Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.04 | -1.57% | 667,500 | 800 | 0.0 |
2.50
2.87
2.51
|
2 tháng
(2024-09-16) |
-0.08 | -3.09% | 974,700 | 1,700 | 0.0 |
2.50
2.87
2.51
|
3 tháng
(2024-08-15) |
-0.13 | -4.92% | 1,073,100 | 2,200 | 0.0 |
2.47
2.87
2.51
|
6 tháng
(2024-05-17) |
-0.32 | -11.31% | 1,716,200 | 5,200 | 0.0 |
2.47
2.92
2.51
|
12 tháng
(2023-11-20) |
-0.63 | -20.06% | 3,836,600 | 9,300 | 0.0 |
2.47
3.26
2.51
|
24 tháng
(2022-11-24) |
0.06 | 2.45% | 8,493,100 | 56,000 | 0.6 |
2.45
4.30
2.51
|
36 tháng
(2021-11-29) |
-5.89 | -70.12% | 19,419,500 | 34,700 | 0.4 |
2.40
8.85
2.51
|
60 tháng
(2019-12-10) |
-1.14 | -31.29% | 32,335,450 | 68,880 | 0.7 |
2.40
9.30
2.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
11/04/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
10/04/2013 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
09/04/2013 |
4.83
|
10 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
08/04/2013 |
4.83
|
10 | 4.58 | 4.83 | 4.83 | 0 | 0 | 0 |
05/04/2013 |
4.58
|
890 | 4.33 | 4.58 | 4.58 | 0 | 0 | 0 |
04/04/2013 |
4.33
|
13,950 | 4.49 | 4.49 | 4.33 | 13,940 | 0 | 0.1 |
03/04/2013 |
4.49
|
6,000 | 4.83 | 4.83 | 4.49 | 5,250 | 0 | 0.0 |