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 |
1
1
1
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
12 tháng
(2023-09-29) |
-0.40 | -28.57% | 177,900 | 0 | 0 |
1
1.40
1
|
24 tháng
(2022-10-03) |
-1 | -50% | 1,025,343 | -21,100 | -0.0 |
1
2
1
|
36 tháng
(2021-10-06) |
-0.30 | -23.08% | 4,582,146 | -407,950 | -1.8 |
1
5
1
|
60 tháng
(2019-10-17) |
-3 | -75% | 7,447,450 | -509,550 | -1.9 |
0.70
5
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/06/2013 |
3.20
|
64,000 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
06/06/2013 |
3.20
|
58,100 | 3.20 | 3.30 | 3.10 | 12,200 | 10,500 | 0.0 |
05/06/2013 |
3.20
|
32,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
04/06/2013 |
3.20
|
71,500 | 3.30 | 3.30 | 3.20 | 10,000 | 0 | 0.0 |
03/06/2013 |
3.30
|
32,100 | 3.30 | 3.40 | 3.30 | 20,000 | 0 | 0.1 |
31/05/2013 |
3.30
|
28,900 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
30/05/2013 |
3.40
|
36,400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
29/05/2013 |
3.30
|
46,200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
28/05/2013 |
3.30
|
47,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
27/05/2013 |
3.20
|
49,800 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
24/05/2013 |
3.10
|
27,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
23/05/2013 |
3.10
|
14,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
22/05/2013 |
3.30
|
31,300 | 3 | 3.30 | 3.10 | 4,000 | 0 | 0.0 |
21/05/2013 |
3
|
31,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
20/05/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
17/05/2013 |
3.10
|
2,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
16/05/2013 |
3.20
|
34,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
15/05/2013 |
3.10
|
3,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
14/05/2013 |
3.10
|
32,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
13/05/2013 |
3.10
|
24,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
10/05/2013 |
3.10
|
13,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
09/05/2013 |
3.20
|
26,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
08/05/2013 |
3.10
|
26,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
07/05/2013 |
3.10
|
56,700 | 3 | 3.30 | 3 | 0 | 0 | 0 |
06/05/2013 |
3
|
44,600 | 2.80 | 3 | 3 | 0 | 0 | 0 |
03/05/2013 |
2.80
|
24,100 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
02/05/2013 |
2.70
|
39,800 | 2.90 | 2.90 | 2.70 | 0 | 2,100 | -0.0 |
26/04/2013 |
2.90
|
7,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
25/04/2013 |
2.90
|
6,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
24/04/2013 |
3
|
9,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
23/04/2013 |
3
|
2,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
22/04/2013 |
3
|
1,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
18/04/2013 |
3
|
1,500 | 3 | 3 | 3 | 0 | 0 | 0 |
17/04/2013 |
3
|
12,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
16/04/2013 |
3
|
1,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
15/04/2013 |
3
|
13,700 | 3 | 3 | 3 | 0 | 0 | 0 |
12/04/2013 |
3
|
30,700 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
11/04/2013 |
3.30
|
13,000 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
10/04/2013 |
3.20
|
11,300 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
09/04/2013 |
3.40
|
12,100 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
08/04/2013 |
3.20
|
4,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
05/04/2013 |
3.30
|
24,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
04/04/2013 |
3.40
|
64,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
03/04/2013 |
3.70
|
27,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
02/04/2013 |
3.80
|
14,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
01/04/2013 |
3.70
|
16,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
29/03/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/03/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
27/03/2013 |
3.80
|
15,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
26/03/2013 |
3.80
|
5,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
25/03/2013 |
3.70
|
17,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
22/03/2013 |
3.80
|
26,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
21/03/2013 |
3.90
|
10,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
20/03/2013 |
3.90
|
16,900 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
19/03/2013 |
3.80
|
13,700 | 4 | 4 | 3.70 | 0 | 1,800 | -0.0 |
18/03/2013 |
4
|
18,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
15/03/2013 |
4.10
|
47,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
14/03/2013 |
4
|
3,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
13/03/2013 |
4
|
14,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
12/03/2013 |
4
|
59,000 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
11/03/2013 |
4.10
|
105,400 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
08/03/2013 |
3.90
|
22,200 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
07/03/2013 |
3.70
|
17,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
06/03/2013 |
3.70
|
65,500 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
05/03/2013 |
3.60
|
77,500 | 3.70 | 3.70 | 3.40 | 2,200 | 0 | 0.0 |
04/03/2013 |
3.70
|
109,800 | 4.20 | 4.20 | 3.70 | 4,500 | 0 | 0.0 |
01/03/2013 |
4.20
|
74,500 | 4.60 | 4.60 | 3.90 | 0 | 0 | 0 |
28/02/2013 |
4.60
|
14,000 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
27/02/2013 |
4.60
|
11,700 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
26/02/2013 |
4.50
|
89,900 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
25/02/2013 |
4.80
|
51,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
22/02/2013 |
4.80
|
125,100 | 4.80 | 5.10 | 4.60 | 0 | 0 | 0 |
21/02/2013 |
4.80
|
175,100 | 5.30 | 5.50 | 4.80 | 0 | 0 | 0 |
20/02/2013 |
5.30
|
82,800 | 5 | 5.30 | 5 | 0 | 0 | 0 |
19/02/2013 |
5
|
112,200 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
18/02/2013 |
5.10
|
45,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
08/02/2013 |
5.40
|
118,500 | 5 | 5.40 | 5 | 0 | 0 | 0 |
07/02/2013 |
5
|
151,900 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
06/02/2013 |
4.70
|
113,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
05/02/2013 |
4.50
|
192,400 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
04/02/2013 |
4.90
|
34,300 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
01/02/2013 |
4.90
|
99,000 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
31/01/2013 |
5.10
|
51,100 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
30/01/2013 |
5.20
|
70,300 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
29/01/2013 |
5.20
|
111,100 | 5.10 | 5.40 | 4.90 | 0 | 0 | 0 |
28/01/2013 |
5.10
|
141,600 | 5.10 | 5.50 | 4.80 | 0 | 0 | 0 |
25/01/2013 |
5.10
|
71,600 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
24/01/2013 |
4.90
|
66,200 | 4.60 | 4.90 | 4.30 | 0 | 0 | 0 |
23/01/2013 |
4.60
|
173,000 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
22/01/2013 |
4.80
|
150,700 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
21/01/2013 |
5.30
|
84,100 | 5.80 | 6.10 | 5.30 | 0 | 0 | 0 |
18/01/2013 |
5.80
|
195,800 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
17/01/2013 |
5.60
|
618,300 | 5.10 | 5.60 | 5.30 | 0 | 0 | 0 |
16/01/2013 |
5.10
|
51,900 | 4.70 | 5.10 | 5.10 | 0 | 0 | 0 |
15/01/2013 |
4.70
|
45,700 | 4.30 | 4.70 | 4.70 | 0 | 0 | 0 |
14/01/2013 |
4.30
|
30,900 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
11/01/2013 |
4.10
|
89,700 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
10/01/2013 |
4.40
|
28,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
09/01/2013 |
4.40
|
93,000 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
08/01/2013 |
4.50
|
53,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |