Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.08 | -3.10% | 223,900 | 800 | 0.0 |
2.47
2.64
2.50
|
2 tháng
(2024-09-23) |
-0.15 | -5.66% | 841,400 | 4,900 | 0.0 |
2.47
2.87
2.50
|
3 tháng
(2024-08-26) |
0 | 0% | 1,068,400 | 5,900 | 0.0 |
2.47
2.87
2.50
|
6 tháng
(2024-05-27) |
-0.30 | -10.71% | 1,616,000 | 8,900 | 0.0 |
2.47
2.92
2.50
|
12 tháng
(2023-11-28) |
-0.50 | -16.67% | 3,825,600 | 13,000 | 0.0 |
2.47
3.26
2.50
|
24 tháng
(2022-12-05) |
-0.53 | -17.49% | 8,385,600 | 59,700 | 0.6 |
2.47
4.30
2.50
|
36 tháng
(2021-12-08) |
-5.60 | -69.14% | 18,820,600 | 69,200 | 0.7 |
2.40
8.85
2.50
|
60 tháng
(2019-12-19) |
-1.15 | -31.57% | 32,358,440 | 72,580 | 0.7 |
2.40
9.30
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/09/2013 |
2.83
|
20 | 3.00 | 3.00 | 2.83 | 0 | 0 | 0 |
04/09/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
03/09/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
30/08/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
29/08/2013 |
3.00
|
10 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 |
28/08/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
27/08/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
26/08/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
23/08/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
22/08/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
21/08/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
20/08/2013 |
3.08
|
760 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
19/08/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
16/08/2013 |
3.08
|
900 | 3.00 | 3.08 | 3.08 | 0 | 0 | 0 |
15/08/2013 |
3.00
|
100 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 |
14/08/2013 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
13/08/2013 |
3.08
|
70 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
12/08/2013 |
3.08
|
4,240 | 2.91 | 3.08 | 3.08 | 2,000 | 0 | 0.0 |
09/08/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
08/08/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
07/08/2013 |
2.91
|
200 | 3.00 | 3.00 | 2.91 | 0 | 0 | 0 |
06/08/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
05/08/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
02/08/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
01/08/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
31/07/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
30/07/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
29/07/2013 |
3.00
|
110 | 2.91 | 3.00 | 3.00 | 0 | 0 | 0 |
26/07/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
25/07/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
24/07/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
23/07/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
22/07/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
19/07/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
18/07/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
17/07/2013 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
16/07/2013 |
2.91
|
30 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
15/07/2013 |
2.91
|
10 | 3.00 | 3.00 | 2.91 | 0 | 0 | 0 |
12/07/2013 |
3.00
|
780 | 3.16 | 3.16 | 3.00 | 0 | 0 | 0 |
11/07/2013 |
3.16
|
480 | 3.00 | 3.16 | 2.83 | 0 | 0 | 0 |
10/07/2013 |
3.00
|
20 | 3.16 | 3.33 | 3.00 | 0 | 0 | 0 |
09/07/2013 |
3.16
|
10 | 3.33 | 3.33 | 3.16 | 0 | 0 | 0 |
08/07/2013 |
3.33
|
10,820 | 3.16 | 3.33 | 3.00 | 0 | 10,310 | -0.0 |
05/07/2013 |
3.16
|
21,780 | 3.33 | 3.33 | 3.16 | 0 | 21,780 | -0.1 |
04/07/2013 |
3.33
|
420 | 3.50 | 3.50 | 3.33 | 0 | 260 | -0.0 |
03/07/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/07/2013 |
3.50
|
480 | 3.33 | 3.50 | 3.50 | 0 | 480 | -0.0 |
01/07/2013 |
3.33
|
9,480 | 3.58 | 3.58 | 3.33 | 0 | 9,400 | -0.0 |
28/06/2013 |
3.58
|
10 | 3.41 | 3.58 | 3.58 | 0 | 0 | 0 |
27/06/2013 |
3.41
|
1,640 | 3.66 | 3.66 | 3.41 | 0 | 0 | 0 |
26/06/2013 |
3.66
|
10 | 3.91 | 3.91 | 3.66 | 0 | 0 | 0 |
25/06/2013 |
3.91
|
1,000 | 4.16 | 4.16 | 3.91 | 0 | 0 | 0 |
24/06/2013 |
4.16
|
20 | 4.33 | 4.33 | 4.16 | 0 | 20 | -0.0 |
21/06/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
20/06/2013 |
4.33
|
30 | 4.08 | 4.33 | 4.16 | 0 | 0 | 0 |
19/06/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
18/06/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
17/06/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
14/06/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
13/06/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
12/06/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
11/06/2013 |
4.08
|
2,040 | 3.99 | 4.08 | 3.74 | 0 | 10 | -0.0 |
10/06/2013 |
3.99
|
1,010 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
07/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
06/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
05/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
04/06/2013 |
3.99
|
50 | 3.91 | 3.99 | 3.66 | 0 | 0 | 0 |
03/06/2013 |
3.91
|
110 | 4.08 | 4.08 | 3.83 | 0 | 0 | 0 |
31/05/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
30/05/2013 |
4.08
|
10 | 4.08 | 4.08 | 4.08 | 0 | 10 | -0.0 |
29/05/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
28/05/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
27/05/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
24/05/2013 |
4.08
|
4,000 | 4.08 | 4.08 | 4.08 | 0 | 4,000 | -0.0 |
23/05/2013 |
4.08
|
5,000 | 4.08 | 4.08 | 4.08 | 0 | 5,000 | -0.0 |
22/05/2013 |
4.08
|
3,030 | 3.91 | 4.16 | 4.08 | 0 | 0 | 0 |
21/05/2013 |
3.91
|
10,000 | 3.99 | 3.99 | 3.91 | 0 | 10,000 | -0.0 |
20/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
17/05/2013 |
3.99
|
10 | 3.74 | 3.99 | 3.99 | 0 | 0 | 0 |
16/05/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
15/05/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
14/05/2013 |
3.74
|
80 | 3.83 | 3.83 | 3.74 | 0 | 70 | -0.0 |
13/05/2013 |
3.83
|
1,210 | 3.58 | 3.83 | 3.33 | 0 | 0 | 0 |
10/05/2013 |
3.58
|
20 | 3.66 | 3.66 | 3.58 | 0 | 20 | -0.0 |
09/05/2013 |
3.66
|
90 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
08/05/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
07/05/2013 |
3.74
|
30 | 3.58 | 3.74 | 3.33 | 0 | 10 | -0.0 |
06/05/2013 |
3.58
|
10 | 3.41 | 3.58 | 3.58 | 0 | 0 | 0 |
03/05/2013 |
3.41
|
14,480 | 3.66 | 3.66 | 3.41 | 14,300 | 14,480 | -0.0 |
02/05/2013 |
3.66
|
14,220 | 3.91 | 3.91 | 3.66 | 13,400 | 1,220 | 0.1 |
26/04/2013 |
3.91
|
13,100 | 3.99 | 3.99 | 3.91 | 13,100 | 13,100 | 0 |
25/04/2013 |
3.99
|
22,620 | 4.08 | 4.08 | 3.99 | 12,800 | 12,500 | 0.0 |
24/04/2013 |
4.08
|
16,880 | 4.33 | 4.33 | 4.08 | 12,100 | 3,710 | 0.0 |
23/04/2013 |
4.33
|
12,010 | 4.58 | 4.58 | 4.33 | 11,900 | 11,900 | 0 |
22/04/2013 |
4.58
|
260 | 4.91 | 4.91 | 4.58 | 100 | 0 | 0.0 |
18/04/2013 |
4.91
|
1,200 | 4.83 | 4.91 | 4.58 | 1,200 | 0 | 0.0 |
17/04/2013 |
4.83
|
29,570 | 4.66 | 4.91 | 4.41 | 16,000 | 0 | 0.1 |
16/04/2013 |
4.66
|
10,010 | 4.41 | 4.66 | 4.41 | 10,000 | 0 | 0.1 |
15/04/2013 |
4.41
|
11,920 | 4.66 | 4.66 | 4.41 | 11,900 | 0 | 0.1 |
12/04/2013 |
4.66
|
2,630 | 4.83 | 4.83 | 4.66 | 2,500 | 0 | 0.0 |