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) |
-1 | -5.88% | 290,200 | 200 | 0.0 |
15.80
17.10
16
|
2 tháng
(2024-07-22) |
-5.10 | -24.18% | 764,100 | 700 | 0.0 |
15.80
21.81
16
|
3 tháng
(2024-06-24) |
-5.81 | -26.65% | 2,047,500 | 700 | 0.0 |
15.80
24.03
16
|
6 tháng
(2024-03-25) |
-0.20 | -1.24% | 3,688,408 | 700 | 0.0 |
14.30
24.03
16
|
12 tháng
(2023-09-26) |
0.19 | 1.23% | 5,539,909 | -6,000 | -0.1 |
13.83
24.03
16
|
24 tháng
(2022-10-03) |
5.73 | 55.73% | 7,215,238 | -17,100 | -0.4 |
8.54
24.03
16
|
36 tháng
(2021-10-06) |
8.89 | 124.95% | 12,379,101 | -10,000 | -0.3 |
7.11
24.03
16
|
60 tháng
(2019-10-17) |
13.71 | 598.11% | 17,289,235 | -9,900 | -0.3 |
2.21
24.03
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/06/2013 |
3.40
|
5,160 | 3.64 | 3.87 | 3.40 | 0 | 0 | 0 |
21/06/2013 |
3.64
|
1,810 | 3.87 | 4.11 | 3.64 | 20 | 0 | 0.0 |
20/06/2013 |
3.87
|
2,800 | 3.64 | 3.87 | 3.87 | 0 | 0 | 0 |
19/06/2013 |
3.64
|
170 | 3.40 | 3.64 | 3.64 | 0 | 0 | 0 |
18/06/2013 |
3.40
|
3,500 | 3.24 | 3.40 | 3.24 | 0 | 0 | 0 |
17/06/2013 |
3.24
|
4,240 | 3.24 | 3.40 | 3.24 | 0 | 0 | 0 |
14/06/2013 |
3.24
|
2,130 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 |
13/06/2013 |
3.40
|
2,430 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
12/06/2013 |
3.40
|
5,060 | 3.32 | 3.40 | 3.24 | 0 | 0 | 0 |
11/06/2013 |
3.32
|
4,520 | 3.24 | 3.32 | 3.24 | 0 | 0 | 0 |
10/06/2013 |
3.24
|
1,000 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
07/06/2013 |
3.24
|
9,010 | 3.16 | 3.32 | 3.24 | 0 | 0 | 0 |
06/06/2013 |
3.16
|
1,600 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
05/06/2013 |
3.16
|
3,030 | 3.16 | 3.32 | 3.16 | 0 | 0 | 0 |
04/06/2013 |
3.16
|
4,210 | 3.32 | 3.32 | 3.16 | 0 | 0 | 0 |
03/06/2013 |
3.32
|
10 | 3.24 | 3.32 | 3.32 | 0 | 0 | 0 |
31/05/2013 |
3.24
|
1,670 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 |
30/05/2013 |
3.40
|
400 | 3.48 | 3.48 | 3.24 | 0 | 0 | 0 |
29/05/2013 |
3.48
|
1,370 | 3.32 | 3.48 | 3.24 | 0 | 0 | 0 |
28/05/2013 |
3.32
|
4,470 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 |
27/05/2013 |
3.32
|
6,140 | 3.32 | 3.32 | 3.16 | 0 | 0 | 0 |
24/05/2013 |
3.32
|
7,750 | 3.16 | 3.32 | 3.32 | 0 | 0 | 0 |
23/05/2013 |
3.16
|
210 | 3.16 | 3.32 | 3.16 | 0 | 0 | 0 |
22/05/2013 |
3.16
|
930 | 3.16 | 3.32 | 3.16 | 0 | 0 | 0 |
21/05/2013 |
3.16
|
400 | 3.24 | 3.32 | 3.16 | 0 | 0 | 0 |
20/05/2013 |
3.24
|
5,070 | 3.32 | 3.40 | 3.16 | 0 | 0 | 0 |
17/05/2013 |
3.32
|
3,510 | 3.24 | 3.32 | 3.16 | 0 | 0 | 0 |
16/05/2013 |
3.24
|
560 | 3.24 | 3.40 | 3.24 | 0 | 0 | 0 |
15/05/2013 |
3.24
|
560 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 |
14/05/2013 |
3.40
|
50 | 3.32 | 3.40 | 3.40 | 0 | 0 | 0 |
13/05/2013 |
3.32
|
1,250 | 3.16 | 3.32 | 3.16 | 0 | 0 | 0 |
10/05/2013 |
3.16
|
1,600 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
09/05/2013 |
3.24
|
300 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 |
08/05/2013 |
3.40
|
510 | 3.32 | 3.40 | 3.24 | 0 | 0 | 0 |
07/05/2013 |
3.32
|
12,840 | 3.16 | 3.32 | 3.16 | 0 | 0 | 0 |
06/05/2013 |
3.16
|
190 | 3.00 | 3.16 | 3.16 | 0 | 0 | 0 |
03/05/2013 |
3.00
|
3,020 | 2.85 | 3.00 | 2.85 | 0 | 0 | 0 |
02/05/2013 |
2.85
|
1,660 | 3.00 | 3.08 | 2.85 | 0 | 0 | 0 |
26/04/2013 |
3.00
|
110 | 2.85 | 3.00 | 2.69 | 0 | 0 | 0 |
25/04/2013 |
2.85
|
2,010 | 3.00 | 3.16 | 2.85 | 0 | 0 | 0 |
24/04/2013 |
3.00
|
1,010 | 3.16 | 3.32 | 3.00 | 0 | 0 | 0 |
23/04/2013 |
3.16
|
4,550 | 3.00 | 3.16 | 3.00 | 0 | 0 | 0 |
22/04/2013 |
3.00
|
20 | 3.16 | 3.32 | 3.00 | 0 | 0 | 0 |
18/04/2013 |
3.16
|
200 | 3.32 | 3.32 | 3.16 | 0 | 0 | 0 |
17/04/2013 |
3.32
|
2,180 | 3.56 | 3.56 | 3.32 | 0 | 0 | 0 |
16/04/2013 |
3.56
|
600 | 3.79 | 3.79 | 3.56 | 0 | 0 | 0 |
15/04/2013 |
3.79
|
10 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
12/04/2013 |
3.87
|
1,070 | 3.87 | 3.95 | 3.64 | 0 | 0 | 0 |
11/04/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
10/04/2013 |
3.87
|
20 | 3.87 | 3.95 | 3.87 | 0 | 0 | 0 |
09/04/2013 |
3.87
|
10 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
08/04/2013 |
3.87
|
10 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
05/04/2013 |
3.87
|
10 | 3.79 | 3.87 | 3.87 | 0 | 0 | 0 |
04/04/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
03/04/2013 |
3.79
|
240 | 3.95 | 3.95 | 3.79 | 0 | 0 | 0 |
02/04/2013 |
3.95
|
10 | 3.79 | 3.95 | 3.95 | 0 | 0 | 0 |
01/04/2013 |
3.79
|
1,560 | 3.71 | 3.79 | 3.56 | 0 | 0 | 0 |
29/03/2013 |
3.71
|
2,520 | 3.79 | 3.79 | 3.71 | 0 | 0 | 0 |
28/03/2013 |
3.79
|
2,390 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
27/03/2013 |
3.87
|
200 | 3.79 | 3.87 | 3.87 | 0 | 0 | 0 |
26/03/2013 |
3.79
|
4,410 | 3.95 | 3.95 | 3.79 | 0 | 0 | 0 |
25/03/2013 |
3.95
|
100 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 |
22/03/2013 |
4.03
|
10 | 3.95 | 4.03 | 4.03 | 0 | 0 | 0 |
21/03/2013 |
3.95
|
1,910 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 |
20/03/2013 |
4.03
|
100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
19/03/2013 |
4.03
|
10 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 |
18/03/2013 |
4.11
|
1,010 | 4.03 | 4.11 | 4.03 | 0 | 0 | 0 |
15/03/2013 |
4.03
|
230 | 3.95 | 4.11 | 3.95 | 0 | 0 | 0 |
14/03/2013 |
3.95
|
10 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
13/03/2013 |
3.95
|
10 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
12/03/2013 |
3.95
|
470 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
11/03/2013 |
3.95
|
90 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
08/03/2013 |
4.03
|
10 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 |
07/03/2013 |
4.11
|
40 | 3.95 | 4.11 | 3.95 | 0 | 0 | 0 |
06/03/2013 |
3.95
|
180 | 3.95 | 3.95 | 3.79 | 0 | 0 | 0 |
05/03/2013 |
3.95
|
50 | 4.03 | 4.03 | 3.79 | 0 | 0 | 0 |
04/03/2013 |
4.03
|
60 | 4.27 | 4.27 | 4.03 | 0 | 0 | 0 |
01/03/2013 |
4.27
|
470 | 4.19 | 4.27 | 4.27 | 0 | 0 | 0 |
28/02/2013 |
4.19
|
100 | 4.03 | 4.27 | 4.11 | 0 | 0 | 0 |
27/02/2013 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
26/02/2013 |
4.03
|
3,450 | 4.27 | 4.27 | 4.03 | 0 | 0 | 0 |
25/02/2013 |
4.27
|
1,390 | 4.19 | 4.43 | 4.27 | 0 | 0 | 0 |
22/02/2013 |
4.19
|
10 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
21/02/2013 |
4.19
|
410 | 4.35 | 4.35 | 4.11 | 0 | 0 | 0 |
20/02/2013 |
4.35
|
10 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
19/02/2013 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
18/02/2013 |
4.35
|
810 | 4.50 | 4.50 | 4.35 | 0 | 0 | 0 |
08/02/2013 |
4.50
|
10 | 4.35 | 4.50 | 4.50 | 0 | 0 | 0 |
07/02/2013 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
06/02/2013 |
4.35
|
10 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
05/02/2013 |
4.35
|
2,020 | 4.43 | 4.43 | 4.35 | 0 | 0 | 0 |
04/02/2013 |
4.43
|
3,080 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 |
01/02/2013 |
4.50
|
1,000 | 4.58 | 4.58 | 4.50 | 0 | 0 | 0 |
31/01/2013 |
4.58
|
10 | 4.66 | 4.66 | 4.58 | 0 | 0 | 0 |
30/01/2013 |
4.66
|
10 | 4.82 | 4.82 | 4.66 | 0 | 0 | 0 |
29/01/2013 |
4.82
|
10 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 |
28/01/2013 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
25/01/2013 |
4.90
|
10 | 4.74 | 4.90 | 4.90 | 0 | 0 | 0 |
24/01/2013 |
4.74
|
10 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
23/01/2013 |
4.74
|
230 | 4.90 | 4.90 | 4.66 | 0 | 0 | 0 |