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) |
-0.70 | -16.67% | 116,400 | 0 | 0 |
3.40
4.20
3.50
|
2 tháng
(2024-07-22) |
-2 | -36.36% | 193,000 | 0 | 0 |
3.40
5.50
3.50
|
3 tháng
(2024-06-24) |
-2.50 | -41.67% | 308,900 | 0 | 0 |
3.40
6.10
3.50
|
6 tháng
(2024-03-25) |
-3.30 | -48.53% | 4,127,300 | 0 | 0 |
3.40
7
3.50
|
12 tháng
(2023-09-26) |
0.90 | 34.62% | 15,920,400 | -8,200 | -0.0 |
2
8.50
3.50
|
24 tháng
(2022-10-03) |
1 | 40% | 28,318,031 | 13,700 | 0.1 |
1.40
8.50
3.50
|
36 tháng
(2021-10-06) |
0.70 | 25% | 34,372,536 | 14,200 | 0.1 |
1.40
8.50
3.50
|
60 tháng
(2019-10-17) |
2.40 | 218.18% | 42,534,982 | 8,100 | 0.1 |
0.60
8.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
5
|
74,700 | 4.70 | 5 | 5 | 0 | 0 | 0 |
19/11/2013 |
4.70
|
37,640 | 4.40 | 4.70 | 4.70 | 0 | 15,000 | -0.1 |
18/11/2013 |
4.40
|
49,000 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
15/11/2013 |
4.20
|
113,840 | 4 | 4.20 | 4 | 0 | 0 | 0 |
14/11/2013 |
4
|
34,960 | 4 | 4.20 | 4 | 0 | 0 | 0 |
13/11/2013 |
4
|
16,520 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
12/11/2013 |
3.80
|
59,230 | 4 | 4 | 3.80 | 0 | 44,990 | -0.2 |
11/11/2013 |
4
|
2,490 | 4 | 4 | 4 | 0 | 0 | 0 |
08/11/2013 |
4
|
6,210 | 4 | 4 | 3.90 | 0 | 0 | 0 |
07/11/2013 |
4
|
6,690 | 4.20 | 4.20 | 4 | 0 | 10 | -0.0 |
06/11/2013 |
4.20
|
9,440 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
05/11/2013 |
4.20
|
16,010 | 4 | 4.20 | 4 | 0 | 0 | 0 |
04/11/2013 |
4
|
6,360 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
01/11/2013 |
3.80
|
52,750 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
31/10/2013 |
3.80
|
16,520 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
30/10/2013 |
3.90
|
23,350 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
29/10/2013 |
3.90
|
26,430 | 4 | 4 | 3.80 | 0 | 0 | 0 |
28/10/2013 |
4
|
42,770 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
25/10/2013 |
3.80
|
59,160 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
24/10/2013 |
3.60
|
42,040 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
23/10/2013 |
3.40
|
25,290 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
22/10/2013 |
3.30
|
1,250 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
21/10/2013 |
3.30
|
130 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
18/10/2013 |
3.20
|
2,330 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
17/10/2013 |
3.20
|
6,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
16/10/2013 |
3.30
|
1,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
15/10/2013 |
3.20
|
140 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
14/10/2013 |
3.30
|
3,150 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
11/10/2013 |
3.20
|
10 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
10/10/2013 |
3.20
|
1,230 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
09/10/2013 |
3.20
|
460 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
08/10/2013 |
3.30
|
8,610 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
07/10/2013 |
3.40
|
10,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
04/10/2013 |
3.40
|
16,050 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
03/10/2013 |
3.30
|
12,360 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
02/10/2013 |
3.30
|
19,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
01/10/2013 |
3.20
|
6,250 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
30/09/2013 |
3.20
|
5,660 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
27/09/2013 |
3.10
|
5,010 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
26/09/2013 |
2.90
|
24,950 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
25/09/2013 |
2.90
|
2,570 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
24/09/2013 |
3
|
26,150 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
23/09/2013 |
3
|
15,970 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
20/09/2013 |
2.90
|
1,460 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
19/09/2013 |
2.90
|
21,810 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
18/09/2013 |
2.80
|
56,940 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
17/09/2013 |
2.90
|
4,330 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
16/09/2013 |
2.90
|
320 | 2.90 | 2.90 | 2.80 | 0 | 300 | -0.0 |
13/09/2013 |
2.90
|
13,470 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
12/09/2013 |
2.80
|
6,040 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
11/09/2013 |
2.70
|
140 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
10/09/2013 |
2.90
|
240 | 3 | 3 | 2.80 | 0 | 0 | 0 |
09/09/2013 |
3
|
1,690 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
06/09/2013 |
2.90
|
2,750 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
05/09/2013 |
2.80
|
270 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
04/09/2013 |
2.80
|
10,030 | 3 | 3 | 2.80 | 0 | 0 | 0 |
03/09/2013 |
3
|
1,760 | 3 | 3 | 2.90 | 0 | 0 | 0 |
30/08/2013 |
3
|
2,680 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
29/08/2013 |
2.90
|
50 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
28/08/2013 |
2.90
|
2,920 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
27/08/2013 |
3.10
|
11,690 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
26/08/2013 |
3.10
|
15,230 | 3 | 3.10 | 2.90 | 10,000 | 0 | 0.0 |
23/08/2013 |
3
|
4,020 | 3 | 3 | 2.90 | 0 | 0 | 0 |
22/08/2013 |
3
|
11,080 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
21/08/2013 |
3.10
|
25,920 | 2.90 | 3.10 | 3 | 0 | 1,000 | -0.0 |
20/08/2013 |
2.90
|
1,900 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
19/08/2013 |
2.80
|
10,870 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
16/08/2013 |
2.70
|
6,040 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
15/08/2013 |
2.80
|
2,270 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
14/08/2013 |
2.70
|
10 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
13/08/2013 |
2.80
|
5,330 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
12/08/2013 |
2.80
|
3,030 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
09/08/2013 |
2.90
|
2,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
08/08/2013 |
2.90
|
1,440 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
07/08/2013 |
3
|
3,090 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
06/08/2013 |
3
|
1,540 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
05/08/2013 |
3.10
|
10 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
02/08/2013 |
3.10
|
7,220 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
01/08/2013 |
2.90
|
1,240 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
31/07/2013 |
2.90
|
580 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
30/07/2013 |
2.80
|
20,490 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
29/07/2013 |
2.90
|
10,140 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
26/07/2013 |
3.10
|
730 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
25/07/2013 |
3.20
|
1,150 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
24/07/2013 |
3.30
|
30 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
23/07/2013 |
3.30
|
220 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
22/07/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
19/07/2013 |
3.30
|
480 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
18/07/2013 |
3.30
|
10,160 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
17/07/2013 |
3.20
|
5,340 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
16/07/2013 |
3.20
|
5,890 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
15/07/2013 |
3.20
|
19,150 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
12/07/2013 |
3.40
|
2,440 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
11/07/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
10/07/2013 |
3.40
|
900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
09/07/2013 |
3.40
|
70 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
08/07/2013 |
3.30
|
4,360 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
05/07/2013 |
3.40
|
6,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
04/07/2013 |
3.40
|
1,210 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
03/07/2013 |
3.30
|
260 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |