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) |
0 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
5.38
|
1,000 | 5.77 | 5.77 | 5.38 | 0 | 0 | 0 |
20/04/2012 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
19/04/2012 |
5.77
|
1,100 | 5.51 | 5.77 | 5.14 | 0 | 0 | 0 |
18/04/2012 |
5.51
|
100 | 5.49 | 5.51 | 5.51 | 0 | 0 | 0 |
17/04/2012 |
5.49
|
5,200 | 5.88 | 5.88 | 5.49 | 0 | 0 | 0 |
16/04/2012 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
13/04/2012 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
12/04/2012 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
11/04/2012 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
10/04/2012 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
09/04/2012 |
5.88
|
100 | 5.64 | 5.88 | 5.88 | 0 | 0 | 0 |
06/04/2012 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
05/04/2012 |
5.64
|
2,100 | 5.77 | 5.77 | 5.64 | 0 | 0 | 0 |
04/04/2012 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
03/04/2012 |
5.77
|
2,000 | 5.56 | 5.77 | 5.77 | 0 | 0 | 0 |
30/03/2012 |
5.56
|
100 | 5.25 | 5.56 | 5.56 | 0 | 0 | 0 |
29/03/2012 |
5.25
|
2,800 | 5.09 | 5.25 | 4.75 | 0 | 0 | 0 |
28/03/2012 |
5.09
|
100 | 4.78 | 5.09 | 5.09 | 0 | 0 | 0 |
27/03/2012 |
4.78
|
3,200 | 5.12 | 5.43 | 4.78 | 0 | 0 | 0 |
26/03/2012 |
5.12
|
1,400 | 5.04 | 5.12 | 5.09 | 0 | 0 | 0 |
23/03/2012 |
5.04
|
8,900 | 4.83 | 5.07 | 4.44 | 0 | 0 | 0 |
22/03/2012 |
4.83
|
600 | 4.65 | 4.83 | 4.33 | 0 | 0 | 0 |
21/03/2012 |
4.65
|
300 | 4.99 | 4.99 | 4.65 | 0 | 0 | 0 |
20/03/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
19/03/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
16/03/2012 |
4.99
|
100 | 4.86 | 4.99 | 4.99 | 0 | 0 | 0 |
15/03/2012 |
4.86
|
100 | 4.72 | 4.86 | 4.86 | 0 | 0 | 0 |
14/03/2012 |
4.72
|
200 | 4.67 | 4.72 | 4.72 | 0 | 0 | 0 |
13/03/2012 |
4.67
|
1,000 | 4.44 | 4.67 | 4.67 | 0 | 0 | 0 |
12/03/2012 |
4.44
|
200 | 4.20 | 4.44 | 4.44 | 0 | 0 | 0 |
09/03/2012 |
4.20
|
2,500 | 4.41 | 4.41 | 4.20 | 0 | 0 | 0 |
08/03/2012 |
4.41
|
1,200 | 5.07 | 5.07 | 4.41 | 0 | 0 | 0 |
07/03/2012 |
5.07
|
700 | 5.01 | 5.07 | 4.49 | 0 | 0 | 0 |
06/03/2012 |
5.01
|
900 | 4.86 | 5.07 | 4.44 | 0 | 0 | 0 |
05/03/2012 |
4.86
|
3,100 | 5.01 | 5.04 | 4.72 | 0 | 0 | 0 |
02/03/2012 |
5.01
|
1,000 | 5.04 | 5.04 | 4.70 | 0 | 0 | 0 |
01/03/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
29/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
28/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
27/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
24/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
23/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
22/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
21/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
20/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
17/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
16/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
15/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
14/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
13/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
10/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
09/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
08/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
07/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
06/02/2012 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
03/02/2012 |
5.04
|
100 | 4.75 | 5.04 | 5.04 | 0 | 0 | 0 |
02/02/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
01/02/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
31/01/2012 |
4.75
|
100 | 4.49 | 4.75 | 4.75 | 0 | 0 | 0 |
30/01/2012 |
4.49
|
100 | 4.20 | 4.49 | 4.49 | 0 | 0 | 0 |
20/01/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
19/01/2012 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
18/01/2012 |
4.20
|
300 | 3.94 | 4.20 | 4.20 | 0 | 0 | 0 |
17/01/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
16/01/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
13/01/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
12/01/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
11/01/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
10/01/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
09/01/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
06/01/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
05/01/2012 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 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
|
1,000 | 3.70 | 3.94 | 3.94 | 0 | 0 | 0 |
29/12/2011 |
3.70
|
900 | 3.46 | 3.70 | 3.70 | 0 | 0 | 0 |
28/12/2011 |
3.46
|
100 | 3.25 | 3.46 | 3.46 | 0 | 0 | 0 |
27/12/2011 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
26/12/2011 |
3.25
|
100 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 |
23/12/2011 |
3.41
|
5,400 | 3.20 | 3.41 | 2.99 | 0 | 0 | 0 |
22/12/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
21/12/2011 |
3.20
|
4,900 | 3.44 | 3.44 | 3.20 | 0 | 0 | 0 |
20/12/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
19/12/2011 |
3.44
|
10,000 | 3.67 | 3.67 | 3.44 | 0 | 0 | 0 |
16/12/2011 |
3.67
|
200 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
15/12/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
14/12/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
13/12/2011 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
12/12/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
09/12/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
08/12/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
07/12/2011 |
3.67
|
3,000 | 3.75 | 3.75 | 3.67 | 0 | 0 | 0 |
06/12/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
05/12/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
02/12/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
01/12/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
30/11/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
29/11/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
28/11/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
25/11/2011 |
3.75
|
300 | 4.02 | 4.02 | 3.75 | 0 | 0 | 0 |