Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.10 | -0.50% | 5,199 | 0 | 0 |
19.50
20.70
19.90
|
2 tháng
(2024-09-23) |
-0.60 | -2.93% | 10,529 | 0 | 0 |
19.50
21.80
19.90
|
3 tháng
(2024-08-26) |
-0.10 | -0.50% | 13,033 | 0 | 0 |
19.50
21.80
19.90
|
6 tháng
(2024-05-27) |
1.30 | 6.99% | 69,117 | -1,000 | -0.0 |
18.60
23.20
19.90
|
12 tháng
(2023-11-28) |
3.19 | 19.10% | 229,160 | -14,377 | -0.3 |
16.24
23.20
19.90
|
24 tháng
(2022-12-05) |
4.63 | 30.29% | 415,020 | -14,377 | -0.3 |
12.57
23.20
19.90
|
36 tháng
(2021-12-08) |
2.37 | 13.52% | 475,772 | -15,107 | -0.3 |
12.57
23.35
19.90
|
60 tháng
(2019-12-19) |
11.53 | 137.62% | 1,487,961 | -209,197 | -3.1 |
5.92
23.35
19.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/02/2014 |
3.69
|
1,000 | 3.54 | 3.76 | 3.54 | 0 | 0 | 0 |
06/02/2014 |
3.54
|
500 | 3.43 | 3.54 | 3.54 | 0 | 0 | 0 |
27/01/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
24/01/2014 |
3.43
|
100 | 3.27 | 3.43 | 3.43 | 0 | 0 | 0 |
23/01/2014 |
3.27
|
1,100 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 |
22/01/2014 |
3.32
|
2,000 | 3.43 | 3.43 | 3.32 | 0 | 0 | 0 |
21/01/2014 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
20/01/2014 |
3.43
|
400 | 3.32 | 3.43 | 3.32 | 0 | 0 | 0 |
17/01/2014 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
16/01/2014 |
3.32
|
3,200 | 3.34 | 3.34 | 3.10 | 1,700 | 3,000 | -0.0 |
15/01/2014 |
3.34
|
1,200 | 3.32 | 3.34 | 3.34 | 0 | 0 | 0 |
14/01/2014 |
3.32
|
2,000 | 3.32 | 3.36 | 3.32 | 0 | 2,000 | -0.0 |
13/01/2014 |
3.32
|
100 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
10/01/2014 |
3.32
|
100 | 3.23 | 3.32 | 3.32 | 0 | 0 | 0 |
09/01/2014 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
08/01/2014 |
3.23
|
200 | 3.25 | 3.25 | 3.23 | 0 | 0 | 0 |
07/01/2014 |
3.25
|
300 | 3.21 | 3.25 | 3.23 | 0 | 10 | -0.0 |
06/01/2014 |
3.21
|
2,400 | 3.25 | 3.25 | 3.21 | 0 | 0 | 0 |
03/01/2014 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
02/01/2014 |
3.25
|
400 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
31/12/2013 |
3.25
|
2,400 | 3.21 | 3.25 | 3.21 | 0 | 0 | 0 |
30/12/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
27/12/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
26/12/2013 |
3.21
|
700 | 3.12 | 3.21 | 3.21 | 0 | 0 | 0 |
25/12/2013 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
24/12/2013 |
3.12
|
1,700 | 3.43 | 3.43 | 3.12 | 0 | 0 | 0 |
23/12/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
20/12/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
19/12/2013 |
3.43
|
1,400 | 3.34 | 3.43 | 3.43 | 0 | 0 | 0 |
18/12/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
17/12/2013 |
3.34
|
1,000 | 3.43 | 3.43 | 3.34 | 0 | 0 | 0 |
16/12/2013 |
3.43
|
10,600 | 3.21 | 3.43 | 3.32 | 10,000 | 0 | 0.2 |
13/12/2013 |
3.21
|
800 | 3.21 | 3.21 | 3.21 | 800 | 0 | 0.0 |
12/12/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
11/12/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
10/12/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
09/12/2013 |
3.21
|
1,200 | 2.92 | 3.21 | 3.21 | 1,000 | 0 | 0.0 |
06/12/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
05/12/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
04/12/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
03/12/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
02/12/2013 |
2.92
|
500 | 3.10 | 3.10 | 2.92 | 0 | 0 | 0 |
29/11/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/11/2013 |
3.10
|
5,400 | 3.10 | 3.32 | 3.10 | 1,000 | 500 | 0.0 |
27/11/2013 |
3.10
|
700 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
26/11/2013 |
3.10
|
500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
25/11/2013 |
3.10
|
1,000 | 3.10 | 3.10 | 3.10 | 800 | 0 | 0.0 |
22/11/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
21/11/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
20/11/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
19/11/2013 |
3.10
|
1,000 | 3.07 | 3.10 | 3.10 | 0 | 0 | 0 |
18/11/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
15/11/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
14/11/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
13/11/2013 |
3.07
|
500 | 3.41 | 3.41 | 3.07 | 0 | 500 | -0.0 |
12/11/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
11/11/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
08/11/2013 |
3.41
|
700 | 3.12 | 3.41 | 3.12 | 500 | 0 | 0.0 |
07/11/2013 |
3.12
|
1,800 | 2.85 | 3.12 | 3.07 | 500 | 0 | 0.0 |
06/11/2013 |
2.85
|
600 | 2.63 | 2.88 | 2.85 | 500 | 0 | 0.0 |
05/11/2013 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
04/11/2013 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
01/11/2013 |
2.63
|
500 | 2.88 | 3.14 | 2.63 | 400 | 100 | 0.0 |
31/10/2013 |
2.88
|
500 | 2.65 | 2.88 | 2.88 | 500 | 0 | 0.0 |
30/10/2013 |
2.65
|
100 | 2.88 | 2.88 | 2.65 | 0 | 0 | 0 |
29/10/2013 |
2.88
|
100 | 2.65 | 2.88 | 2.88 | 100 | 0 | 0.0 |
28/10/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
25/10/2013 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
24/10/2013 |
2.65
|
200 | 2.43 | 2.65 | 2.65 | 0 | 0 | 0 |
23/10/2013 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
22/10/2013 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
21/10/2013 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
18/10/2013 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
17/10/2013 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
16/10/2013 |
2.43
|
200 | 2.21 | 2.43 | 2.43 | 0 | 0 | 0 |
15/10/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
14/10/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
11/10/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
10/10/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
09/10/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
08/10/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
07/10/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
04/10/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
03/10/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
02/10/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
01/10/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
30/09/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
27/09/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
26/09/2013 |
2.21
|
5,000 | 2.21 | 2.21 | 2.21 | 0 | 5,000 | -0.1 |
25/09/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
24/09/2013 |
2.21
|
5,000 | 2.21 | 2.21 | 2.21 | 0 | 5,000 | -0.1 |
23/09/2013 |
2.21
|
5,000 | 2.21 | 2.21 | 2.21 | 0 | 5,000 | -0.1 |
20/09/2013 |
2.21
|
5,000 | 2.21 | 2.21 | 2.21 | 0 | 5,000 | -0.1 |
19/09/2013 |
2.21
|
10,500 | 2.21 | 2.21 | 2.21 | 100 | 10,000 | -0.1 |
18/09/2013 |
2.21
|
5,000 | 2.21 | 2.21 | 2.21 | 0 | 5,000 | -0.1 |
17/09/2013 |
2.21
|
5,000 | 2.21 | 2.21 | 2.21 | 0 | 5,000 | -0.1 |
16/09/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
13/09/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
12/09/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
11/09/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |