Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.90 | 15.25% | 6,213,900 | 14,000 | 0.1 |
5.90
6.90
6.80
|
2 tháng
(2024-07-22) |
0.80 | 13.33% | 7,885,200 | 14,000 | 0.1 |
5.70
6.90
6.80
|
3 tháng
(2024-06-20) |
1 | 17.24% | 13,742,900 | 12,900 | 0.1 |
5.60
6.90
6.80
|
6 tháng
(2024-03-22) |
2.70 | 65.85% | 19,094,700 | 12,900 | 0.1 |
4.10
6.90
6.80
|
12 tháng
(2023-09-25) |
2.20 | 47.83% | 24,602,800 | 21,000 | 0.1 |
4
6.90
6.80
|
24 tháng
(2022-09-29) |
-0.10 | -1.45% | 39,419,800 | 22,600 | 0.1 |
3
6.90
6.80
|
36 tháng
(2021-10-04) |
-8.30 | -54.97% | 106,213,180 | 13,700 | -0.0 |
3
17
6.80
|
60 tháng
(2019-10-15) |
-1.80 | -20.93% | 120,013,903 | 50,800 | 0.5 |
3
17
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2012 |
4.54
|
100 | 4.89 | 4.89 | 4.54 | 0 | 0 | 0 |
18/04/2012 |
4.89
|
100 | 4.62 | 4.89 | 4.89 | 0 | 0 | 0 |
17/04/2012 |
4.62
|
100 | 4.27 | 4.62 | 4.62 | 0 | 0 | 0 |
16/04/2012 |
4.27
|
100 | 4.01 | 4.27 | 4.27 | 0 | 0 | 0 |
13/04/2012 |
4.01
|
100 | 4.71 | 4.71 | 4.01 | 0 | 0 | 0 |
12/04/2012 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
11/04/2012 |
4.71
|
0 | 4.80 | 4.71 | 4.71 | 0 | 0 | 0 |
10/04/2012 |
4.80
|
2,800 | 4.54 | 4.80 | 4.62 | 0 | 0 | 0 |
09/04/2012 |
4.54
|
5,000 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
06/04/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
05/04/2012 |
4.54
|
100 | 4.97 | 4.97 | 4.54 | 0 | 0 | 0 |
04/04/2012 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
03/04/2012 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
30/03/2012 |
4.97
|
100 | 5.50 | 5.50 | 4.97 | 0 | 0 | 0 |
29/03/2012 |
5.50
|
300 | 5.06 | 5.50 | 5.50 | 0 | 0 | 0 |
28/03/2012 |
5.06
|
300 | 4.80 | 5.06 | 5.06 | 0 | 0 | 0 |
27/03/2012 |
4.80
|
500 | 4.36 | 4.80 | 4.80 | 0 | 0 | 0 |
26/03/2012 |
4.36
|
10,300 | 4.36 | 4.54 | 4.27 | 0 | 0 | 0 |
23/03/2012 |
4.36
|
1,600 | 4.27 | 4.36 | 4.36 | 0 | 0 | 0 |
22/03/2012 |
4.27
|
0 | 4.36 | 4.27 | 4.27 | 0 | 0 | 0 |
21/03/2012 |
4.36
|
2,300 | 4.27 | 4.36 | 3.93 | 0 | 0 | 0 |
20/03/2012 |
4.27
|
200 | 4.01 | 4.27 | 4.27 | 0 | 0 | 0 |
19/03/2012 |
4.01
|
1,200 | 3.66 | 4.01 | 4.01 | 0 | 0 | 0 |
16/03/2012 |
3.66
|
100 | 3.40 | 3.66 | 3.66 | 0 | 0 | 0 |
15/03/2012 |
3.40
|
100 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 |
14/03/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
13/03/2012 |
3.58
|
100 | 3.93 | 3.93 | 3.58 | 0 | 0 | 0 |
12/03/2012 |
3.93
|
100 | 4.54 | 4.54 | 3.93 | 0 | 0 | 0 |
09/03/2012 |
4.54
|
200 | 4.54 | 4.54 | 4.19 | 0 | 0 | 0 |
08/03/2012 |
4.54
|
100 | 4.97 | 4.97 | 4.54 | 0 | 0 | 0 |
07/03/2012 |
4.97
|
1,100 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
06/03/2012 |
5.06
|
700 | 5.06 | 5.50 | 5.06 | 0 | 0 | 0 |
05/03/2012 |
5.06
|
1,500 | 4.71 | 5.06 | 5.06 | 0 | 0 | 0 |
02/03/2012 |
4.71
|
400 | 4.36 | 4.71 | 4.71 | 0 | 0 | 0 |
01/03/2012 |
4.36
|
1,700 | 4.01 | 4.36 | 4.36 | 0 | 0 | 0 |
29/02/2012 |
4.01
|
100 | 4.27 | 4.27 | 4.01 | 0 | 0 | 0 |
28/02/2012 |
4.27
|
1,000 | 3.93 | 4.27 | 4.27 | 0 | 0 | 0 |
27/02/2012 |
3.93
|
100 | 4.36 | 4.36 | 3.93 | 0 | 0 | 0 |
24/02/2012 |
4.36
|
700 | 4.01 | 4.36 | 3.66 | 0 | 0 | 0 |
23/02/2012 |
4.01
|
1,100 | 3.66 | 4.01 | 4.01 | 0 | 0 | 0 |
22/02/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
21/02/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
20/02/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
17/02/2012 |
3.66
|
100 | 3.93 | 3.93 | 3.66 | 0 | 0 | 0 |
16/02/2012 |
3.93
|
