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) |
21/01/2013 |
4
|
820,000 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
18/01/2013 |
4.20
|
1,495,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
17/01/2013 |
4.20
|
1,460,200 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
16/01/2013 |
4.30
|
3,568,200 | 4.20 | 4.60 | 4.30 | 0 | 0 | 0 |
15/01/2013 |
4.20
|
1,987,500 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
14/01/2013 |
4
|
1,076,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
11/01/2013 |
3.90
|
1,152,200 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
10/01/2013 |
3.90
|
967,500 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
09/01/2013 |
3.70
|
2,893,900 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
08/01/2013 |
3.90
|
2,387,000 | 4 | 4.10 | 3.80 | 0 | 22,500 | -0.1 |
07/01/2013 |
4
|
1,139,700 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
04/01/2013 |
4.20
|
2,527,300 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
03/01/2013 |
4
|
6,001,600 | 3.80 | 4 | 3.80 | 22,500 | 0 | 0.1 |
02/01/2013 |
3.80
|
358,500 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
28/12/2012 |
3.60
|
2,007,700 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
27/12/2012 |
3.40
|
1,485,400 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
26/12/2012 |
3.40
|
791,300 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
25/12/2012 |
3.30
|
795,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
24/12/2012 |
3.40
|
450,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
21/12/2012 |
3.30
|
486,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
20/12/2012 |
3.30
|
1,035,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
19/12/2012 |
3.50
|
803,400 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
18/12/2012 |
3.30
|
800,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
17/12/2012 |
3.40
|
685,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
14/12/2012 |
3.40
|
1,211,600 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
13/12/2012 |
3.50
|
1,360,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
12/12/2012 |
3.50
|
1,771,900 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
11/12/2012 |
3.40
|
2,832,600 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
10/12/2012 |
3.30
|
1,495,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
07/12/2012 |
3.20
|
738,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
06/12/2012 |
3.10
|
268,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
05/12/2012 |
3.10
|
585,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
04/12/2012 |
3.20
|
387,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
03/12/2012 |
3
|
194,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
30/11/2012 |
2.90
|
188,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
29/11/2012 |
3.10
|
188,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
28/11/2012 |
3
|
10,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
27/11/2012 |
2.90
|
137,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
26/11/2012 |
3
|
145,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
23/11/2012 |
3.10
|
316,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
22/11/2012 |
3.10
|
88,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
21/11/2012 |
3.10
|
26,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
20/11/2012 |
3.20
|
238,300 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
19/11/2012 |
3
|
235,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
16/11/2012 |
3.10
|
95,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
15/11/2012 |
3
|
279,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
14/11/2012 |
3.20
|
172,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/11/2012 |
3.20
|
268,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
12/11/2012 |
3.20
|
558,700 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
09/11/2012 |
3.10
|
272,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
08/11/2012 |
3.10
|
410,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
07/11/2012 |
3.20
|
240,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
06/11/2012 |
3.10
|
274,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
05/11/2012 |
3
|
624,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
02/11/2012 |
3.20
|
724,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
01/11/2012 |
3.40
|
103,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
31/10/2012 |
3.40
|
77,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
30/10/2012 |
3.40
|
436,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
29/10/2012 |
3.40
|
192,000 | 3.50 | 3.50 | 3.30 | 2,500 | 0 | 0.0 |
26/10/2012 |
3.50
|
319,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
25/10/2012 |
3.40
|
330,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
24/10/2012 |
3.50
|
146,900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
23/10/2012 |
3.50
|
273,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
22/10/2012 |
3.40
|
450,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
19/10/2012 |
3.60
|
879,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
18/10/2012 |
3.70
|
389,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
17/10/2012 |
3.70
|
481,500 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
16/10/2012 |
3.70
|
706,000 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
15/10/2012 |
3.50
|
707,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
12/10/2012 |
3.70
|
525,400 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
11/10/2012 |
3.80
|
1,656,700 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
10/10/2012 |
3.70
|
1,041,900 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
09/10/2012 |
3.50
|
480,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
08/10/2012 |
3.50
|
723,700 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
05/10/2012 |
3.30
|
204,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
04/10/2012 |
3.30
|
204,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
03/10/2012 |
3.40
|
511,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
02/10/2012 |
3.30
|
175,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
01/10/2012 |
3.40
|
408,600 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
28/09/2012 |
3.50
|
371,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
27/09/2012 |
3.60
|
260,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
26/09/2012 |
3.70
|
437,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
25/09/2012 |
3.60
|
174,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
24/09/2012 |
3.50
|
344,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
21/09/2012 |
3.60
|
312,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
20/09/2012 |
3.70
|
216,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
19/09/2012 |
3.70
|
324,400 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
18/09/2012 |
3.60
|
682,400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
17/09/2012 |
3.90
|
531,200 | 4 | 4 | 3.70 | 0 | 0 | 0 |
14/09/2012 |
4
|
813,700 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
13/09/2012 |
3.80
|
536,600 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
12/09/2012 |
3.60
|
407,800 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
11/09/2012 |
3.70
|
824,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
10/09/2012 |
3.90
|
512,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
07/09/2012 |
4.10
|
388,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/09/2012 |
4
|
374,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
05/09/2012 |
4.10
|
455,200 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
04/09/2012 |
4.40
|
467,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
31/08/2012 |
4.20
|
534,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
30/08/2012 |
4.40
|
450,500 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |