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) |
0.10 | 14.29% | 2,704,400 | 4,400 | 0.0 |
0.70
0.80
0.70
|
2 tháng
(2024-07-22) |
0 | 0% | 7,650,000 | 4,400 | 0.0 |
0.70
0.80
0.70
|
3 tháng
(2024-07-04) |
0 | 0% | 10,997,900 | 4,400 | 0.0 |
0.70
0.80
0.70
|
6 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.70
|
12 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.70
|
24 tháng
(2022-10-03) |
-0.40 | -33.33% | 74,022,123 | -49,500 | -0.0 |
0.60
1.20
0.70
|
36 tháng
(2021-10-06) |
-1.50 | -65.22% | 224,212,805 | -50,371 | -0.0 |
0.60
4.10
0.70
|
60 tháng
(2019-10-17) |
0.40 | 100% | 333,097,601 | -1,098,971 | -1.6 |
0.30
4.10
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/06/2013 |
3.20
|
181,100 | 3.10 | 3.20 | 3.10 | 0 | 5,000 | -0.0 |
20/06/2013 |
3.10
|
174,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
19/06/2013 |
3.20
|
452,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
18/06/2013 |
3.30
|
338,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
17/06/2013 |
3.30
|
324,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
14/06/2013 |
3.40
|
717,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
13/06/2013 |
3.30
|
596,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
12/06/2013 |
3.30
|
322,900 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
11/06/2013 |
3.40
|
350,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
10/06/2013 |
3.40
|
579,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
07/06/2013 |
3.50
|
589,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
06/06/2013 |
3.50
|
484,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
05/06/2013 |
3.60
|
454,300 | 3.50 | 3.60 | 3.40 | 5,000 | 0 | 0.0 |
04/06/2013 |
3.50
|
2,794,400 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
03/06/2013 |
3.50
|
914,600 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
31/05/2013 |
3.30
|
806,600 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
30/05/2013 |
3.40
|
663,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
29/05/2013 |
3.40
|
877,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
28/05/2013 |
3.40
|
1,151,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
27/05/2013 |
3.30
|
1,013,500 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
24/05/2013 |
3.10
|
710,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
23/05/2013 |
3.20
|
881,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
22/05/2013 |
3.20
|
754,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
21/05/2013 |
3.10
|
426,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
20/05/2013 |
3
|
521,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
17/05/2013 |
2.90
|
317,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
16/05/2013 |
3
|
162,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
15/05/2013 |
3
|
178,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
14/05/2013 |
3
|
360,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
13/05/2013 |
3.10
|
297,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
10/05/2013 |
3.10
|
284,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
09/05/2013 |
3.10
|
419,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
08/05/2013 |
3
|
376,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
07/05/2013 |
3.10
|
634,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
06/05/2013 |
3.20
|
1,003,800 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
03/05/2013 |
3
|
218,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
02/05/2013 |
3
|
585,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
26/04/2013 |
3
|
267,500 | 2.80 | 3 | 2.80 | 5,000 | 0 | 0.0 |
25/04/2013 |
2.80
|
288,800 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
24/04/2013 |
2.90
|
218,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
23/04/2013 |
3
|
422,900 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
22/04/2013 |
2.80
|
503,700 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
18/04/2013 |
2.90
|
198,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
17/04/2013 |
2.90
|
416,400 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
16/04/2013 |
2.80
|
869,800 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
15/04/2013 |
2.90
|
892,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
12/04/2013 |
3.10
|
469,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
11/04/2013 |
3.30
|
368,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
10/04/2013 |
3.30
|
776,800 | 3.20 | 3.30 | 3.10 | 0 | 10,000 | -0.0 |
09/04/2013 |
3.20
|
1,404,500 | 3.40 | 3.40 | 3.20 | 0 | 20,000 | -0.1 |
08/04/2013 |
3.40
|
250,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
05/04/2013 |
3.50
|
345,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
04/04/2013 |
3.40
|
444,200 | 3.60 | 3.60 | 3.40 | 100 | 20,000 | -0.1 |
03/04/2013 |
3.60
|
453,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
02/04/2013 |
3.50
|
993,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
01/04/2013 |
3.60
|
621,400 | 3.40 | 3.60 | 3.30 | 50,000 | 0 | 0.2 |
29/03/2013 |
3.40
|
397,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
28/03/2013 |
3.40
|
335,400 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
27/03/2013 |
3.60
|
394,100 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
26/03/2013 |
3.50
|
503,400 | 3.60 | 3.70 | 3.50 | 0 | 8,300 | -0.0 |
25/03/2013 |
3.60
|
406,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
22/03/2013 |
3.60
|
673,400 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
21/03/2013 |
3.70
|
390,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
20/03/2013 |
3.70
|
516,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
19/03/2013 |
3.70
|
669,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
18/03/2013 |
3.70
|
255,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
15/03/2013 |
3.90
|
837,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
14/03/2013 |
3.80
|
458,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
13/03/2013 |
3.80
|
754,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
12/03/2013 |
3.90
|
923,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
11/03/2013 |
4
|
737,000 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
08/03/2013 |
3.80
|
400,700 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
07/03/2013 |
3.70
|
752,200 | 4 | 4 | 3.60 | 0 | 0 | 0 |
06/03/2013 |
4
|
866,100 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
05/03/2013 |
3.80
|
986,600 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
04/03/2013 |
3.70
|
1,043,900 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
01/03/2013 |
4
|
800,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
28/02/2013 |
4
|
720,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
27/02/2013 |
4
|
979,500 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
26/02/2013 |
3.90
|
1,560,200 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
25/02/2013 |
4.30
|
610,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
22/02/2013 |
4.30
|
2,727,000 | 4.30 | 4.60 | 3.90 | 0 | 12,500 | -0.1 |
21/02/2013 |
4.30
|
2,031,300 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
20/02/2013 |
4.80
|
1,034,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
19/02/2013 |
4.70
|
4,838,100 | 4.50 | 4.80 | 4.50 | 12,500 | 0 | 0.1 |
18/02/2013 |
4.50
|
1,530,500 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
08/02/2013 |
4.30
|
884,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
07/02/2013 |
4.30
|
827,000 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
06/02/2013 |
4.10
|
475,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
05/02/2013 |
3.90
|
443,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
04/02/2013 |
4
|
698,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
01/02/2013 |
4
|
1,209,800 | 4 | 4.10 | 3.80 | 10,600 | 2,700 | 0.0 |
31/01/2013 |
4
|
771,500 | 4.10 | 4.20 | 3.90 | 1,000 | 0 | 0.0 |
30/01/2013 |
4.10
|
960,400 | 4.20 | 4.30 | 4 | 11,900 | 0 | 0.0 |
29/01/2013 |
4.20
|
2,517,600 | 4.10 | 4.30 | 3.90 | 184,000 | 0 | 0.7 |
28/01/2013 |
4.10
|
1,686,900 | 4 | 4.20 | 3.90 | 29,500 | 0 | 0.1 |
25/01/2013 |
4
|
878,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
24/01/2013 |
4
|
1,607,000 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
23/01/2013 |
3.70
|
1,144,000 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
22/01/2013 |
3.80
|
1,037,100 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |