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) |
0.10 | 1.05% | 5,000 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-21) |
0 | 0.03% | 23,700 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-25) |
-0.73 | -7.05% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-09-30) |
0.55 | 6.09% | 185,703 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-05) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-16) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
19/04/2012 |
3.03
|
3,700 | 3.03 | 3.07 | 2.99 | 0 | 0 | 0 |
18/04/2012 |
3.03
|
2,000 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 |
17/04/2012 |
3.18
|
2,500 | 3.40 | 3.40 | 3.18 | 0 | 0 | 0 |
16/04/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/04/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
12/04/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
11/04/2012 |
3.40
|
1,000 | 3.18 | 3.40 | 3.40 | 0 | 0 | 0 |
10/04/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
09/04/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
06/04/2012 |
3.18
|
4,700 | 3.10 | 3.18 | 3.07 | 0 | 0 | 0 |
05/04/2012 |
3.10
|
100 | 2.92 | 3.10 | 3.10 | 0 | 0 | 0 |
04/04/2012 |
2.92
|
600 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
03/04/2012 |
2.99
|
100 | 3.10 | 3.10 | 2.99 | 0 | 0 | 0 |
30/03/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
29/03/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/03/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
27/03/2012 |
3.10
|
6,300 | 3.32 | 3.32 | 3.10 | 0 | 0 | 0 |
26/03/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
23/03/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
22/03/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
21/03/2012 |
3.32
|
300 | 3.21 | 3.32 | 3.32 | 0 | 0 | 0 |
20/03/2012 |
3.21
|
100 | 3.44 | 3.44 | 3.21 | 0 | 0 | 0 |
19/03/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
16/03/2012 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
15/03/2012 |
3.44
|
0 | 3.51 | 3.44 | 3.44 | 0 | 0 | 0 |
14/03/2012 |
3.51
|
500 | 3.58 | 3.58 | 3.36 | 0 | 0 | 0 |
13/03/2012 |
3.58
|
100 | 3.40 | 3.58 | 3.58 | 0 | 0 | 0 |
12/03/2012 |
3.40
|
1,100 | 3.36 | 3.40 | 3.36 | 0 | 0 | 0 |
09/03/2012 |
3.36
|
4,000 | 3.36 | 3.40 | 3.36 | 0 | 0 | 0 |
08/03/2012 |
3.36
|
2,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
07/03/2012 |
3.36
|
2,700 | 3.36 | 3.51 | 3.36 | 0 | 0 | 0 |
06/03/2012 |
3.36
|
500 | 3.25 | 3.36 | 3.32 | 0 | 0 | 0 |
05/03/2012 |
3.25
|
2,200 | 3.07 | 3.25 | 3.10 | 0 | 0 | 0 |
02/03/2012 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
01/03/2012 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
29/02/2012 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
28/02/2012 |
3.07
|
500 | 2.95 | 3.07 | 3.07 | 0 | 0 | 0 |
27/02/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
24/02/2012 |
2.95
|
13,300 | 2.95 | 2.99 | 2.88 | 0 | 0 | 0 |
23/02/2012 |
2.95
|
500 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 |
22/02/2012 |
3.07
|
100 | 2.92 | 3.07 | 3.07 | 0 | 0 | 0 |
21/02/2012 |
2.92
|
3,700 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
20/02/2012 |
2.95
|
100 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 |
17/02/2012 |
3.03
|
4,500 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 |
16/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
15/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
14/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
13/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
10/02/2012 |
3.18
|
12,300 | 3.14 | 3.18 | 3.14 | 0 | 0 | 0 |
09/02/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
08/02/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
07/02/2012 |
3.14
|
1,000 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
06/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
03/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
02/02/2012 |
3.18
|
1,200 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
01/02/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
31/01/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
30/01/2012 |
3.18
|
4,500 | 2.99 | 3.18 | 3.18 | 0 | 0 | 0 |
20/01/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
19/01/2012 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
18/01/2012 |
2.99
|
0 | 3.03 | 2.99 | 2.99 | 0 | 0 | 0 |
17/01/2012 |
3.03
|
3,700 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 |
16/01/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
13/01/2012 |
3.14
|
1,100 | 3.03 | 3.14 | 3.14 | 0 | 0 | 0 |
12/01/2012 |
3.03
|
2,300 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0 |
11/01/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
10/01/2012 |
3.21
|
500 | 3.44 | 3.44 | 3.21 | 0 | 0 | 0 |
09/01/2012 |
3.44
|
500 | 3.66 | 3.66 | 3.44 | 0 | 0 | 0 |
06/01/2012 |
3.66
|
100 | 3.92 | 3.92 | 3.66 | 0 | 0 | 0 |
05/01/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
04/01/2012 |
3.92
|
100 | 4.17 | 4.17 | 3.92 | 0 | 0 | 0 |
03/01/2012 |
4.17
|
100 | 4.14 | 4.17 | 4.17 | 0 | 0 | 0 |
30/12/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
29/12/2011 |
4.14
|
200 | 3.88 | 4.14 | 4.14 | 0 | 0 | 0 |
28/12/2011 |
3.88
|
200 | 3.66 | 3.88 | 3.88 | 0 | 0 | 0 |
27/12/2011 |
3.66
|
100 | 3.58 | 3.66 | 3.66 | 0 | 0 | 0 |
26/12/2011 |
3.58
|
100 | 3.47 | 3.58 | 3.58 | 0 | 0 | 0 |
23/12/2011 |
3.47
|
100 | 3.40 | 3.47 | 3.47 | 0 | 0 | 0 |
22/12/2011 |
3.40
|
200 | 3.25 | 3.40 | 3.40 | 0 | 0 | 0 |
21/12/2011 |
3.25
|
200 | 3.03 | 3.25 | 3.14 | 0 | 0 | 0 |
20/12/2011 |
3.03
|
2,000 | 3.03 | 3.21 | 3.03 | 0 | 0 | 0 |
19/12/2011 |
3.03
|
500 | 2.99 | 3.03 | 3.03 | 0 | 0 | 0 |
16/12/2011 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
15/12/2011 |
2.99
|
4,200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
14/12/2011 |
2.99
|
500 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
13/12/2011 |
2.99
|
2,000 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 |
12/12/2011 |
3.14
|
100 | 2.95 | 3.14 | 3.14 | 0 | 0 | 0 |
09/12/2011 |
2.95
|
100 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 |
08/12/2011 |
3.07
|
100 | 3.21 | 3.21 | 3.07 | 0 | 0 | 0 |
07/12/2011 |
3.21
|
5,200 | 3.03 | 3.21 | 3.18 | 0 | 0 | 0 |
06/12/2011 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
05/12/2011 |
3.03
|
4,100 | 2.95 | 3.21 | 3.03 | 0 | 0 | 0 |
02/12/2011 |
2.95
|
400 | 3.07 | 3.25 | 2.95 | 0 | 0 | 0 |
01/12/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
30/11/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
29/11/2011 |
3.07
|
1,000 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
28/11/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
25/11/2011 |
3.07
|
1,100 | 3.03 | 3.07 | 3.07 | 0 | 0 | 0 |
24/11/2011 |
3.03
|
6,500 | 2.99 | 3.03 | 3.03 | 0 | 0 | 0 |