Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.76 | -17.64% | 5,192,600 | 3,600 | 0.0 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,420,600 | 11,100 | 0.1 |
7.34
10.80
8.20
|
3 tháng
(2024-06-21) |
0.10 | 1.23% | 10,149,600 | 9,700 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,061,800 | 34,700 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-25) |
0.94 | 13.01% | 21,638,400 | 35,900 | 0.3 |
5.32
10.80
8.20
|
24 tháng
(2022-09-30) |
2.97 | 56.75% | 45,742,492 | 45,400 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-05) |
-1.33 | -14% | 85,469,787 | 43,400 | 0.3 |
3.97
15.19
8.20
|
60 tháng
(2019-10-16) |
6.51 | 385.93% | 116,894,505 | -187,400 | -0.4 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
3.37
|
100 | 3.63 | 3.63 | 3.37 | 0 | 0 | 0 |
22/11/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
21/11/2013 |
3.63
|
5,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
20/11/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
19/11/2013 |
3.63
|
200 | 3.54 | 3.63 | 3.63 | 0 | 0 | 0 |
18/11/2013 |
3.54
|
5,000 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
15/11/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
14/11/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
13/11/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
12/11/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
11/11/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
08/11/2013 |
3.54
|
200 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 |
07/11/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
06/11/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
05/11/2013 |
3.54
|
100 | 3.37 | 3.54 | 3.54 | 0 | 0 | 0 |
04/11/2013 |
3.37
|
1,400 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
01/11/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
31/10/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
30/10/2013 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
29/10/2013 |
3.37
|
100 | 3.54 | 3.54 | 3.37 | 0 | 0 | 0 |
28/10/2013 |
3.54
|
300 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
25/10/2013 |
3.54
|
400 | 3.46 | 3.54 | 3.54 | 0 | 0 | 0 |
24/10/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
23/10/2013 |
3.46
|
100 | 3.29 | 3.46 | 3.46 | 0 | 0 | 0 |
22/10/2013 |
3.29
|
1,400 | 3.37 | 3.37 | 3.29 | 0 | 0 | 0 |
21/10/2013 |
3.37
|
2,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
18/10/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
17/10/2013 |
3.37
|
1,500 | 3.29 | 3.37 | 3.37 | 0 | 0 | 0 |
16/10/2013 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
15/10/2013 |
3.29
|
100 | 3.21 | 3.29 | 3.29 | 0 | 0 | 0 |
14/10/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
11/10/2013 |
3.21
|
200 | 3.12 | 3.21 | 3.21 | 0 | 0 | 0 |
10/10/2013 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
09/10/2013 |
3.12
|
4,300 | 2.95 | 3.12 | 3.12 | 0 | 0 | 0 |
08/10/2013 |
2.95
|
200 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
07/10/2013 |
3.04
|
600 | 3.21 | 3.21 | 3.04 | 0 | 0 | 0 |
04/10/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
03/10/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
02/10/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
01/10/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
30/09/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
27/09/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
26/09/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
25/09/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
24/09/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
23/09/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
20/09/2013 |
3.21
|
500 | 3.21 | 3.21 | 2.95 | 0 | 0 | 0 |
19/09/2013 |
3.21
|
3,100 | 3.29 | 3.29 | 3.04 | 0 | 0 | 0 |
18/09/2013 |
3.29
|
2,800 | 3.29 | 3.29 | 3.04 | 0 | 0 | 0 |
17/09/2013 |
3.29
|
2,000 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
16/09/2013 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
13/09/2013 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
12/09/2013 |
3.29
|
8,400 | 3.37 | 3.37 | 3.29 | 0 | 0 | 0 |
11/09/2013 |
3.37
|
500 | 3.29 | 3.37 | 3.04 | 0 | 0 | 0 |
10/09/2013 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
09/09/2013 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
06/09/2013 |
3.29
|
3,700 | 3.21 | 3.29 | 3.29 | 0 | 0 | 0 |
05/09/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
04/09/2013 |
3.21
|
2,000 | 3.21 | 3.29 | 3.21 | 0 | 0 | 0 |
03/09/2013 |
3.21
|
400 | 3.29 | 3.29 | 3.12 | 0 | 0 | 0 |
30/08/2013 |
3.29
|
500 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
29/08/2013 |
3.29
|
14,700 | 3.21 | 3.29 | 3.29 | 0 | 0 | 0 |
28/08/2013 |
3.21
|
3,700 | 3.21 | 3.21 | 3.12 | 0 | 0 | 0 |
27/08/2013 |
3.21
|
800 | 3.21 | 3.21 | 2.95 | 0 | 0 | 0 |
26/08/2013 |
3.21
|
2,800 | 3.21 | 3.21 | 3.04 | 0 | 0 | 0 |
23/08/2013 |
3.21
|
6,600 | 3.21 | 3.21 | 2.95 | 0 | 0 | 0 |
22/08/2013 |
3.21
|
5,500 | 3.37 | 3.46 | 3.04 | 0 | 0 | 0 |
21/08/2013 |
3.37
|
230 | 3.63 | 3.63 | 3.37 | 0 | 0 | 0 |
20/08/2013 |
3.63
|
200 | 3.97 | 3.97 | 3.63 | 0 | 0 | 0 |
19/08/2013 |
3.97
|
0 | 3.63 | 3.97 | 3.97 | 0 | 0 | 0 |
16/08/2013 |
3.63
|
20,000 | 3.54 | 3.63 | 3.63 | 0 | 0 | 0 |
15/08/2013 |
3.54
|
300 | 3.63 | 3.63 | 3.29 | 0 | 0 | 0 |
14/08/2013 |
3.63
|
20,000 | 3.97 | 3.97 | 3.63 | 0 | 0 | 0 |
13/08/2013 |
3.97
|
0 | 3.63 | 3.97 | 3.97 | 0 | 0 | 0 |
12/08/2013 |
3.63
|
10,000 | 3.97 | 3.97 | 3.63 | 0 | 0 | 0 |
09/08/2013 |
3.97
|
40 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
08/08/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
07/08/2013 |
3.97
|
0 | 3.63 | 3.97 | 3.97 | 0 | 0 | 0 |
06/08/2013 |
3.63
|
3,400 | 3.63 | 3.97 | 3.63 | 0 | 0 | 0 |
05/08/2013 |
3.63
|
10,000 | 3.63 | 3.97 | 3.63 | 0 | 0 | 0 |
02/08/2013 |
3.63
|
900 | 3.97 | 3.97 | 3.63 | 0 | 0 | 0 |
01/08/2013 |
3.97
|
0 | 3.63 | 3.97 | 3.97 | 0 | 0 | 0 |
31/07/2013 |
3.63
|
10,000 | 4.05 | 4.05 | 3.63 | 0 | 0 | 0 |
30/07/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
29/07/2013 |
4.05
|
0 | 3.71 | 4.05 | 4.05 | 0 | 0 | 0 |
26/07/2013 |
3.71
|
100 | 3.37 | 3.71 | 3.71 | 0 | 0 | 0 |
25/07/2013 |
3.37
|
1,000 | 3.54 | 3.54 | 3.37 | 0 | 0 | 0 |
24/07/2013 |
3.54
|
300 | 3.54 | 3.54 | 3.37 | 0 | 0 | 0 |
23/07/2013 |
3.54
|
25,000 | 3.71 | 3.71 | 3.54 | 0 | 0 | 0 |
22/07/2013 |
3.71
|
21,800 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
19/07/2013 |
3.71
|
5,300 | 3.80 | 3.80 | 3.46 | 0 | 0 | 0 |
18/07/2013 |
3.80
|
22,100 | 3.80 | 3.80 | 3.54 | 0 | 0 | 0 |
17/07/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
16/07/2013 |
3.80
|
700 | 3.80 | 3.80 | 3.46 | 0 | 0 | 0 |
15/07/2013 |
3.80
|
7,600 | 3.97 | 3.97 | 3.63 | 0 | 0 | 0 |
12/07/2013 |
3.97
|
1,900 | 4.05 | 4.05 | 3.97 | 0 | 0 | 0 |
11/07/2013 |
4.05
|
600 | 3.97 | 4.05 | 3.63 | 0 | 0 | 0 |
10/07/2013 |
3.97
|
4,400 | 3.97 | 3.97 | 3.63 | 0 | 0 | 0 |
09/07/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
08/07/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |