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% | 317,900 | 0 | 0 |
1.30
1.50
1.30
|
2 tháng
(2024-07-22) |
-0.10 | -7.14% | 462,800 | 0 | 0 |
1.30
1.60
1.30
|
3 tháng
(2024-06-21) |
-0.20 | -13.33% | 877,000 | -2,500 | -0.0 |
1.30
1.60
1.30
|
6 tháng
(2024-03-29) |
-0.10 | -7.14% | 2,863,700 | -2,500 | -0.0 |
1.30
1.60
1.30
|
12 tháng
(2023-09-29) |
-0.40 | -23.53% | 9,729,000 | -3,000 | -0.0 |
1.20
2.20
1.30
|
24 tháng
(2022-09-30) |
-3.50 | -72.92% | 25,954,428 | -2,500 | 0.0 |
1.20
4.90
1.30
|
36 tháng
(2021-10-05) |
-0.80 | -38.10% | 84,942,087 | -14,700 | -0.0 |
1.20
5.90
1.30
|
60 tháng
(2019-10-16) |
0.80 | 160% | 222,980,018 | -31,400 | -0.1 |
0.40
5.90
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/05/2013 |
3.60
|
200,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
27/05/2013 |
3.50
|
295,200 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
24/05/2013 |
3.20
|
130,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
23/05/2013 |
3.20
|
92,400 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
22/05/2013 |
3.30
|
74,700 | 2.90 | 3.30 | 3 | 0 | 0 | 0 |
21/05/2013 |
2.90
|
373,600 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
20/05/2013 |
2.90
|
96,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
17/05/2013 |
2.90
|
286,500 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
16/05/2013 |
2.80
|
121,500 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
15/05/2013 |
2.70
|
32,000 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
14/05/2013 |
2.60
|
70,700 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
13/05/2013 |
2.70
|
44,600 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
10/05/2013 |
2.70
|
66,100 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
09/05/2013 |
2.90
|
29,100 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
08/05/2013 |
2.90
|
31,100 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
07/05/2013 |
2.90
|
19,200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
06/05/2013 |
2.80
|
81,300 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
03/05/2013 |
2.60
|
13,200 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
02/05/2013 |
2.50
|
7,300 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
26/04/2013 |
2.50
|
26,800 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
25/04/2013 |
2.50
|
8,000 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
24/04/2013 |
2.50
|
31,100 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
23/04/2013 |
2.50
|
5,600 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
22/04/2013 |
2.50
|
500 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
18/04/2013 |
2.50
|
19,200 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
17/04/2013 |
2.50
|
10,400 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
16/04/2013 |
2.50
|
8,400 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
15/04/2013 |
2.50
|
97,400 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
12/04/2013 |
2.60
|
72,300 | 2.60 | 2.70 | 2.40 | 0 | 0 | 0 |
11/04/2013 |
2.60
|
74,700 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
10/04/2013 |
2.50
|
73,000 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
09/04/2013 |
2.60
|
26,600 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
08/04/2013 |
2.70
|
98,900 | 2.50 | 2.70 | 2.40 | 0 | 0 | 0 |
05/04/2013 |
2.50
|
94,100 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
04/04/2013 |
2.70
|
377,200 | 3 | 3 | 2.70 | 0 | 0 | 0 |
03/04/2013 |
3
|
34,700 | 3 | 3 | 2.70 | 0 | 0 | 0 |
02/04/2013 |
3
|
33,200 | 3 | 3 | 2.80 | 0 | 0 | 0 |
01/04/2013 |
3
|
20,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
29/03/2013 |
3
|
116,800 | 3 | 3 | 2.70 | 0 | 0 | 0 |
28/03/2013 |
3
|
38,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
27/03/2013 |
3
|
9,400 | 3 | 3 | 2.80 | 0 | 0 | 0 |
26/03/2013 |
3
|
3,600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
25/03/2013 |
3
|
6,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
22/03/2013 |
3
|
65,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
21/03/2013 |
3.10
|
37,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
20/03/2013 |
3.10
|
46,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
19/03/2013 |
3.10
|
6,600 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
18/03/2013 |
3.20
|
66,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
15/03/2013 |
3.20
|
44,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
14/03/2013 |
3.10
|
64,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
13/03/2013 |
3.20
|
59,300 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
12/03/2013 |
3.20
|
125,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
11/03/2013 |
3.30
|
133,800 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
08/03/2013 |
3.20
|
34,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
07/03/2013 |
3.10
|
7,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
06/03/2013 |
3
|
90,000 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
05/03/2013 |
2.80
|
108,700 | 3 | 3 | 2.70 | 0 | 0 | 0 |
04/03/2013 |
3
|
177,800 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
01/03/2013 |
3.30
|
21,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
28/02/2013 |
3.50
|
15,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
27/02/2013 |
3.40
|
241,300 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
26/02/2013 |
3.60
|
186,700 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
25/02/2013 |
3.80
|
59,700 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
22/02/2013 |
3.60
|
229,700 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
21/02/2013 |
3.80
|
374,700 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
20/02/2013 |
4.20
|
236,800 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
19/02/2013 |
4.10
|
173,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
18/02/2013 |
4.20
|
122,600 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
08/02/2013 |
4.20
|
166,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
07/02/2013 |
4.20
|
195,000 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
06/02/2013 |
4
|
57,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
05/02/2013 |
3.90
|
145,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
04/02/2013 |
3.90
|
109,200 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
01/02/2013 |
4.10
|
122,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
31/01/2013 |
4.10
|
663,600 | 3.80 | 4.10 | 3.70 | 85,300 | 0 | 0.3 |
30/01/2013 |
3.80
|
134,000 | 3.90 | 4 | 3.70 | 34,900 | 0 | 0.1 |
29/01/2013 |
3.90
|
159,600 | 3.90 | 4 | 3.70 | 26,000 | 0 | 0.1 |
28/01/2013 |
3.90
|
219,800 | 3.80 | 4 | 3.60 | 21,200 | 0 | 0.1 |
25/01/2013 |
3.80
|
120,200 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
24/01/2013 |
3.70
|
155,000 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
23/01/2013 |
3.50
|
170,300 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
22/01/2013 |
3.60
|
392,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
21/01/2013 |
3.80
|
251,000 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
18/01/2013 |
4
|
190,900 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
17/01/2013 |
4
|
1,017,800 | 4.20 | 4.50 | 3.90 | 0 | 0 | 0 |
16/01/2013 |
4.20
|
311,100 | 3.90 | 4.20 | 4.10 | 0 | 0 | 0 |
15/01/2013 |
3.90
|
261,400 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
14/01/2013 |
3.60
|
97,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
11/01/2013 |
3.50
|
149,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
10/01/2013 |
3.70
|
135,200 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
09/01/2013 |
3.60
|
299,400 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
08/01/2013 |
3.80
|
402,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
07/01/2013 |
4
|
317,000 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
04/01/2013 |
3.80
|
339,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
03/01/2013 |
3.60
|
592,300 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
02/01/2013 |
3.40
|
49,500 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
28/12/2012 |
3.20
|
396,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
27/12/2012 |
3.10
|
104,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
26/12/2012 |
3.10
|
166,900 | 2.80 | 3.10 | 2.90 | 0 | 0 | 0 |
25/12/2012 |
2.80
|
99,600 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |