 |
3.82
|
300 | 3.86 | 3.86 | 3.61 | 0 | 0 | 0 |
05/04/2012 |
3.86
|
100 | 3.69 | 3.86 | 3.86 | 0 | 0 | 0 |
04/04/2012 |
3.69
|
500 | 3.90 | 3.90 | 3.69 | 0 | 0 | 0 |
03/04/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/03/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/03/2012 |
3.90
|
1,300 | 3.73 | 3.99 | 3.90 | 200 | 0 | 0.0 |
28/03/2012 |
3.73
|
100 | 3.99 | 3.99 | 3.73 | 0 | 0 | 0 |
27/03/2012 |
3.99
|
100 | 3.73 | 3.99 | 3.99 | 0 | 0 | 0 |
26/03/2012 |
3.73
|
100 | 3.52 | 3.73 | 3.73 | 0 | 0 | 0 |
23/03/2012 |
3.52
|
500 | 3.99 | 3.99 | 3.52 | 400 | 0 | 0.0 |
22/03/2012 |
3.99
|
1,700 | 3.73 | 3.99 | 3.48 | 0 | 0 | 0 |
21/03/2012 |
3.73
|
6,200 | 3.99 | 3.99 | 3.73 | 0 | 0 | 0 |
20/03/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
19/03/2012 |
3.99
|
200 | 4.15 | 4.15 | 3.99 | 0 | 0 | 0 |
16/03/2012 |
4.15
|
100 | 3.90 | 4.15 | 4.15 | 0 | 0 | 0 |
15/03/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
14/03/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/03/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/03/2012 |
3.90
|
100 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
09/03/2012 |
4.20
|
100 | 4.49 | 4.49 | 4.20 | 0 | 0 | 0 |
08/03/2012 |
4.49
|
100 | 4.78 | 4.78 | 4.49 | 0 | 0 | 0 |
07/03/2012 |
4.78
|
100 | 4.49 | 4.78 | 4.78 | 0 | 0 | 0 |
06/03/2012 |
4.49
|
100 | 4.78 | 4.78 | 4.49 | 0 | 0 | 0 |
05/03/2012 |
4.78
|
100 | 4.87 | 4.87 | 4.78 | 100 | 0 | 0.0 |
02/03/2012 |
4.87
|
1,100 | 4.57 | 4.87 | 4.28 | 300 | 0 | 0.0 |
01/03/2012 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
29/02/2012 |
4.57
|
200 | 4.28 | 4.57 | 4.57 | 200 | 0 | 0.0 |
28/02/2012 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
27/02/2012 |
4.28
|
500 | 4.03 | 4.28 | 4.28 | 200 | 0 | 0.0 |
24/02/2012 |
4.03
|
200 | 3.78 | 4.03 | 4.03 | 200 | 0 | 0.0 |
23/02/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
22/02/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
21/02/2012 |
3.78
|
500 | 3.57 | 3.78 | 3.78 | 0 | 0 | 0 |
20/02/2012 |
3.57
|
100 | 3.36 | 3.57 | 3.57 | 0 | 100 | -0.0 |
17/02/2012 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
16/02/2012 |
3.36
|
100 | 3.61 | 3.61 | 3.36 | 0 | 0 | 0 |
15/02/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
14/02/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
13/02/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
10/02/2012 |
3.61
|
100 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
09/02/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
08/02/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
07/02/2012 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
06/02/2012 |
3.61
|
100 | 3.57 | 3.61 | 3.61 | 0 | 0 | 0 |
03/02/2012 |
3.57
|
200 | 3.78 | 4.03 | 3.57 | 100 | 0 | 0.0 |
02/02/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
01/02/2012 |
3.78
|
100 | 3.57 | 3.78 | 3.78 | 100 | 0 | 0.0 |
31/01/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
30/01/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
20/01/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
19/01/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
18/01/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
17/01/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
16/01/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
13/01/2012 |
3.57
|
100 | 3.82 | 3.82 | 3.57 | 0 | 0 | 0 |
12/01/2012 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
11/01/2012 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
10/01/2012 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
09/01/2012 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
06/01/2012 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
05/01/2012 |
3.82
|
100 | 3.94 | 3.94 | 3.82 | 0 | 0 | 0 |
04/01/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
03/01/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
30/12/2011 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
29/12/2011 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
28/12/2011 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
27/12/2011 |
3.94
|
100 | 4.15 | 4.15 | 3.94 | 0 | 0 | 0 |
26/12/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
23/12/2011 |
4.15
|
100 | 4.41 | 4.41 | 4.15 | 0 | 0 | 0 |
22/12/2011 |
4.41
|
100 | 4.15 | 4.41 | 4.41 | 100 | 0 | 0.0 |
21/12/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
20/12/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
19/12/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
16/12/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
15/12/2011 |
4.15
|
0 | 4.36 | 4.15 | 4.15 | 0 | 0 | 0 |
14/12/2011 |
4.36
|
200 | 4.11 | 4.36 | 3.94 | 0 | 0 | 0 |
13/12/2011 |
4.11
|
100 | 4.41 | 4.41 | 4.11 | 0 | 0 | 0 |
12/12/2011 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
09/12/2011 |
4.41
|
100 | 4.15 | 4.41 | 4.41 | 0 | 0 | 0 |
08/12/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
07/12/2011 |
4.15
|
500 | 4.74 | 4.74 | 4.15 | 0 | 0 | 0 |
06/12/2011 |
4.74
|
200 | 4.45 | 4.74 | 4.15 | 0 | 0 | 0 |
05/12/2011 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
02/12/2011 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
01/12/2011 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
30/11/2011 |
4.45
|
100 | 4.74 | 4.74 | 4.45 | 0 | 0 | 0 |
29/11/2011 |
4.74
|
6,100 | 4.45 | 4.74 | 4.74 | 0 | 0 | 0 |
28/11/2011 |
4.45
|
0 | 4.53 | 4.45 | 4.45 | 0 | 0 | 0 |
25/11/2011 |
4.53
|
700 | 4.24 | 4.53 | 3.94 | 0 | 0 | 0 |