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% | 592,200 | 0 | 0 |
1.60
1.80
1.70
|
2 tháng
(2024-07-22) |
-0.10 | -5.56% | 1,867,900 | 0 | 0 |
1.60
1.90
1.70
|
3 tháng
(2024-06-24) |
-0.20 | -10.53% | 3,010,400 | 0 | 0 |
1.60
2
1.70
|
6 tháng
(2024-03-25) |
-0.40 | -19.05% | 10,909,900 | -2,100 | -0.0 |
1.60
2.40
1.70
|
12 tháng
(2023-09-26) |
-0.80 | -32% | 17,143,900 | -2,100 | -0.0 |
1.60
2.50
1.70
|
24 tháng
(2022-10-03) |
-1.80 | -51.43% | 35,041,327 | -2,100 | -0.0 |
1.60
3.60
1.70
|
36 tháng
(2021-10-06) |
-2.90 | -63.04% | 167,328,974 | 27,983 | 0.3 |
1.60
9.60
1.70
|
60 tháng
(2019-10-17) |
-1.10 | -39.29% | 205,409,482 | 32,383 | 0.3 |
1.60
9.60
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2013 |
3.70
|
955,492 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
21/11/2013 |
3.90
|
535,157 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
20/11/2013 |
4
|
895,870 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
19/11/2013 |
3.70
|
740,255 | 3.70 | 3.90 | 3.60 | 0 | 10,000 | -0.0 |
18/11/2013 |
3.70
|
616,900 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
15/11/2013 |
3.80
|
1,280,306 | 3.50 | 3.80 | 3.60 | 0 | 0 | 0 |
14/11/2013 |
3.50
|
600,900 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
13/11/2013 |
3.20
|
433,702 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
12/11/2013 |
3.30
|
594,400 | 3.60 | 3.70 | 3.30 | 0 | 0 | 0 |
11/11/2013 |
3.60
|
345,850 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
08/11/2013 |
3.40
|
1,015,411 | 3.30 | 3.60 | 3.20 | 0 | 10,000 | -0.0 |
07/11/2013 |
3.30
|
630,600 | 3.40 | 3.40 | 3.20 | 0 | 20,000 | -0.1 |
06/11/2013 |
3.40
|
472,146 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
05/11/2013 |
3.40
|
1,153,812 | 3.10 | 3.40 | 3.30 | 0 | 30,000 | -0.1 |
04/11/2013 |
3.10
|
583,814 | 2.90 | 3.10 | 3 | 20,000 | 0 | 0.1 |
01/11/2013 |
2.90
|
557,900 | 2.80 | 3 | 2.60 | 10,000 | 0 | 0.0 |
31/10/2013 |
2.80
|
106,679 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
30/10/2013 |
2.90
|
212,448 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
29/10/2013 |
2.80
|
721,604 | 2.60 | 2.80 | 2.60 | 13,000 | 0 | 0.0 |
28/10/2013 |
2.60
|
74,100 | 2.70 | 2.80 | 2.60 | 10,000 | 0 | 0.0 |
25/10/2013 |
2.70
|
258,550 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
24/10/2013 |
2.70
|
310,000 | 2.50 | 2.70 | 2.40 | 17,000 | 0 | 0.0 |
23/10/2013 |
2.50
|
74,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
22/10/2013 |
2.50
|
262,500 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
21/10/2013 |
2.60
|
208,400 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
18/10/2013 |
2.50
|
39,700 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
17/10/2013 |
2.50
|
53,200 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
16/10/2013 |
2.50
|
144,649 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 |
15/10/2013 |
2.40
|
30,705 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
14/10/2013 |
2.30
|
10,300 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
11/10/2013 |
2.40
|
53,000 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
10/10/2013 |
2.30
|
147,827 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
09/10/2013 |
2.30
|
76,070 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
08/10/2013 |
2.30
|
54,061 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
07/10/2013 |
2.30
|
58,509 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
04/10/2013 |
2.30
|
125,217 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
03/10/2013 |
2.40
|
80,850 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
02/10/2013 |
2.50
|
140,400 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
01/10/2013 |
2.40
|
357,003 | 2.20 | 2.40 | 2.20 | 0 | 0 | 0 |
30/09/2013 |
2.20
|
32,500 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
27/09/2013 |
2.20
|
48,300 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
26/09/2013 |
2.30
|
47,978 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
25/09/2013 |
2.20
|
73,200 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
24/09/2013 |
2.20
|
64,300 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
23/09/2013 |
2.10
|
1,100 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
20/09/2013 |
2.10
|
32,791 | 2.20 | 2.20 | 2 | 0 | 0 | 0 |
19/09/2013 |
2.20
|
157,800 | 2.10 | 2.20 | 1.90 | 0 | 0 | 0 |
18/09/2013 |
2.10
|
25,600 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
17/09/2013 |
2.10
|
51,300 | 2.10 | 2.20 | 1.90 | 0 | 0 | 0 |
16/09/2013 |
2.10
|
37,400 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
13/09/2013 |
2.20
|
21,910 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
12/09/2013 |
2.10
|
87,900 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
11/09/2013 |
2.10
|
34,200 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
10/09/2013 |
2.20
|
118,300 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
09/09/2013 |
2.30
|
135,400 | 2.50 | 2.50 | 2.30 | 0 | 0 | 0 |
06/09/2013 |
2.50
|
27,300 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
05/09/2013 |
2.50
|
23,000 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
04/09/2013 |
2.50
|
15,420 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
03/09/2013 |
2.50
|
4,008 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
30/08/2013 |
2.60
|
59,900 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
29/08/2013 |
2.50
|
15,936 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
28/08/2013 |
2.50
|
54,203 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
27/08/2013 |
2.50
|
43,600 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
26/08/2013 |
2.60
|
142,900 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
23/08/2013 |
2.60
|
8,108 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
22/08/2013 |
2.70
|
51,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
21/08/2013 |
2.80
|
53,712 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
20/08/2013 |
2.80
|
39,800 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
19/08/2013 |
2.70
|
65,136 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
16/08/2013 |
2.70
|
13,640 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
15/08/2013 |
2.70
|
51,742 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
14/08/2013 |
2.70
|
45,474 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
13/08/2013 |
2.70
|
26,153 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
12/08/2013 |
2.60
|
60,000 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
09/08/2013 |
2.60
|
39,456 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
08/08/2013 |
2.70
|
33,350 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
07/08/2013 |
2.70
|
36,600 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
06/08/2013 |
2.80
|
25,800 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
05/08/2013 |
2.70
|
20,254 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
02/08/2013 |
2.80
|
54,829 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
01/08/2013 |
2.70
|
17,800 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
31/07/2013 |
2.70
|
14,810 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
30/07/2013 |
2.70
|
37,268 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
29/07/2013 |
2.60
|
67,315 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
26/07/2013 |
2.70
|
115,200 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
25/07/2013 |
2.80
|
48,200 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
24/07/2013 |
2.70
|
48,000 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
23/07/2013 |
2.90
|
70,500 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
22/07/2013 |
2.90
|
42,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
19/07/2013 |
2.90
|
30,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
18/07/2013 |
3
|
12,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
17/07/2013 |
3
|
54,400 | 3 | 3.10 | 3 | 0 | 0 | 0 |
16/07/2013 |
3
|
237,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
15/07/2013 |
3
|
41,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
12/07/2013 |
3
|
81,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
11/07/2013 |
3
|
85,600 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
10/07/2013 |
2.80
|
118,600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
09/07/2013 |
3
|
111,200 | 2.90 | 3 | 2.90 | 3,700 | 0 | 0.0 |
08/07/2013 |
2.90
|
176,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
05/07/2013 |
3.10
|
136,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |