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) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 259,230 | 0 | 0 |
0.50
0.60
0.50
|
12 tháng
(2023-09-25) |
-0.10 | -16.67% | 2,369,266 | 4,700 | 0.0 |
0.40
0.70
0.50
|
24 tháng
(2022-09-30) |
-1.20 | -70.59% | 16,949,038 | 24,700 | 0.0 |
0.40
1.80
0.50
|
36 tháng
(2021-10-05) |
-0.60 | -54.55% | 33,481,523 | 15,300 | -0.0 |
0.40
3.30
0.50
|
60 tháng
(2019-10-16) |
0 | 0% | 44,998,472 | 15,230 | -0.0 |
0.20
3.30
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/08/2013 |
3.50
|
101,680 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
08/08/2013 |
3.60
|
57,500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
07/08/2013 |
3.60
|
34,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
06/08/2013 |
3.70
|
48,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
05/08/2013 |
3.60
|
70,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
02/08/2013 |
3.70
|
84,700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
01/08/2013 |
3.70
|
19,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
31/07/2013 |
3.70
|
85,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
30/07/2013 |
3.70
|
66,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
29/07/2013 |
3.60
|
18,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
26/07/2013 |
3.60
|
174,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
25/07/2013 |
3.60
|
205,300 | 3.80 | 3.60 | 3.80 | 0 | 0 | 0 |
24/07/2013 |
3.80
|
116,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
23/07/2013 |
3.90
|
86,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
22/07/2013 |
3.90
|
29,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
19/07/2013 |
4.10
|
101,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
18/07/2013 |
4
|
159,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
17/07/2013 |
4
|
30,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
16/07/2013 |
4.10
|
116,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
15/07/2013 |
4.20
|
52,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
12/07/2013 |
4.20
|
74,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
11/07/2013 |
4
|
30,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
10/07/2013 |
4
|
93,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
09/07/2013 |
4
|
75,300 | 4 | 4 | 4 | 0 | 0 | 0 |
08/07/2013 |
4
|
158,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
05/07/2013 |
4.10
|
104,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
04/07/2013 |
4.10
|
109,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
03/07/2013 |
4.30
|
82,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
02/07/2013 |
4.30
|
85,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
01/07/2013 |
4.20
|
103,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
28/06/2013 |
4.20
|
125,700 | 4.40 | 4.40 | 4.20 | 900 | 0 | 0.0 |
27/06/2013 |
4.30
|
198,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
26/06/2013 |
4.20
|
196,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
25/06/2013 |
4.30
|
216,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
24/06/2013 |
4.50
|
136,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
21/06/2013 |
4.60
|
256,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
20/06/2013 |
4.60
|
122,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
19/06/2013 |
4.90
|
110,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
18/06/2013 |
4.80
|
140,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
17/06/2013 |
4.80
|
585,200 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
14/06/2013 |
4.70
|
158,300 | 4.80 | 4.80 | 4.60 | 0 | 28,000 | -0.1 |
13/06/2013 |
4.80
|
147,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
12/06/2013 |
4.80
|
196,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
11/06/2013 |
4.80
|
160,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
10/06/2013 |
4.70
|
251,700 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
07/06/2013 |
4.80
|
341,400 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
06/06/2013 |
4.90
|
191,100 | 4.90 | 4.90 | 4.80 | 0 | 1,050 | -0.0 |
05/06/2013 |
4.90
|
98,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
04/06/2013 |
4.70
|
468,900 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
03/06/2013 |
5
|
789,900 | 5.10 | 5.20 | 4.90 | 0 | 1,000 | -0.0 |
31/05/2013 |
5.20
|
381,600 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
30/05/2013 |
5.30
|
708,600 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
29/05/2013 |
5.10
|
1,899,400 | 4.70 | 5.10 | 4.70 | 28,000 | 0 | 0.1 |
28/05/2013 |
4.70
|
311,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
27/05/2013 |
4.60
|
481,100 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
24/05/2013 |
4.50
|
437,500 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
23/05/2013 |
4.30
|
250,600 | 4.40 | 4.50 | 4.30 | 0 | 10,000 | -0.0 |
22/05/2013 |
4.30
|
251,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
21/05/2013 |
4.50
|
253,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
20/05/2013 |
4.30
|
153,300 | 4.30 | 4.40 | 4.20 | 10,000 | 0 | 0.0 |
17/05/2013 |
4.30
|
167,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
16/05/2013 |
4.30
|
123,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
15/05/2013 |
4.40
|
183,100 | 4.30 | 4.50 | 4.20 | 0 | 10,000 | -0.0 |
14/05/2013 |
4.40
|
249,400 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
13/05/2013 |
4.50
|
145,400 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
10/05/2013 |
4.60
|
265,800 | 4.80 | 4.90 | 4.50 | 10,000 | 0 | 0.0 |
09/05/2013 |
4.70
|
451,800 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
08/05/2013 |
4.40
|
277,800 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
07/05/2013 |
4.50
|
489,500 | 5 | 5 | 4.50 | 0 | 0 | 0 |
06/05/2013 |
4.80
|
813,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
03/05/2013 |
4.40
|
344,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
02/05/2013 |
4
|
352,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
26/04/2013 |
3.60
|
216,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
25/04/2013 |
3.70
|
190,600 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
24/04/2013 |
3.60
|
57,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
23/04/2013 |
3.70
|
195,100 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
22/04/2013 |
3.60
|
94,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
18/04/2013 |
3.60
|
295,000 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
17/04/2013 |
4
|
221,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
16/04/2013 |
4.10
|
200,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
15/04/2013 |
4
|
245,100 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
12/04/2013 |
4.30
|
97,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
11/04/2013 |
4.50
|
308,500 | 4.40 | 4.50 | 4.30 | 4,600 | 0 | 0.0 |
10/04/2013 |
4.40
|
258,900 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
09/04/2013 |
4.60
|
170,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
08/04/2013 |
4.70
|
112,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
05/04/2013 |
4.70
|
269,800 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
04/04/2013 |
4.70
|
587,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
03/04/2013 |
5.30
|
322,900 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
02/04/2013 |
5.10
|
388,300 | 5.10 | 5.50 | 5.10 | 0 | 7,400 | -0.0 |
01/04/2013 |
5.10
|
454,100 | 4.70 | 5.20 | 4.50 | 0 | 0 | 0 |
29/03/2013 |
4.70
|
258,400 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
28/03/2013 |
4.90
|
183,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
27/03/2013 |
5
|
175,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
26/03/2013 |
5.20
|
64,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
25/03/2013 |
5.20
|
215,800 | 5.20 | 5.20 | 5.10 | 5,000 | 0 | 0.0 |
22/03/2013 |
5.20
|
213,200 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
21/03/2013 |
5.30
|
129,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
20/03/2013 |
5.40
|
214,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
19/03/2013 |
5.40
|
103,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |