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) |
-0.70 | -16.67% | 116,400 | 0 | 0 |
3.40
4.20
3.50
|
2 tháng
(2024-07-22) |
-2 | -36.36% | 193,000 | 0 | 0 |
3.40
5.50
3.50
|
3 tháng
(2024-06-24) |
-2.50 | -41.67% | 308,900 | 0 | 0 |
3.40
6.10
3.50
|
6 tháng
(2024-03-25) |
-3.30 | -48.53% | 4,127,300 | 0 | 0 |
3.40
7
3.50
|
12 tháng
(2023-09-26) |
0.90 | 34.62% | 15,920,400 | -8,200 | -0.0 |
2
8.50
3.50
|
24 tháng
(2022-10-03) |
1 | 40% | 28,318,031 | 13,700 | 0.1 |
1.40
8.50
3.50
|
36 tháng
(2021-10-06) |
0.70 | 25% | 34,372,536 | 14,200 | 0.1 |
1.40
8.50
3.50
|
60 tháng
(2019-10-17) |
2.40 | 218.18% | 42,534,982 | 8,100 | 0.1 |
0.60
8.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
3.40
|
21,560 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
01/07/2013 |
3.30
|
1,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
28/06/2013 |
3.30
|
690 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
27/06/2013 |
3.40
|
1,010 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
26/06/2013 |
3.40
|
1,020 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
25/06/2013 |
3.40
|
20,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
24/06/2013 |
3.50
|
180 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
21/06/2013 |
3.40
|
9,730 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
20/06/2013 |
3.50
|
12,470 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
19/06/2013 |
3.40
|
8,450 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
18/06/2013 |
3.50
|
5,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
17/06/2013 |
3.60
|
25,450 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
14/06/2013 |
3.60
|
10,610 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
13/06/2013 |
3.50
|
17,210 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
12/06/2013 |
3.50
|
9,230 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
11/06/2013 |
3.60
|
8,480 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
10/06/2013 |
3.60
|
4,610 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
07/06/2013 |
3.60
|
12,660 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
06/06/2013 |
3.50
|
26,780 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
05/06/2013 |
3.60
|
12,920 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
04/06/2013 |
3.60
|
46,310 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
03/06/2013 |
3.50
|
25,280 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
31/05/2013 |
3.50
|
46,120 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
30/05/2013 |
3.40
|
53,610 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
29/05/2013 |
3.50
|
19,970 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
28/05/2013 |
3.50
|
8,760 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
27/05/2013 |
3.60
|
6,740 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
24/05/2013 |
3.50
|
18,710 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
23/05/2013 |
3.40
|
2,570 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
22/05/2013 |
3.30
|
13,390 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
21/05/2013 |
3.40
|
14,870 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
20/05/2013 |
3.30
|
2,540 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
17/05/2013 |
3.40
|
810 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
16/05/2013 |
3.40
|
2,910 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
15/05/2013 |
3.40
|
12,120 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
14/05/2013 |
3.40
|
9,980 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
13/05/2013 |
3.40
|
6,160 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
10/05/2013 |
3.30
|
6,090 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
09/05/2013 |
3.50
|
4,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
08/05/2013 |
3.50
|
19,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
07/05/2013 |
3.40
|
17,460 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
06/05/2013 |
3.40
|
3,050 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
03/05/2013 |
3.30
|
8,560 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
02/05/2013 |
3.30
|
2,380 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
26/04/2013 |
3.30
|
4,610 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
25/04/2013 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
24/04/2013 |
3.40
|
3,910 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
23/04/2013 |
3.30
|
2,790 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
22/04/2013 |
3.50
|
10 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/04/2013 |
3.50
|
110 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
17/04/2013 |
3.50
|
4,410 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
16/04/2013 |
3.50
|
3,850 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
15/04/2013 |
3.50
|
16,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
12/04/2013 |
3.50
|
29,370 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
11/04/2013 |
3.60
|
4,940 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
10/04/2013 |
3.60
|
11,910 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
09/04/2013 |
3.70
|
13,690 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
08/04/2013 |
3.60
|
5,150 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
05/04/2013 |
3.60
|
4,930 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
04/04/2013 |
3.60
|
1,580 | 3.50 | 3.60 | 3.50 | 0 | 1,530 | -0.0 |
03/04/2013 |
3.50
|
170 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
02/04/2013 |
3.70
|
7,190 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
01/04/2013 |
3.60
|
1,550 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
29/03/2013 |
3.50
|
1,640 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/03/2013 |
3.50
|
14,030 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
27/03/2013 |
3.60
|
22,790 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
26/03/2013 |
3.60
|
1,200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
25/03/2013 |
3.60
|
2,440 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
22/03/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
21/03/2013 |
3.60
|
23,720 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/03/2013 |
3.60
|
17,060 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
19/03/2013 |
3.50
|
19,690 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
18/03/2013 |
3.60
|
13,450 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
15/03/2013 |
3.60
|
43,920 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
14/03/2013 |
3.60
|
7,660 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
13/03/2013 |
3.50
|
370 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
12/03/2013 |
3.60
|
46,580 | 3.80 | 3.80 | 3.60 | 0 | 20,000 | -0.1 |
11/03/2013 |
3.80
|
4,690 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
08/03/2013 |
3.70
|
7,250 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
07/03/2013 |
3.70
|
6,050 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
06/03/2013 |
3.60
|
48,090 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
05/03/2013 |
3.40
|
1,190 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
04/03/2013 |
3.50
|
21,360 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
01/03/2013 |
3.70
|
41,970 | 3.70 | 3.90 | 3.70 | 0 | 28,470 | -0.1 |
28/02/2013 |
3.70
|
16,870 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
27/02/2013 |
3.70
|
27,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
26/02/2013 |
3.80
|
14,520 | 4 | 4 | 3.80 | 0 | 0 | 0 |
25/02/2013 |
4
|
6,520 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
22/02/2013 |
3.90
|
37,070 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
21/02/2013 |
3.80
|
167,080 | 4 | 4.10 | 3.80 | 27,000 | 0 | 0.1 |
20/02/2013 |
4
|
36,180 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
19/02/2013 |
4.10
|
76,850 | 3.90 | 4.10 | 3.90 | 0 | 2,550 | -0.0 |
18/02/2013 |
3.90
|
83,360 | 3.70 | 3.90 | 3.70 | 0 | 20,500 | -0.1 |
08/02/2013 |
3.70
|
22,410 | 3.60 | 3.80 | 3.70 | 0 | 2,500 | -0.0 |
07/02/2013 |
3.60
|
30,340 | 3.60 | 3.70 | 3.50 | 0 | 330 | -0.0 |
06/02/2013 |
3.60
|
19,110 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
05/02/2013 |
3.60
|
38,480 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
04/02/2013 |
3.70
|
9,270 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
01/02/2013 |
3.70
|
9,140 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
31/01/2013 |
3.70
|
24,120 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |