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% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-10-03) |
-0.50 | -55.56% | 2,265,743 | 10,000 | 0.0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-06) |
-0.60 | -60% | 16,555,593 | 10,000 | 0.0 |
0.40
2.90
0.40
|
60 tháng
(2019-10-17) |
0 | 0% | 21,608,035 | 10,000 | 0.0 |
0.20
2.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/01/2014 |
3.30
|
72,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
14/01/2014 |
3.30
|
70,900 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
13/01/2014 |
3.40
|
41,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
10/01/2014 |
3.40
|
154,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
09/01/2014 |
3.40
|
59,620 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
08/01/2014 |
3.50
|
79,700 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
07/01/2014 |
3.40
|
46,600 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
06/01/2014 |
3.60
|
127,500 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
03/01/2014 |
3.30
|
45,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
02/01/2014 |
3.30
|
40,300 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
31/12/2013 |
3.20
|
117,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
30/12/2013 |
3.20
|
91,700 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
27/12/2013 |
3.50
|
56,805 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
26/12/2013 |
3.50
|
98,250 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
25/12/2013 |
3.70
|
200,800 | 3.50 | 3.80 | 3.40 | 0 | 12,000 | -0.0 |
24/12/2013 |
3.50
|
87,800 | 3.60 | 3.60 | 3.50 | 0 | 13,000 | -0.0 |
23/12/2013 |
3.60
|
92,000 | 3.60 | 3.70 | 3.40 | 0 | 40,000 | -0.1 |
20/12/2013 |
3.60
|
345,700 | 3.90 | 3.90 | 3.60 | 0 | 10,000 | -0.0 |
19/12/2013 |
3.90
|
126,300 | 3.60 | 3.90 | 3.60 | 1,800 | 0 | 0.0 |
18/12/2013 |
3.60
|
99,400 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
17/12/2013 |
3.80
|
709,000 | 3.50 | 3.80 | 3.70 | 23,200 | 0 | 0.1 |
16/12/2013 |
3.50
|
189,800 | 3.20 | 3.50 | 3.10 | 50,000 | 0 | 0.2 |
13/12/2013 |
3.20
|
85,100 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
12/12/2013 |
3.20
|
40,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
11/12/2013 |
3.10
|
54,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
10/12/2013 |
3.30
|
143,611 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
09/12/2013 |
3.20
|
65,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
06/12/2013 |
3.30
|
42,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
05/12/2013 |
3.30
|
26,402 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
04/12/2013 |
3.30
|
168,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
03/12/2013 |
3.40
|
88,400 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
02/12/2013 |
3.40
|
62,400 | 3.30 | 3.50 | 3 | 0 | 0 | 0 |
29/11/2013 |
3.30
|
217,200 | 3.30 | 3.30 | 3.20 | 4,000 | 0 | 0.0 |
28/11/2013 |
3.30
|
166,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
27/11/2013 |
3.40
|
63,200 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
26/11/2013 |
3.40
|
122,197 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
25/11/2013 |
3.30
|
153,325 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
22/11/2013 |
3.50
|
137,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
21/11/2013 |
3.60
|
340,475 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
20/11/2013 |
3.70
|
199,100 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
19/11/2013 |
3.50
|
171,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
18/11/2013 |
3.70
|
213,400 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
15/11/2013 |
3.60
|
439,310 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
14/11/2013 |
3.60
|
243,300 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
13/11/2013 |
3.30
|
283,900 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
12/11/2013 |
3.50
|
200,790 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
11/11/2013 |
3.80
|
175,800 | 3.60 | 3.80 | 3.50 | 0 | 5,000 | -0.0 |
08/11/2013 |
3.60
|
1,426,930 | 3.30 | 3.60 | 3.50 | 0 | 83,500 | -0.3 |
07/11/2013 |
3.30
|
43,900 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
06/11/2013 |
3
|
67,600 | 2.80 | 3 | 3 | 0 | 0 | 0 |
05/11/2013 |
2.80
|
60,870 | 2.60 | 2.80 | 2.80 | 57,700 | 0 | 0.2 |
04/11/2013 |
2.60
|
239,300 | 2.40 | 2.60 | 2.40 | 26,800 | 0 | 0.1 |
01/11/2013 |
2.40
|
77,200 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
31/10/2013 |
2.50
|
23,000 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
30/10/2013 |
2.50
|
81,200 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
29/10/2013 |
2.50
|
45,600 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
28/10/2013 |
2.50
|
35,200 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
25/10/2013 |
2.50
|
38,900 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
24/10/2013 |
2.40
|
21,500 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
23/10/2013 |
2.40
|
86,000 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
22/10/2013 |
2.20
|
18,800 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
21/10/2013 |
2.30
|
55,500 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
18/10/2013 |
2.40
|
18,700 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
17/10/2013 |
2.40
|
36,100 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
16/10/2013 |
2.40
|
35,400 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
15/10/2013 |
2.20
|
46,300 | 2.10 | 2.30 | 2.20 | 0 | 0 | 0 |
14/10/2013 |
2.10
|
16,500 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
11/10/2013 |
2.30
|
37,700 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
10/10/2013 |
2.20
|
9,500 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
09/10/2013 |
2.40
|
7,000 | 2.40 | 2.40 | 2.20 | 0 | 1,200 | -0.0 |
08/10/2013 |
2.40
|
69,500 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
07/10/2013 |
2.40
|
34,800 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
04/10/2013 |
2.40
|
28,000 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
03/10/2013 |
2.40
|
78,000 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
02/10/2013 |
2.40
|
91,210 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
01/10/2013 |
2.40
|
66,200 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
30/09/2013 |
2.30
|
6,800 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
27/09/2013 |
2.20
|
18,100 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
26/09/2013 |
2.30
|
3,700 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
25/09/2013 |
2.20
|
27,600 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
24/09/2013 |
2.20
|
27,200 | 2.20 | 2.20 | 2.20 | 0 | 5,300 | -0.0 |
23/09/2013 |
2.20
|
4,200 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
20/09/2013 |
2.10
|
18,500 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
19/09/2013 |
2.10
|
38,300 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
18/09/2013 |
2.10
|
22,900 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
17/09/2013 |
2.20
|
25,200 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
16/09/2013 |
2.20
|
9,200 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
13/09/2013 |
2.30
|
9,700 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
12/09/2013 |
2.30
|
15,800 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
11/09/2013 |
2.30
|
45,600 | 2.20 | 2.40 | 2.30 | 0 | 0 | 0 |
10/09/2013 |
2.20
|
26,000 | 2 | 2.20 | 2.10 | 0 | 0 | 0 |
09/09/2013 |
2
|
16,600 | 2 | 2 | 1.90 | 0 | 0 | 0 |
06/09/2013 |
2
|
11,200 | 2.10 | 2.10 | 1.90 | 0 | 4,800 | -0.0 |
05/09/2013 |
2.10
|
10,000 | 2 | 2.10 | 2 | 0 | 9,200 | -0.0 |
04/09/2013 |
2
|
33,000 | 2.10 | 2.20 | 2 | 0 | 10,200 | -0.0 |
03/09/2013 |
2.10
|
43,000 | 2.20 | 2.20 | 2.10 | 0 | 500 | -0.0 |
30/08/2013 |
2.20
|
20,400 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
29/08/2013 |
2.30
|
13,200 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
28/08/2013 |
2.30
|
8,300 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
27/08/2013 |
2.30
|
13,700 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |