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) |
0.20 | 4% | 203,700 | -2,200 | -0.0 |
4.90
5.20
5.20
|
2 tháng
(2024-07-22) |
-0.80 | -13.33% | 1,286,900 | 34,500 | 0.2 |
4.90
6
5.20
|
3 tháng
(2024-06-24) |
-2.90 | -35.80% | 3,822,800 | 59,800 | 0.4 |
4.90
8.10
5.20
|
6 tháng
(2024-03-25) |
-0.50 | -8.77% | 8,411,600 | 66,390 | 0.4 |
4.90
9
5.20
|
12 tháng
(2023-09-26) |
-0.30 | -5.45% | 8,771,000 | 52,890 | 0.3 |
4.90
9
5.20
|
24 tháng
(2022-10-03) |
-1.31 | -20.10% | 11,399,860 | -290,339 | -1.3 |
4.86
9
5.20
|
36 tháng
(2021-10-06) |
-1.40 | -21.21% | 24,224,343 | -163,196 | -1.1 |
4.86
11.92
5.20
|
60 tháng
(2019-10-17) |
2.21 | 73.82% | 36,604,244 | -222,082 | -1.2 |
2.31
11.92
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
3.20
|
26,900 | 3.20 | 3.25 | 3.16 | 0 | 0 | 0 |
22/11/2013 |
3.20
|
16,000 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
21/11/2013 |
3.29
|
61,270 | 3.16 | 3.29 | 3.20 | 0 | 0 | 0 |
20/11/2013 |
3.16
|
23,400 | 3.07 | 3.20 | 3.11 | 0 | 0 | 0 |
19/11/2013 |
3.07
|
6,014 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
18/11/2013 |
3.11
|
9,300 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
15/11/2013 |
3.11
|
18,600 | 3.11 | 3.25 | 3.11 | 0 | 0 | 0 |
14/11/2013 |
3.11
|
47,700 | 3.07 | 3.11 | 3.03 | 0 | 0 | 0 |
13/11/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
12/11/2013 |
3.07
|
6,900 | 3.03 | 3.07 | 2.94 | 0 | 0 | 0 |
11/11/2013 |
3.03
|
4,800 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
08/11/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
07/11/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
06/11/2013 |
3.03
|
100 | 2.94 | 3.03 | 3.03 | 0 | 0 | 0 |
05/11/2013 |
2.94
|
100 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
04/11/2013 |
3.03
|
200 | 2.89 | 3.03 | 2.89 | 0 | 0 | 0 |
01/11/2013 |
2.89
|
2,100 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 |
31/10/2013 |
2.94
|
122 | 2.89 | 2.94 | 2.94 | 0 | 0 | 0 |
30/10/2013 |
2.89
|
178 | 2.85 | 2.89 | 2.89 | 0 | 0 | 0 |
29/10/2013 |
2.85
|
600 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
28/10/2013 |
2.85
|
5,500 | 2.85 | 2.89 | 2.85 | 0 | 0 | 0 |
25/10/2013 |
2.85
|
1,000 | 2.89 | 2.89 | 2.85 | 0 | 0 | 0 |
24/10/2013 |
2.89
|
8,444 | 2.89 | 2.89 | 2.85 | 0 | 0 | 0 |
23/10/2013 |
2.89
|
2,656 | 2.89 | 2.94 | 2.89 | 0 | 0 | 0 |
22/10/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
21/10/2013 |
2.89
|
2,500 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
18/10/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
17/10/2013 |
2.89
|
10,900 | 2.85 | 2.94 | 2.85 | 0 | 0 | 0 |
16/10/2013 |
2.85
|
3,900 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
15/10/2013 |
2.85
|
3,600 | 2.89 | 2.89 | 2.85 | 0 | 0 | 0 |
14/10/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
11/10/2013 |
2.89
|
4,500 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
10/10/2013 |
2.89
|
5,100 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
09/10/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
08/10/2013 |
2.89
|
2,400 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
07/10/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
04/10/2013 |
2.89
|
1,200 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
03/10/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
02/10/2013 |
2.89
|
2,600 | 3.16 | 3.16 | 2.89 | 0 | 0 | 0 |
01/10/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
30/09/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
27/09/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
26/09/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
25/09/2013 |
3.16
|
100 | 2.94 | 3.16 | 3.16 | 0 | 0 | 0 |
24/09/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
23/09/2013 |
2.94
|
300 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
20/09/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
19/09/2013 |
2.94
|
4,000 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 |
18/09/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
17/09/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
16/09/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
13/09/2013 |
2.94
|
1,000 | 2.89 | 2.94 | 2.94 | 0 | 0 | 0 |
12/09/2013 |
2.89
|
1,000 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 |
11/09/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
10/09/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
09/09/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
06/09/2013 |
2.94
|
500 | 2.76 | 2.94 | 2.89 | 0 | 0 | 0 |
05/09/2013 |
2.76
|
200 | 2.94 | 3.03 | 2.76 | 0 | 0 | 0 |
04/09/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
03/09/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
30/08/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
29/08/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
28/08/2013 |
2.94
|
4,000 | 2.98 | 2.98 | 2.94 | 0 | 0 | 0 |
27/08/2013 |
2.98
|
2,600 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
26/08/2013 |
2.98
|
1,500 | 3.07 | 3.07 | 2.98 | 0 | 0 | 0 |
23/08/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
22/08/2013 |
3.07
|
100 | 2.98 | 3.07 | 3.07 | 0 | 0 | 0 |
21/08/2013 |
2.98
|
3,000 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
20/08/2013 |
2.98
|
1,100 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
19/08/2013 |
3.03
|
1,500 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
16/08/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
15/08/2013 |
3.03
|
2,100 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
14/08/2013 |
3.03
|
3,100 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
13/08/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
12/08/2013 |
3.03
|
2,000 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
09/08/2013 |
3.03
|
2,500 | 2.98 | 3.03 | 2.98 | 0 | 0 | 0 |
08/08/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
07/08/2013 |
2.98
|
2,320 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
06/08/2013 |
2.98
|
2,100 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
05/08/2013 |
3.03
|
400 | 2.98 | 3.03 | 2.98 | 0 | 0 | 0 |
02/08/2013 |
2.98
|
1,000 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
01/08/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
31/07/2013 |
2.98
|
9,600 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
30/07/2013 |
2.98
|
1,600 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
29/07/2013 |
2.98
|
1,300 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
26/07/2013 |
2.98
|
100 | 2.89 | 2.98 | 2.98 | 0 | 0 | 0 |
25/07/2013 |
2.89
|
100 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 |
24/07/2013 |
2.94
|
7,100 | 2.85 | 2.94 | 2.94 | 0 | 0 | 0 |
23/07/2013 |
2.85
|
1,400 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 |
22/07/2013 |
3.03
|
1,000 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
19/07/2013 |
3.03
|
5,100 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
18/07/2013 |
3.07
|
12,300 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
17/07/2013 |
3.07
|
28,600 | 3.03 | 3.07 | 3.03 | 10,000 | 0 | 0.1 |
16/07/2013 |
3.03
|
5,100 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
15/07/2013 |
3.03
|
1,600 | 2.94 | 3.03 | 3.03 | 0 | 0 | 0 |
12/07/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
11/07/2013 |
2.94
|
1,100 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
10/07/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
09/07/2013 |
3.03
|
500 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
08/07/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |