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 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
3.24
|
8,200 | 3.29 | 3.29 | 3.11 | 0 | 0 | 0 |
19/11/2013 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
18/11/2013 |
3.29
|
3,500 | 3.11 | 3.29 | 3.07 | 0 | 0 | 0 |
15/11/2013 |
3.11
|
31,800 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
14/11/2013 |
3.16
|
4,000 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
13/11/2013 |
3.16
|
1,700 | 2.90 | 3.16 | 2.98 | 0 | 0 | 0 |
12/11/2013 |
2.90
|
5,000 | 3.03 | 3.07 | 2.90 | 0 | 0 | 0 |
11/11/2013 |
3.03
|
17,500 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
08/11/2013 |
3.03
|
3,500 | 3.20 | 3.20 | 3.03 | 0 | 0 | 0 |
07/11/2013 |
3.20
|
1,400 | 3.37 | 3.37 | 3.20 | 0 | 0 | 0 |
06/11/2013 |
3.37
|
600 | 3.24 | 3.37 | 3.24 | 0 | 0 | 0 |
05/11/2013 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
04/11/2013 |
3.24
|
9,700 | 3.03 | 3.24 | 3.03 | 0 | 0 | 0 |
01/11/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
31/10/2013 |
3.03
|
700 | 2.98 | 3.03 | 2.98 | 0 | 0 | 0 |
30/10/2013 |
2.98
|
4,300 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
29/10/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
28/10/2013 |
3.03
|
4,600 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 |
25/10/2013 |
3.03
|
2,000 | 3.16 | 3.16 | 3.03 | 0 | 0 | 0 |
24/10/2013 |
3.16
|
6,400 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 |
23/10/2013 |
3.24
|
700 | 3.16 | 3.24 | 3.16 | 0 | 0 | 0 |
22/10/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
21/10/2013 |
3.16
|
3,600 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
18/10/2013 |
3.24
|
100 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
17/10/2013 |
3.33
|
600 | 3.29 | 3.33 | 3.29 | 0 | 0 | 0 |
16/10/2013 |
3.29
|
100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
15/10/2013 |
3.29
|
100 | 3.24 | 3.29 | 3.29 | 0 | 0 | 0 |
14/10/2013 |
3.24
|
3,200 | 3.20 | 3.24 | 3.07 | 0 | 0 | 0 |
11/10/2013 |
3.20
|
4,600 | 3.37 | 3.46 | 3.16 | 0 | 0 | 0 |
10/10/2013 |
3.37
|
100 | 3.16 | 3.37 | 3.37 | 0 | 0 | 0 |
09/10/2013 |
3.16
|
4,000 | 3.42 | 3.42 | 3.16 | 0 | 0 | 0 |
08/10/2013 |
3.42
|
8,800 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
07/10/2013 |
3.42
|
1,100 | 3.59 | 3.59 | 3.29 | 0 | 0 | 0 |
04/10/2013 |
3.59
|
5,200 | 3.46 | 3.59 | 3.46 | 0 | 0 | 0 |
03/10/2013 |
3.46
|
7,900 | 3.29 | 3.46 | 3.11 | 0 | 0 | 0 |
02/10/2013 |
3.29
|
200 | 3.33 | 3.55 | 3.29 | 0 | 0 | 0 |
01/10/2013 |
3.33
|
100 | 3.11 | 3.33 | 3.33 | 0 | 0 | 0 |
30/09/2013 |
3.11
|
1,500 | 3.33 | 3.33 | 3.11 | 0 | 0 | 0 |
27/09/2013 |
3.33
|
1,100 | 3.37 | 3.37 | 3.24 | 0 | 0 | 0 |
26/09/2013 |
3.37
|
6,300 | 3.07 | 3.37 | 3.03 | 0 | 0 | 0 |
25/09/2013 |
3.07
|
3,700 | 3.33 | 3.33 | 3.07 | 0 | 0 | 0 |
24/09/2013 |
3.33
|
16,600 | 3.07 | 3.33 | 2.90 | 0 | 0 | 0 |
23/09/2013 |
3.07
|
8,000 | 3.20 | 3.20 | 3.03 | 0 | 0 | 0 |
20/09/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
19/09/2013 |
3.20
|
2,000 | 3.11 | 3.20 | 3.11 | 0 | 0 | 0 |
18/09/2013 |
3.11
|
4,100 | 3.46 | 3.46 | 3.11 | 0 | 0 | 0 |
17/09/2013 |
3.46
|
5,700 | 3.46 | 3.50 | 3.20 | 0 | 0 | 0 |
16/09/2013 |
3.46
|
3,100 | 3.50 | 3.50 | 3.24 | 0 | 0 | 0 |
13/09/2013 |
3.50
|
500 | 3.46 | 3.50 | 3.24 | 0 | 0 | 0 |
12/09/2013 |
3.46
|
5,900 | 3.50 | 3.50 | 3.24 | 0 | 0 | 0 |
11/09/2013 |
3.50
|
400 | 3.37 | 3.50 | 3.50 | 0 | 0 | 0 |
10/09/2013 |
3.37
|
8,300 | 3.68 | 3.68 | 3.37 | 0 | 0 | 0 |
09/09/2013 |
3.68
|
10 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
06/09/2013 |
3.68
|
2,623 | 3.68 | 3.81 | 3.68 | 0 | 0 | 0 |
05/09/2013 |
3.68
|
41,700 | 3.55 | 3.89 | 3.59 | 0 | 0 | 0 |
04/09/2013 |
3.55
|
86,100 | 3.46 | 3.81 | 3.46 | 0 | 0 | 0 |
03/09/2013 |
3.46
|
600 | 3.50 | 3.50 | 3.16 | 0 | 0 | 0 |
30/08/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
29/08/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/08/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
27/08/2013 |
3.50
|
600 | 3.46 | 3.50 | 3.50 | 0 | 0 | 0 |
26/08/2013 |
3.46
|
100 | 3.50 | 3.50 | 3.46 | 0 | 0 | 0 |
23/08/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/08/2013 |
3.50
|
2,000 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 |
21/08/2013 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
20/08/2013 |
3.55
|
200 | 3.50 | 3.55 | 3.55 | 0 | 0 | 0 |
19/08/2013 |
3.50
|
1,500 | 3.72 | 3.72 | 3.42 | 0 | 0 | 0 |
16/08/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
15/08/2013 |
3.72
|
600 | 3.59 | 3.72 | 3.68 | 0 | 0 | 0 |
14/08/2013 |
3.59
|
500 | 3.63 | 3.63 | 3.46 | 0 | 0 | 0 |
13/08/2013 |
3.63
|
200 | 3.50 | 3.63 | 3.20 | 0 | 0 | 0 |
12/08/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/08/2013 |
3.50
|
1,300 | 3.50 | 3.50 | 3.37 | 0 | 1,100 | -0.0 |
08/08/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
07/08/2013 |
3.50
|
5,300 | 3.72 | 3.72 | 3.37 | 0 | 1,400 | -0.0 |
06/08/2013 |
3.72
|
6,300 | 3.55 | 3.72 | 3.46 | 0 | 0 | 0 |
05/08/2013 |
3.55
|
1,600 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 |
02/08/2013 |
3.55
|
3,300 | 3.46 | 3.55 | 3.46 | 0 | 0 | 0 |
01/08/2013 |
3.46
|
169 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
31/07/2013 |
3.46
|
101 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
30/07/2013 |
3.46
|
100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
29/07/2013 |
3.46
|
200 | 3.29 | 3.46 | 3.46 | 0 | 0 | 0 |
26/07/2013 |
3.29
|
100 | 3.59 | 3.59 | 3.29 | 0 | 0 | 0 |
25/07/2013 |
3.59
|
30,000 | 3.55 | 3.59 | 3.46 | 0 | 0 | 0 |
24/07/2013 |
3.55
|
100 | 3.59 | 3.59 | 3.55 | 0 | 0 | 0 |
23/07/2013 |
3.59
|
28,300 | 3.37 | 3.59 | 3.46 | 0 | 0 | 0 |
22/07/2013 |
3.37
|
83,900 | 3.07 | 3.37 | 3.16 | 0 | 1,500 | -0.0 |
19/07/2013 |
3.07
|
39,700 | 2.81 | 3.07 | 2.81 | 0 | 0 | 0 |
18/07/2013 |
2.81
|
2,600 | 2.77 | 2.81 | 2.51 | 0 | 0 | 0 |
17/07/2013 |
2.77
|
200 | 2.77 | 2.77 | 2.51 | 0 | 0 | 0 |
16/07/2013 |
2.77
|
1,200 | 2.90 | 2.90 | 2.77 | 0 | 0 | 0 |
15/07/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
12/07/2013 |
2.90
|
5,100 | 2.90 | 2.90 | 2.90 | 0 | 2,000 | -0.0 |
11/07/2013 |
2.90
|
1,100 | 2.90 | 2.90 | 2.81 | 0 | 0 | 0 |
10/07/2013 |
2.90
|
10,100 | 3.03 | 3.03 | 2.77 | 0 | 0 | 0 |
09/07/2013 |
3.03
|
2,000 | 2.90 | 3.03 | 2.94 | 0 | 0 | 0 |
08/07/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
05/07/2013 |
2.90
|
4,200 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 |
04/07/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
03/07/2013 |
3.03
|
7,100 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |