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 | 10% | 44,400 | 0 | 0 |
0.90
1.10
1.10
|
2 tháng
(2024-07-22) |
-0.10 | -8.33% | 100,100 | 0 | 0 |
0.90
1.20
1.10
|
3 tháng
(2024-06-24) |
-0.10 | -8.33% | 149,400 | 0 | 0 |
0.90
1.20
1.10
|
6 tháng
(2024-03-29) |
-0.10 | -8.33% | 560,800 | 0 | 0 |
0.90
1.30
1.10
|
12 tháng
(2023-09-29) |
0 | 0% | 1,140,100 | 0 | 0 |
0.90
1.30
1.10
|
24 tháng
(2022-10-03) |
-0.40 | -26.67% | 3,148,429 | -4,100 | -0.0 |
0.90
1.60
1.10
|
36 tháng
(2021-10-06) |
-2.30 | -67.65% | 54,662,186 | -38,000 | -0.2 |
0.90
8.50
1.10
|
60 tháng
(2019-10-17) |
-0.20 | -15.38% | 85,385,945 | 6,100 | -0.1 |
0.80
8.50
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/10/2013 |
3.05
|
11,800 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
15/10/2013 |
3.14
|
2,100 | 3.05 | 3.14 | 2.97 | 0 | 0 | 0 |
14/10/2013 |
3.05
|
13,500 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 |
11/10/2013 |
3.05
|
3,900 | 2.97 | 3.14 | 2.88 | 0 | 0 | 0 |
10/10/2013 |
2.97
|
2,000 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
09/10/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
08/10/2013 |
2.97
|
10,500 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 |
07/10/2013 |
3.05
|
5,600 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 |
04/10/2013 |
3.05
|
200 | 2.97 | 3.05 | 2.88 | 0 | 0 | 0 |
03/10/2013 |
2.97
|
6,100 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 |
02/10/2013 |
3.05
|
100 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
01/10/2013 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
30/09/2013 |
3.14
|
25,600 | 2.97 | 3.14 | 2.80 | 0 | 0 | 0 |
27/09/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
26/09/2013 |
2.97
|
2,100 | 2.88 | 2.97 | 2.80 | 0 | 0 | 0 |
25/09/2013 |
2.88
|
4,000 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 |
24/09/2013 |
2.97
|
100 | 2.80 | 2.97 | 2.97 | 0 | 0 | 0 |
23/09/2013 |
2.80
|
6,400 | 2.88 | 2.88 | 2.71 | 0 | 0 | 0 |
20/09/2013 |
2.88
|
200 | 2.97 | 2.97 | 2.71 | 0 | 0 | 0 |
19/09/2013 |
2.97
|
3,800 | 2.80 | 2.97 | 2.88 | 0 | 0 | 0 |
18/09/2013 |
2.80
|
16,100 | 2.71 | 2.80 | 2.71 | 0 | 300 | -0.0 |
17/09/2013 |
2.71
|
500 | 2.88 | 2.88 | 2.71 | 0 | 0 | 0 |
16/09/2013 |
2.88
|
2,400 | 2.88 | 2.88 | 2.71 | 0 | 0 | 0 |
13/09/2013 |
2.88
|
1,000 | 2.97 | 2.97 | 2.71 | 300 | 0 | 0.0 |
12/09/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
11/09/2013 |
2.97
|
800 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 |
10/09/2013 |
2.97
|
2,100 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 |
09/09/2013 |
3.05
|
500 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
06/09/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
05/09/2013 |
3.05
|
100 | 2.97 | 3.05 | 3.05 | 0 | 0 | 0 |
04/09/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
03/09/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
30/08/2013 |
2.97
|
6,000 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 |
29/08/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
28/08/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
27/08/2013 |
3.05
|
200 | 3.14 | 3.14 | 2.88 | 0 | 0 | 0 |
26/08/2013 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
23/08/2013 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
22/08/2013 |
3.14
|
4,100 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
21/08/2013 |
3.14
|
900 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
20/08/2013 |
3.14
|
1,400 | 3.22 | 3.22 | 2.97 | 0 | 0 | 0 |
19/08/2013 |
3.22
|
6,200 | 3.05 | 3.22 | 3.05 | 0 | 0 | 0 |
16/08/2013 |
3.05
|
1,000 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
15/08/2013 |
3.14
|
23,400 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
14/08/2013 |
3.14
|
7,100 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
13/08/2013 |
3.14
|
1,600 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
12/08/2013 |
3.14
|
11,400 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
09/08/2013 |
3.14
|
19,300 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
08/08/2013 |
3.14
|
7,600 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
07/08/2013 |
3.14
|
13,300 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
06/08/2013 |
3.14
|
31,700 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
05/08/2013 |
3.14
|
12,000 | 3.05 | 3.14 | 2.88 | 0 | 0 | 0 |
02/08/2013 |
3.05
|
7,800 | 2.97 | 3.14 | 2.97 | 0 | 0 | 0 |
01/08/2013 |
2.97
|
16,100 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 |
31/07/2013 |
2.97
|
51,600 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 |
30/07/2013 |
2.97
|
2,100 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
29/07/2013 |
3.14
|
1,000 | 3.22 | 3.22 | 2.97 | 0 | 0 | 0 |
26/07/2013 |
3.22
|
1,400 | 3.14 | 3.22 | 3.05 | 0 | 0 | 0 |
25/07/2013 |
3.14
|
3,900 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
24/07/2013 |
3.14
|
18,900 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
23/07/2013 |
3.14
|
1,300 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
22/07/2013 |
3.22
|
19,800 | 3.31 | 3.31 | 3.05 | 0 | 0 | 0 |
19/07/2013 |
3.31
|
1,800 | 3.22 | 3.31 | 3.22 | 0 | 0 | 0 |
18/07/2013 |
3.22
|
16,600 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 |
17/07/2013 |
3.39
|
7,900 | 3.31 | 3.39 | 3.31 | 0 | 0 | 0 |
16/07/2013 |
3.31
|
25,300 | 3.48 | 3.48 | 3.14 | 0 | 0 | 0 |
15/07/2013 |
3.48
|
1,200 | 3.48 | 3.48 | 3.39 | 0 | 0 | 0 |
12/07/2013 |
3.48
|
14,300 | 3.39 | 3.48 | 3.31 | 0 | 0 | 0 |
11/07/2013 |
3.39
|
67,300 | 3.14 | 3.39 | 3.22 | 0 | 0 | 0 |
10/07/2013 |
3.14
|
1,000 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
09/07/2013 |
3.22
|
1,200 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
08/07/2013 |
3.22
|
600 | 3.05 | 3.22 | 3.22 | 0 | 0 | 0 |
05/07/2013 |
3.05
|
3,600 | 3.14 | 3.22 | 3.05 | 0 | 0 | 0 |
04/07/2013 |
3.14
|
3,100 | 3.22 | 3.22 | 3.05 | 0 | 0 | 0 |
03/07/2013 |
3.22
|
1,100 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
02/07/2013 |
3.22
|
4,200 | 3.05 | 3.22 | 3.14 | 0 | 0 | 0 |
01/07/2013 |
3.05
|
12,100 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 |
28/06/2013 |
3.05
|
26,400 | 3.22 | 3.31 | 2.97 | 0 | 0 | 0 |
27/06/2013 |
3.22
|
3,700 | 3.14 | 3.22 | 3.05 | 0 | 0 | 0 |
26/06/2013 |
3.14
|
25,200 | 3.22 | 3.22 | 2.97 | 0 | 0 | 0 |
25/06/2013 |
3.22
|
22,600 | 3.31 | 3.39 | 3.05 | 0 | 0 | 0 |
24/06/2013 |
3.31
|
5,900 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 |
21/06/2013 |
3.31
|
17,200 | 3.31 | 3.39 | 3.14 | 0 | 0 | 0 |
20/06/2013 |
3.31
|
18,400 | 3.22 | 3.31 | 3.05 | 0 | 0 | 0 |
19/06/2013 |
3.22
|
20,100 | 3.56 | 3.56 | 3.22 | 0 | 0 | 0 |
18/06/2013 |
3.56
|
3,600 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 |
17/06/2013 |
3.56
|
85,200 | 3.48 | 3.73 | 3.39 | 0 | 0 | 0 |
14/06/2013 |
3.48
|
164,700 | 3.31 | 3.48 | 3.31 | 0 | 0 | 0 |
13/06/2013 |
3.31
|
48,500 | 3.05 | 3.31 | 3.05 | 0 | 0 | 0 |
12/06/2013 |
3.05
|
1,000 | 3.05 | 3.22 | 3.05 | 0 | 0 | 0 |
11/06/2013 |
3.05
|
10,800 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
10/06/2013 |
3.14
|
4,400 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
07/06/2013 |
3.14
|
3,000 | 3.22 | 3.22 | 2.97 | 0 | 0 | 0 |
06/06/2013 |
3.22
|
1,500 | 3.14 | 3.22 | 3.05 | 0 | 0 | 0 |
05/06/2013 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
04/06/2013 |
3.14
|
1,900 | 3.22 | 3.22 | 2.97 | 0 | 0 | 0 |
03/06/2013 |
3.22
|
100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
31/05/2013 |
3.22
|
9,100 | 3.14 | 3.22 | 2.88 | 0 | 0 | 0 |
30/05/2013 |
3.14
|
1,200 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
29/05/2013 |
3.22
|
5,200 | 3.05 | 3.22 | 3.05 | 0 | 0 | 0 |