0 | 4.01 | 3.93 | 3.93 | 0 | 0 | 0 |
15/02/2012 |
4.01
|
200 | 4.01 | 4.01 | 3.75 | 0 | 0 | 0 |
14/02/2012 |
4.01
|
0 | 4.36 | 4.01 | 4.01 | 0 | 0 | 0 |
13/02/2012 |
4.36
|
1,000 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
10/02/2012 |
4.36
|
1,500 | 4.62 | 4.62 | 4.36 | 0 | 0 | 0 |
09/02/2012 |
4.62
|
1,100 | 4.54 | 4.62 | 3.93 | 0 | 0 | 0 |
08/02/2012 |
4.54
|
200 | 4.19 | 4.54 | 3.93 | 0 | 0 | 0 |
07/02/2012 |
4.19
|
700 | 4.54 | 4.54 | 4.19 | 0 | 0 | 0 |
06/02/2012 |
4.54
|
100 | 4.19 | 4.54 | 4.54 | 0 | 0 | 0 |
03/02/2012 |
4.19
|
5,600 | 3.84 | 4.19 | 4.19 | 0 | 0 | 0 |
02/02/2012 |
3.84
|
2,500 | 3.49 | 3.84 | 3.75 | 0 | 0 | 0 |
01/02/2012 |
3.49
|
200 | 3.23 | 3.49 | 3.49 | 0 | 0 | 0 |
31/01/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
30/01/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
20/01/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
19/01/2012 |
3.23
|
300 | 2.97 | 3.23 | 3.23 | 0 | 0 | 0 |
18/01/2012 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
17/01/2012 |
2.97
|
100 | 2.70 | 2.97 | 2.97 | 0 | 0 | 0 |
16/01/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
13/01/2012 |
2.70
|
100 | 2.97 | 2.97 | 2.70 | 0 | 0 | 0 |
12/01/2012 |
2.97
|
100 | 2.70 | 2.97 | 2.97 | 0 | 0 | 0 |
11/01/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
10/01/2012 |
2.70
|
1,800 | 2.97 | 2.97 | 2.70 | 0 | 0 | 0 |
09/01/2012 |
2.97
|
1,700 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
06/01/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
05/01/2012 |
3.14
|
900 | 2.88 | 3.14 | 3.14 | 0 | 0 | 0 |
04/01/2012 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
03/01/2012 |
2.88
|
200 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 |
30/12/2011 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
29/12/2011 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
28/12/2011 |
3.05
|
84,100 | 2.79 | 3.05 | 3.05 | 0 | 0 | 0 |
27/12/2011 |
2.79
|
2,200 | 2.97 | 2.97 | 2.79 | 0 | 0 | 0 |
26/12/2011 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
23/12/2011 |
2.97
|
200 | 3.23 | 3.23 | 2.97 | 0 | 0 | 0 |
22/12/2011 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
21/12/2011 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
20/12/2011 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
19/12/2011 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
16/12/2011 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
15/12/2011 |
3.23
|
100 | 3.58 | 3.58 | 3.23 | 0 | 0 | 0 |
14/12/2011 |
3.58
|
3,200 | 3.31 | 3.58 | 3.58 | 0 | 0 | 0 |
13/12/2011 |
3.31
|
300 | 3.05 | 3.31 | 3.31 | 0 | 0 | 0 |
12/12/2011 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
09/12/2011 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
08/12/2011 |
3.05
|
100 | 3.31 | 3.31 | 3.05 | 0 | 0 | 0 |
07/12/2011 |
3.31
|
100 | 3.58 | 3.58 | 3.31 | 0 | 0 | 0 |
06/12/2011 |
3.58
|
100 | 3.31 | 3.58 | 3.58 | 0 | 0 | 0 |
05/12/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
02/12/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
01/12/2011 |
3.31
|
100 | 3.05 | 3.31 | 3.31 | 0 | 0 | 0 |
30/11/2011 |
3.05
|
200 | 3.31 | 3.31 | 3.05 | 0 | 0 | 0 |
29/11/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
28/11/2011 |
3.31
|
0 | 3.49 | 3.31 | 3.31 | 0 | 0 | 0 |
25/11/2011 |
3.49
|
2,500 | 3.23 | 3.49 | 3.23 | 0 | 0 | 0 |
24/11/2011 |
3.23
|
1,000 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
23/11/2011 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |