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) |
0.10 | 10% | 44,400 | 0 | 0 |
0.90
1.10
1.10
|
2 tháng
(2024-07-22) |
-0.10 | -8.33% | 100,100 | 0 | 0 |
0.90
1.20
1.10
|
3 tháng
(2024-06-24) |
-0.10 | -8.33% | 149,400 | 0 | 0 |
0.90
1.20
1.10
|
6 tháng
(2024-03-29) |
-0.10 | -8.33% | 560,800 | 0 | 0 |
0.90
1.30
1.10
|
12 tháng
(2023-09-29) |
0 | 0% | 1,140,100 | 0 | 0 |
0.90
1.30
1.10
|
24 tháng
(2022-10-03) |
-0.40 | -26.67% | 3,148,429 | -4,100 | -0.0 |
0.90
1.60
1.10
|
36 tháng
(2021-10-06) |
-2.30 | -67.65% | 54,662,186 | -38,000 | -0.2 |
0.90
8.50
1.10
|
60 tháng
(2019-10-17) |
-0.20 | -15.38% | 85,385,945 | 6,100 | -0.1 |
0.80
8.50
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/05/2013 |
3.05
|
2,300 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 |
27/05/2013 |
3.05
|
7,500 | 2.88 | 3.14 | 2.88 | 0 | 0 | 0 |
24/05/2013 |
2.88
|
400 | 2.88 | 2.88 | 2.71 | 0 | 0 | 0 |
23/05/2013 |
2.88
|
1,700 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 |
22/05/2013 |
2.88
|
2,100 | 2.80 | 2.88 | 2.71 | 0 | 0 | 0 |
21/05/2013 |
2.80
|
13,600 | 2.80 | 2.88 | 2.80 | 0 | 0 | 0 |
20/05/2013 |
2.80
|
6,700 | 2.88 | 2.97 | 2.63 | 0 | 0 | 0 |
17/05/2013 |
2.88
|
3,100 | 2.80 | 2.97 | 2.80 | 0 | 0 | 0 |
16/05/2013 |
2.80
|
4,700 | 2.88 | 2.88 | 2.63 | 0 | 0 | 0 |
15/05/2013 |
2.88
|
300 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 |
14/05/2013 |
2.97
|
1,500 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 |
13/05/2013 |
2.97
|
8,500 | 2.71 | 2.97 | 2.71 | 0 | 0 | 0 |
10/05/2013 |
2.71
|
15,500 | 2.97 | 3.05 | 2.71 | 0 | 0 | 0 |
09/05/2013 |
2.97
|
2,300 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 |
08/05/2013 |
3.05
|
2,100 | 3.05 | 3.14 | 2.88 | 0 | 0 | 0 |
07/05/2013 |
3.05
|
2,800 | 3.05 | 3.14 | 2.97 | 0 | 0 | 0 |
06/05/2013 |
3.05
|
12,200 | 2.80 | 3.05 | 2.71 | 0 | 0 | 0 |
03/05/2013 |
2.80
|
22,600 | 2.63 | 2.80 | 2.63 | 0 | 0 | 0 |
02/05/2013 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
26/04/2013 |
2.63
|
4,300 | 2.80 | 2.80 | 2.54 | 0 | 0 | 0 |
25/04/2013 |
2.80
|
2,200 | 2.80 | 2.80 | 2.71 | 0 | 0 | 0 |
24/04/2013 |
2.80
|
4,500 | 2.71 | 2.80 | 2.63 | 0 | 0 | 0 |
23/04/2013 |
2.71
|
5,200 | 2.54 | 2.80 | 2.71 | 0 | 0 | 0 |
22/04/2013 |
2.54
|
5,700 | 2.54 | 2.63 | 2.37 | 0 | 0 | 0 |
18/04/2013 |
2.54
|
39,000 | 2.63 | 2.63 | 2.46 | 0 | 38,400 | -0.1 |
17/04/2013 |
2.63
|
14,600 | 2.80 | 2.80 | 2.54 | 0 | 0 | 0 |
16/04/2013 |
2.80
|
3,400 | 2.88 | 2.88 | 2.71 | 0 | 0 | 0 |
15/04/2013 |
2.88
|
10,600 | 3.14 | 3.14 | 2.88 | 0 | 0 | 0 |
12/04/2013 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
11/04/2013 |
3.14
|
600 | 2.97 | 3.14 | 3.05 | 0 | 0 | 0 |
10/04/2013 |
2.97
|
1,700 | 2.97 | 3.14 | 2.97 | 0 | 0 | 0 |
09/04/2013 |
2.97
|
1,300 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
08/04/2013 |
3.14
|
3,300 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
05/04/2013 |
3.14
|
9,000 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
04/04/2013 |
3.14
|
11,700 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
03/04/2013 |
3.14
|
8,500 | 3.14 | 3.22 | 3.05 | 0 | 0 | 0 |
02/04/2013 |
3.14
|
18,500 | 3.22 | 3.31 | 3.14 | 0 | 0 | 0 |
01/04/2013 |
3.22
|
6,400 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
29/03/2013 |
3.22
|
24,500 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
28/03/2013 |
3.22
|
44,200 | 3.14 | 3.22 | 2.97 | 0 | 0 | 0 |
27/03/2013 |
3.14
|
1,000 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
26/03/2013 |
3.22
|
3,300 | 3.31 | 3.31 | 3.14 | 0 | 0 | 0 |
25/03/2013 |
3.31
|
1,600 | 3.22 | 3.31 | 3.14 | 0 | 0 | 0 |
22/03/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
21/03/2013 |
3.22
|
2,400 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 |
20/03/2013 |
3.31
|
1,600 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
19/03/2013 |
3.31
|
1,100 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 |
18/03/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
15/03/2013 |
3.31
|
26,000 | 3.39 | 3.39 | 3.14 | 0 | 0 | 0 |
14/03/2013 |
3.39
|
7,400 | 3.31 | 3.39 | 3.14 | 0 | 0 | 0 |
13/03/2013 |
3.31
|
6,900 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
12/03/2013 |
3.31
|
400 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
11/03/2013 |
3.31
|
7,100 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |
08/03/2013 |
3.39
|
1,300 | 3.39 | 3.39 | 3.05 | 0 | 0 | 0 |
07/03/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
06/03/2013 |
3.39
|
0 | 3.48 | 3.39 | 3.39 | 0 | 0 | 0 |
05/03/2013 |
3.48
|
16,400 | 3.56 | 3.56 | 3.22 | 0 | 0 | 0 |
04/03/2013 |
3.56
|
42,400 | 3.39 | 3.56 | 3.22 | 0 | 0 | 0 |
01/03/2013 |
3.39
|
8,600 | 3.31 | 3.39 | 3.31 | 0 | 0 | 0 |
28/02/2013 |
3.31
|
40,900 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 |
27/02/2013 |
3.48
|
12,500 | 3.31 | 3.48 | 3.22 | 0 | 0 | 0 |
26/02/2013 |
3.31
|
68,800 | 3.56 | 3.56 | 3.31 | 0 | 0 | 0 |
25/02/2013 |
3.56
|
200 | 3.48 | 3.56 | 3.56 | 0 | 0 | 0 |
22/02/2013 |
3.48
|
11,500 | 3.39 | 3.48 | 3.39 | 0 | 0 | 0 |
21/02/2013 |
3.39
|
28,400 | 3.82 | 3.82 | 3.39 | 0 | 0 | 0 |
20/02/2013 |
3.82
|
16,000 | 3.82 | 3.82 | 3.39 | 0 | 0 | 0 |
19/02/2013 |
3.82
|
7,400 | 3.82 | 3.82 | 3.56 | 0 | 0 | 0 |
18/02/2013 |
3.82
|
51,400 | 3.56 | 3.82 | 3.48 | 0 | 0 | 0 |
08/02/2013 |
3.56
|
4,200 | 3.48 | 3.56 | 3.48 | 0 | 0 | 0 |
07/02/2013 |
3.48
|
18,000 | 3.39 | 3.48 | 3.39 | 0 | 0 | 0 |
06/02/2013 |
3.39
|
6,700 | 3.31 | 3.39 | 3.31 | 0 | 0 | 0 |
05/02/2013 |
3.31
|
27,400 | 3.31 | 3.31 | 3.14 | 0 | 0 | 0 |
04/02/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
01/02/2013 |
3.31
|
16,800 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 |
31/01/2013 |
3.39
|
21,000 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 |
30/01/2013 |
3.39
|
43,400 | 3.31 | 3.39 | 3.14 | 0 | 0 | 0 |
29/01/2013 |
3.31
|
24,200 | 3.31 | 3.39 | 3.14 | 0 | 0 | 0 |
28/01/2013 |
3.31
|
18,000 | 3.31 | 3.48 | 3.14 | 0 | 0 | 0 |
25/01/2013 |
3.31
|
12,200 | 3.22 | 3.39 | 3.22 | 0 | 0 | 0 |
24/01/2013 |
3.22
|
14,800 | 3.05 | 3.31 | 2.97 | 0 | 0 | 0 |
23/01/2013 |
3.05
|
11,200 | 3.05 | 3.22 | 2.97 | 0 | 0 | 0 |
22/01/2013 |
3.05
|
51,900 | 3.39 | 3.39 | 3.05 | 0 | 0 | 0 |
21/01/2013 |
3.39
|
8,100 | 3.48 | 3.56 | 3.31 | 0 | 0 | 0 |
18/01/2013 |
3.48
|
38,800 | 3.48 | 3.56 | 3.22 | 0 | 0 | 0 |
17/01/2013 |
3.48
|
123,000 | 3.22 | 3.56 | 3.22 | 0 | 0 | 0 |
16/01/2013 |
3.22
|
37,100 | 3.22 | 3.39 | 3.22 | 0 | 0 | 0 |
15/01/2013 |
3.22
|
35,000 | 2.97 | 3.22 | 3.05 | 0 | 0 | 0 |
14/01/2013 |
2.97
|
21,500 | 2.97 | 3.14 | 2.80 | 0 | 0 | 0 |
11/01/2013 |
2.97
|
37,700 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
10/01/2013 |
3.14
|
33,900 | 3.05 | 3.14 | 2.97 | 0 | 0 | 0 |
09/01/2013 |
3.05
|
29,700 | 3.22 | 3.31 | 3.05 | 0 | 0 | 0 |
08/01/2013 |
3.22
|
6,200 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
07/01/2013 |
3.22
|
26,300 | 3.31 | 3.39 | 3.14 | 0 | 0 | 0 |
04/01/2013 |
3.31
|
103,200 | 3.31 | 3.39 | 3.14 | 0 | 0 | 0 |
03/01/2013 |
3.31
|
39,300 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 |
02/01/2013 |
3.39
|
40,800 | 3.22 | 3.39 | 3.39 | 0 | 0 | 0 |
28/12/2012 |
3.22
|
35,300 | 3.05 | 3.22 | 3.05 | 0 | 0 | 0 |
27/12/2012 |
3.05
|
22,900 | 2.97 | 3.14 | 3.05 | 0 | 0 | 0 |
26/12/2012 |
2.97
|
19,500 | 2.88 | 2.97 | 2.97 | 0 | 0 | 0 |
25/12/2012 |
2.88
|
17,000 | 2.97 | 3.05 | 2.88 | 0 | 0 | 0 |