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 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
6 tháng
(2024-03-25) |
-0.70 | -7.37% | 0 | 0 | 0 |
8.80
9.50
8.80
|
12 tháng
(2023-09-25) |
-2.10 | -19.27% | 9,884 | 0 | 0 |
8.50
10.90
8.80
|
24 tháng
(2022-09-30) |
-3.90 | -30.71% | 39,493 | 0 | 0 |
7.10
12.70
8.80
|
36 tháng
(2021-10-05) |
-3.10 | -26.05% | 264,993 | 0 | 0 |
7.10
17.70
8.80
|
60 tháng
(2019-10-16) |
-0.40 | -4.35% | 408,110 | 17 | 0.0 |
7.10
17.70
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
6.80
|
820 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
19/04/2012 |
6.60
|
5,800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
18/04/2012 |
6.30
|
3,960 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
17/04/2012 |
6
|
9,510 | 6 | 6 | 6 | 0 | 0 | 0 |
16/04/2012 |
5.80
|
4,560 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
13/04/2012 |
5.60
|
9,510 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
12/04/2012 |
5.40
|
5,120 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
11/04/2012 |
5.20
|
13,490 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
10/04/2012 |
5
|
1,200 | 5 | 5 | 5 | 0 | 0 | 0 |
09/04/2012 |
5
|
2,250 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
06/04/2012 |
5.10
|
2,050 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
05/04/2012 |
5.10
|
2,040 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
04/04/2012 |
5.10
|
790 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
03/04/2012 |
5.10
|
1,930 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
30/03/2012 |
5.10
|
19,970 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
29/03/2012 |
5.10
|
9,740 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
28/03/2012 |
5.30
|
17,280 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
27/03/2012 |
5.10
|
15,730 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
26/03/2012 |
4.90
|
13,890 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
23/03/2012 |
4.70
|
4,070 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
22/03/2012 |
4.50
|
2,050 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
21/03/2012 |
4.50
|
3,190 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
20/03/2012 |
4.60
|
3,550 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
19/03/2012 |
4.60
|
7,640 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
16/03/2012 |
4.60
|
17,570 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
15/03/2012 |
4.60
|
740 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
14/03/2012 |
4.60
|
2,200 | 5 | 5 | 4.60 | 0 | 0 | 0 |
13/03/2012 |
4.80
|
1,640 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
12/03/2012 |
4.90
|
6,310 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
09/03/2012 |
5
|
8,370 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
08/03/2012 |
4.80
|
11,090 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
07/03/2012 |
4.60
|
8,440 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
06/03/2012 |
4.40
|
21,010 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
05/03/2012 |
4.20
|
18,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/03/2012 |
4
|
470 | 4 | 4 | 4 | 0 | 0 | 0 |
01/03/2012 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/02/2012 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/02/2012 |
3.80
|
320 | 4 | 4 | 3.80 | 0 | 0 | 0 |
27/02/2012 |
3.90
|
1,230 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
24/02/2012 |
4
|
9,630 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
23/02/2012 |
4.20
|
6,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
22/02/2012 |
4.40
|
210 | 4 | 4.40 | 4 | 0 | 0 | 0 |
21/02/2012 |
4.20
|
4,080 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
20/02/2012 |
4.40
|
2,150 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
17/02/2012 |
4.20
|
1,510 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
16/02/2012 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
15/02/2012 |
4
|
2,180 | 4 | 4 | 4 | 0 | 0 | 0 |
14/02/2012 |
4.20
|
810 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
13/02/2012 |
4.40
|
10 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
10/02/2012 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
09/02/2012 |
4
|
1,900 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
08/02/2012 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
07/02/2012 |
3.90
|
9,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
06/02/2012 |
4.10
|
1,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
03/02/2012 |
4.20
|
5,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/02/2012 |
4.30
|
110 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
01/02/2012 |
4.10
|
12,670 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
31/01/2012 |
4
|
140 | 4 | 4 | 4 | 0 | 0 | 0 |
30/01/2012 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
20/01/2012 |
3.80
|
50 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/01/2012 |
3.70
|
12,640 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
18/01/2012 |
3.80
|
3,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/01/2012 |
3.90
|
5,120 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/01/2012 |
4.10
|
15,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
13/01/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
12/01/2012 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
11/01/2012 |
4.10
|
1,390 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
10/01/2012 |
4
|
24,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
09/01/2012 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
06/01/2012 |
3.90
|
1,540 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
05/01/2012 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
04/01/2012 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
03/01/2012 |
4
|
50 | 4 | 4 | 4 | 0 | 0 | 0 |
30/12/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/12/2011 |
3.90
|
20 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/12/2011 |
3.80
|
60 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
27/12/2011 |
3.70
|
2,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
26/12/2011 |
3.70
|
1,650 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
23/12/2011 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/12/2011 |
3.70
|
10 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/12/2011 |
3.80
|
340 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
20/12/2011 |
4
|
2,020 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
19/12/2011 |
4.20
|
2,470 | 4 | 4.20 | 4 | 0 | 0 | 0 |
16/12/2011 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
15/12/2011 |
4.20
|
1,110 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
14/12/2011 |
4.40
|
4,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
13/12/2011 |
4.40
|
1,520 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
12/12/2011 |
4.40
|
5,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
09/12/2011 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/12/2011 |
4.70
|
550 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
07/12/2011 |
4.50
|
2,250 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
06/12/2011 |
4.30
|
300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
05/12/2011 |
4.20
|
30 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/12/2011 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
01/12/2011 |
4.30
|
50 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
30/11/2011 |
4.30
|
1,210 | 4 | 4.30 | 4 | 0 | 0 | 0 |
29/11/2011 |
4.20
|
1,570 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
28/11/2011 |
4.40
|
5,010 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
25/11/2011 |
4.20
|
7,120 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
24/11/2011 |
4
|
11,570 | 4 | 4 | 3.90 | 0 | 3,000 | -0.0 |