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 | -10.26% | 627,000 | 30,100 | 0.1 |
3.20
4.50
3.50
|
2 tháng
(2024-07-22) |
0.20 | 6.06% | 800,300 | 30,100 | 0.1 |
3.10
4.50
3.50
|
3 tháng
(2024-06-21) |
-0.30 | -7.89% | 1,112,200 | 30,100 | 0.1 |
3.10
4.50
3.50
|
6 tháng
(2024-03-25) |
0.10 | 2.94% | 2,079,300 | 28,100 | 0.1 |
2.90
4.50
3.50
|
12 tháng
(2023-09-25) |
-0.10 | -2.78% | 2,140,100 | 28,100 | 0.1 |
2.90
4.50
3.50
|
24 tháng
(2022-09-30) |
-0.30 | -7.89% | 2,729,632 | 45,400 | 0.2 |
2.40
4.90
3.50
|
36 tháng
(2021-10-05) |
-1.60 | -31.37% | 6,325,110 | 284,100 | 1.7 |
2.40
9.20
3.50
|
60 tháng
(2019-10-16) |
-5.30 | -60.23% | 11,537,989 | -231,939 | -0.7 |
2.40
9.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
3.50
|
13,400 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
20/04/2012 |
3.60
|
30,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
19/04/2012 |
3.80
|
27,400 | 4 | 4 | 3.80 | 10,000 | 0 | 0.0 |
18/04/2012 |
4
|
67,100 | 4 | 4 | 3.70 | 0 | 0 | 0 |
17/04/2012 |
4
|
20,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
16/04/2012 |
4
|
44,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
13/04/2012 |
3.90
|
18,000 | 3.80 | 3.90 | 3.70 | 10,000 | 0 | 0.0 |
12/04/2012 |
3.80
|
37,000 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
11/04/2012 |
3.70
|
48,900 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
10/04/2012 |
3.50
|
8,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
09/04/2012 |
3.60
|
11,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
06/04/2012 |
3.70
|
48,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
05/04/2012 |
3.80
|
30,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
04/04/2012 |
3.70
|
26,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
03/04/2012 |
3.90
|
27,600 | 3.50 | 3.90 | 3.60 | 20,000 | 0 | 0.1 |
30/03/2012 |
3.50
|
30,100 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
29/03/2012 |
3.70
|
55,800 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
28/03/2012 |
3.80
|
116,200 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
27/03/2012 |
3.80
|
130,200 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
26/03/2012 |
3.60
|
10,400 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
23/03/2012 |
3.40
|
13,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/03/2012 |
3.40
|
123,600 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
21/03/2012 |
3.50
|
43,700 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
20/03/2012 |
3.50
|
17,000 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
19/03/2012 |
3.30
|
6,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
16/03/2012 |
3.50
|
24,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
15/03/2012 |
3.50
|
9,900 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
14/03/2012 |
3.30
|
7,300 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
13/03/2012 |
3.20
|
9,200 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
12/03/2012 |
3.10
|
26,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
09/03/2012 |
3.30
|
12,000 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
08/03/2012 |
3.40
|
5,900 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
07/03/2012 |
3.70
|
18,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
06/03/2012 |
3.90
|
67,400 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
05/03/2012 |
3.70
|
8,300 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
02/03/2012 |
3.50
|
41,900 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
01/03/2012 |
3.30
|
6,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
29/02/2012 |
3.40
|
20,700 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
28/02/2012 |
3.20
|
13,700 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
27/02/2012 |
3.50
|
43,900 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
24/02/2012 |
3.20
|
52,800 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
23/02/2012 |
3.10
|
28,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
22/02/2012 |
3
|
5,800 | 3 | 3 | 2.90 | 0 | 3,000 | -0.0 |
21/02/2012 |
3
|
31,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
20/02/2012 |
3.10
|
11,400 | 3.10 | 3.30 | 3.10 | 0 | 1,000 | -0.0 |
17/02/2012 |
3.10
|
7,500 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
16/02/2012 |
3
|
2,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
15/02/2012 |
3.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
14/02/2012 |
3
|
1,100 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
13/02/2012 |
2.90
|
1,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
10/02/2012 |
3.10
|
10,800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
09/02/2012 |
3.30
|
26,000 | 3.30 | 3.40 | 3.20 | 4,000 | 0 | 0.0 |
08/02/2012 |
3.30
|
18,300 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
07/02/2012 |
3.20
|
700 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
06/02/2012 |
3.20
|
500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
03/02/2012 |
3.30
|
4,300 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
02/02/2012 |
3.10
|
23,500 | 2.80 | 3.10 | 3 | 0 | 0 | 0 |
01/02/2012 |
2.80
|
5,600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
31/01/2012 |
3
|
9,200 | 2.90 | 3.10 | 3 | 7,000 | 3,500 | 0.0 |
30/01/2012 |
2.90
|
1,900 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
20/01/2012 |
2.80
|
1,100 | 2.80 | 2.80 | 2.70 | 0 | 200 | -0.0 |
19/01/2012 |
2.80
|
24,400 | 2.70 | 2.80 | 2.60 | 0 | 6,500 | -0.0 |
18/01/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
17/01/2012 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
16/01/2012 |
2.70
|
1,000 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
13/01/2012 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
12/01/2012 |
2.80
|
0 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
11/01/2012 |
2.70
|
700 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
10/01/2012 |
2.80
|
500 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
09/01/2012 |
2.80
|
300 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
06/01/2012 |
2.70
|
100 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
05/01/2012 |
2.80
|
5,100 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
04/01/2012 |
2.70
|
6,200 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
03/01/2012 |
2.60
|
1,000 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
30/12/2011 |
2.50
|
3,700 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
29/12/2011 |
2.50
|
5,700 | 2.50 | 2.60 | 2.40 | 0 | 200 | -0.0 |
28/12/2011 |
2.50
|
16,300 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
27/12/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
26/12/2011 |
2.50
|
2,100 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
23/12/2011 |
2.50
|
1,300 | 2.60 | 2.60 | 2.50 | 0 | 1,000 | -0.0 |
22/12/2011 |
2.60
|
700 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
21/12/2011 |
2.70
|
2,400 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
20/12/2011 |
2.80
|
1,800 | 2.80 | 2.80 | 2.70 | 0 | 1,000 | -0.0 |
19/12/2011 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
16/12/2011 |
2.80
|
10,200 | 2.70 | 2.80 | 2.60 | 0 | 3,200 | -0.0 |
15/12/2011 |
2.70
|
12,000 | 2.80 | 2.80 | 2.70 | 0 | 4,400 | -0.0 |
14/12/2011 |
2.80
|
7,400 | 3 | 3 | 2.80 | 0 | 5,000 | -0.0 |
13/12/2011 |
3
|
5,200 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
12/12/2011 |
3.10
|
200 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
09/12/2011 |
3
|
6,100 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
08/12/2011 |
3.20
|
400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
07/12/2011 |
3.20
|
800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
06/12/2011 |
3.30
|
13,400 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
05/12/2011 |
3.30
|
6,900 | 3 | 3.30 | 3.20 | 0 | 0 | 0 |
02/12/2011 |
3
|
4,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
01/12/2011 |
3.10
|
5,400 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
30/11/2011 |
3.10
|
2,800 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
29/11/2011 |
3.40
|
1,500 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
28/11/2011 |
3.20
|
15,800 | 3 | 3.20 | 3.10 | 0 | 2,600 | -0.0 |
25/11/2011 |
3
|
31,300 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |