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) |
0.20 | 4% | 203,700 | -2,200 | -0.0 |
4.90
5.20
5.20
|
2 tháng
(2024-07-22) |
-0.80 | -13.33% | 1,286,900 | 34,500 | 0.2 |
4.90
6
5.20
|
3 tháng
(2024-06-24) |
-2.90 | -35.80% | 3,822,800 | 59,800 | 0.4 |
4.90
8.10
5.20
|
6 tháng
(2024-03-25) |
-0.50 | -8.77% | 8,411,600 | 66,390 | 0.4 |
4.90
9
5.20
|
12 tháng
(2023-09-26) |
-0.30 | -5.45% | 8,771,000 | 52,890 | 0.3 |
4.90
9
5.20
|
24 tháng
(2022-10-03) |
-1.31 | -20.10% | 11,399,860 | -290,339 | -1.3 |
4.86
9
5.20
|
36 tháng
(2021-10-06) |
-1.40 | -21.21% | 24,224,343 | -163,196 | -1.1 |
4.86
11.92
5.20
|
60 tháng
(2019-10-17) |
2.21 | 73.82% | 36,604,244 | -222,082 | -1.2 |
2.31
11.92
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
3.07
|
6,600 | 3.03 | 3.07 | 2.98 | 0 | 0 | 0 |
04/07/2013 |
3.03
|
700 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 |
03/07/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
02/07/2013 |
3.25
|
1,200 | 3.03 | 3.25 | 3.11 | 0 | 0 | 0 |
01/07/2013 |
3.03
|
3,800 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
28/06/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
27/06/2013 |
3.03
|
9,500 | 2.85 | 3.03 | 2.98 | 0 | 0 | 0 |
26/06/2013 |
2.85
|
2,100 | 2.85 | 2.94 | 2.85 | 0 | 0 | 0 |
25/06/2013 |
2.85
|
15,200 | 2.85 | 2.94 | 2.85 | 0 | 0 | 0 |
24/06/2013 |
2.85
|
13,200 | 3.07 | 3.07 | 2.85 | 0 | 0 | 0 |
21/06/2013 |
3.07
|
6,100 | 3.03 | 3.07 | 2.89 | 0 | 5,000 | -0.0 |
20/06/2013 |
3.03
|
100 | 2.94 | 3.03 | 3.03 | 0 | 0 | 0 |
19/06/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
18/06/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
17/06/2013 |
2.94
|
2,000 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
14/06/2013 |
3.03
|
1,700 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
13/06/2013 |
3.03
|
3,400 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
12/06/2013 |
3.03
|
700 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
11/06/2013 |
3.03
|
2,600 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
10/06/2013 |
3.03
|
1,600 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
07/06/2013 |
3.03
|
1,500 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
06/06/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
05/06/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
04/06/2013 |
3.07
|
100 | 2.94 | 3.07 | 3.07 | 0 | 0 | 0 |
03/06/2013 |
2.94
|
1,100 | 3.03 | 3.11 | 2.94 | 0 | 0 | 0 |
31/05/2013 |
3.03
|
1,500 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
30/05/2013 |
3.07
|
1,300 | 2.98 | 3.07 | 3.03 | 0 | 0 | 0 |
29/05/2013 |
2.98
|
3,800 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
28/05/2013 |
3.07
|
100 | 2.94 | 3.07 | 3.07 | 0 | 0 | 0 |
27/05/2013 |
2.94
|
5,000 | 2.89 | 2.94 | 2.89 | 0 | 0 | 0 |
24/05/2013 |
2.89
|
3,600 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
23/05/2013 |
2.89
|
20,500 | 2.94 | 2.94 | 2.85 | 0 | 0 | 0 |
22/05/2013 |
2.94
|
3,700 | 2.98 | 2.98 | 2.94 | 0 | 0 | 0 |
21/05/2013 |
2.98
|
600 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
20/05/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
17/05/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
16/05/2013 |
3.03
|
900 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
15/05/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
14/05/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
13/05/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
10/05/2013 |
3.11
|
700 | 3.07 | 3.11 | 2.94 | 0 | 0 | 0 |
09/05/2013 |
3.07
|
2,400 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
08/05/2013 |
3.07
|
200 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
07/05/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
06/05/2013 |
3.07
|
5,700 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
03/05/2013 |
3.07
|
5,100 | 2.89 | 3.07 | 2.85 | 0 | 0 | 0 |
02/05/2013 |
2.89
|
600 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
26/04/2013 |
2.89
|
7,400 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
25/04/2013 |
2.89
|
1,000 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 |
24/04/2013 |
2.98
|
200 | 2.85 | 2.98 | 2.98 | 0 | 0 | 0 |
23/04/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
22/04/2013 |
2.85
|
1,000 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
18/04/2013 |
2.85
|
2,000 | 2.94 | 2.94 | 2.85 | 0 | 0 | 0 |
17/04/2013 |
2.94
|
500 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
16/04/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
15/04/2013 |
2.94
|
1,100 | 2.80 | 2.94 | 2.85 | 0 | 0 | 0 |
12/04/2013 |
2.80
|
16,600 | 2.89 | 2.89 | 2.76 | 9,600 | 0 | 0.1 |
11/04/2013 |
2.89
|
700 | 2.89 | 2.94 | 2.89 | 0 | 0 | 0 |
10/04/2013 |
2.89
|
4,900 | 2.85 | 2.89 | 2.85 | 0 | 0 | 0 |
09/04/2013 |
2.85
|
100 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
08/04/2013 |
2.85
|
4,000 | 2.98 | 2.98 | 2.85 | 0 | 0 | 0 |
05/04/2013 |
2.98
|
3,300 | 2.71 | 2.98 | 2.76 | 0 | 0 | 0 |
04/04/2013 |
2.71
|
4,100 | 2.80 | 2.80 | 2.71 | 0 | 0 | 0 |
03/04/2013 |
2.80
|
23,400 | 2.76 | 2.80 | 2.71 | 10,100 | 0 | 0.1 |
02/04/2013 |
2.76
|
4,500 | 2.80 | 2.80 | 2.76 | 0 | 0 | 0 |
01/04/2013 |
2.80
|
100 | 2.76 | 2.80 | 2.80 | 0 | 0 | 0 |
29/03/2013 |
2.76
|
20,700 | 2.89 | 2.89 | 2.67 | 10,100 | 0 | 0.1 |
28/03/2013 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
27/03/2013 |
2.89
|
11,400 | 2.76 | 2.89 | 2.67 | 0 | 0 | 0 |
26/03/2013 |
2.76
|
2,700 | 2.71 | 2.76 | 2.71 | 0 | 0 | 0 |
25/03/2013 |
2.71
|
17,000 | 2.80 | 2.80 | 2.71 | 0 | 0 | 0 |
22/03/2013 |
2.80
|
300 | 2.76 | 2.80 | 2.76 | 0 | 0 | 0 |
21/03/2013 |
2.76
|
5,600 | 2.80 | 2.80 | 2.76 | 0 | 0 | 0 |
20/03/2013 |
2.80
|
1,800 | 2.80 | 2.85 | 2.80 | 0 | 0 | 0 |
19/03/2013 |
2.80
|
1,500 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 |
18/03/2013 |
2.94
|
5,800 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 |
15/03/2013 |
2.94
|
1,900 | 2.85 | 2.94 | 2.76 | 0 | 0 | 0 |
14/03/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
13/03/2013 |
2.85
|
2,200 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 |
12/03/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
11/03/2013 |
3.03
|
100 | 2.94 | 3.03 | 3.03 | 0 | 0 | 0 |
08/03/2013 |
2.94
|
3,000 | 2.89 | 2.94 | 2.89 | 0 | 0 | 0 |
07/03/2013 |
2.89
|
400 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
06/03/2013 |
2.89
|
800 | 2.85 | 2.94 | 2.89 | 0 | 0 | 0 |
05/03/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
04/03/2013 |
2.85
|
8,400 | 2.98 | 2.98 | 2.85 | 0 | 0 | 0 |
01/03/2013 |
2.98
|
3,600 | 2.94 | 2.98 | 2.85 | 0 | 0 | 0 |
28/02/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
27/02/2013 |
2.94
|
11,400 | 2.89 | 2.94 | 2.67 | 0 | 0 | 0 |
26/02/2013 |
2.89
|
1,000 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 |
25/02/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
22/02/2013 |
2.94
|
2,900 | 2.76 | 2.94 | 2.76 | 0 | 0 | 0 |
21/02/2013 |
2.76
|
5,800 | 3.03 | 3.03 | 2.76 | 0 | 0 | 0 |
20/02/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
19/02/2013 |
3.03
|
0 | 3.07 | 3.03 | 3.03 | 0 | 0 | 0 |
18/02/2013 |
3.07
|
300 | 3.07 | 3.07 | 2.89 | 0 | 0 | 0 |
08/02/2013 |
3.07
|
100 | 2.89 | 3.07 | 3.07 | 0 | 0 | 0 |
07/02/2013 |
2.89
|
1,400 | 3.11 | 3.11 | 2.89 | 0 | 0 | 0 |
06/02/2013 |
3.11
|
1,400 | 3.03 | 3.20 | 3.11 | 0 | 0 | 0 |
05/02/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |