Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -10% | 255,500 | 0 | 0 |
0.90
1
0.90
|
2 tháng
(2024-07-22) |
-0.10 | -10% | 733,000 | 0 | 0 |
0.90
1
0.90
|
3 tháng
(2024-06-21) |
-0.10 | -10% | 1,286,700 | 0 | 0 |
0.90
1.10
0.90
|
6 tháng
(2024-03-25) |
-0.40 | -30.77% | 2,158,677 | 0 | 0 |
0.90
1.30
0.90
|
12 tháng
(2023-09-25) |
-0.30 | -25% | 3,129,879 | 0 | 0 |
0.70
1.30
0.90
|
24 tháng
(2022-09-30) |
-1 | -52.63% | 6,404,078 | 0 | 0 |
0.70
2
0.90
|
36 tháng
(2021-10-05) |
-1.30 | -59.09% | 32,148,690 | -10,000 | -0.0 |
0.70
6.20
0.90
|
60 tháng
(2019-10-16) |
-0.40 | -30.77% | 33,388,573 | -10,165 | -0.0 |
0.70
6.20
0.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/05/2013 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/05/2013 |
3.90
|
600 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
29/05/2013 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
28/05/2013 |
3.60
|
700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
27/05/2013 |
3.60
|
1,000 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
24/05/2013 |
3.50
|
1,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/05/2013 |
3.80
|
700 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
22/05/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/05/2013 |
3.70
|
700 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
20/05/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
17/05/2013 |
3.60
|
700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
16/05/2013 |
3.80
|
700 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
15/05/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
14/05/2013 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/05/2013 |
4.20
|
400 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
10/05/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
09/05/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
08/05/2013 |
4
|
800 | 4 | 4 | 4 | 0 | 0 | 0 |
07/05/2013 |
4.40
|
3,200 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
06/05/2013 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
03/05/2013 |
3.70
|
1,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
02/05/2013 |
3.30
|
700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
26/04/2013 |
3.10
|
700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
25/04/2013 |
3.20
|
500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
24/04/2013 |
3.40
|
1,300 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
23/04/2013 |
3.40
|
200 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
22/04/2013 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/04/2013 |
3.70
|
1,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/04/2013 |
3.70
|
1,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
16/04/2013 |
3.90
|
200 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
15/04/2013 |
4
|
5,800 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
12/04/2013 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/04/2013 |
3.70
|
4,100 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
10/04/2013 |
3.20
|
1,500 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
09/04/2013 |
3.30
|
13,400 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
08/04/2013 |
3.40
|
4,800 | 3.30 | 3.80 | 3.30 | 0 | 0 | 0 |
05/04/2013 |
3.60
|
26,000 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
04/04/2013 |
3.90
|
36,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
03/04/2013 |
4.30
|
1,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
02/04/2013 |
4.70
|
400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
01/04/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
29/03/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
28/03/2013 |
4.80
|
300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
27/03/2013 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/03/2013 |
4.40
|
300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
25/03/2013 |
4.80
|
300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
22/03/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
21/03/2013 |
4.70
|
300 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
20/03/2013 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
19/03/2013 |
4.40
|
2,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
18/03/2013 |
4.60
|
3,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
15/03/2013 |
5
|
1,400 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
14/03/2013 |
5
|
4,500 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
13/03/2013 |
5
|
1,700 | 5 | 5 | 5 | 0 | 0 | 0 |
12/03/2013 |
5.40
|
300 | 5 | 5.40 | 5 | 0 | 0 | 0 |
11/03/2013 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
08/03/2013 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
07/03/2013 |
5.10
|
500 | 4.50 | 5.10 | 4.50 | 0 | 0 | 0 |
06/03/2013 |
4.70
|
9,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
05/03/2013 |
5
|
2,200 | 5 | 5 | 5 | 0 | 0 | 0 |
04/03/2013 |
5.50
|
2,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
01/03/2013 |
6.10
|
72,700 | 5.30 | 6.10 | 5.30 | 0 | 0 | 0 |
28/02/2013 |
5.60
|
1,200 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
27/02/2013 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
26/02/2013 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
25/02/2013 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
22/02/2013 |
5.80
|
2,600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
21/02/2013 |
6.40
|
500 | 7 | 7 | 6 | 0 | 0 | 0 |
20/02/2013 |
6.60
|
2,100 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
19/02/2013 |
6.70
|
1,600 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
18/02/2013 |
6.70
|
200 | 5.70 | 6.70 | 5.70 | 0 | 0 | 0 |
08/02/2013 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/02/2013 |
6.30
|
200 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
06/02/2013 |
6.30
|
400 | 6 | 6.40 | 6 | 0 | 0 | 0 |
05/02/2013 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
04/02/2013 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
01/02/2013 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
31/01/2013 |
5.80
|
2,200 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
30/01/2013 |
5.70
|
5,100 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
29/01/2013 |
6.10
|
5,400 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
28/01/2013 |
6.70
|
10,300 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
25/01/2013 |
7.60
|
96,800 | 6.30 | 7.70 | 6.30 | 0 | 0 | 0 |
24/01/2013 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
23/01/2013 |
6.80
|
69,800 | 5.70 | 6.80 | 5.60 | 3,200 | 0 | 0.0 |
22/01/2013 |
6.20
|
53,400 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
21/01/2013 |
5.70
|
27,700 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
18/01/2013 |
5.20
|
1,600 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
17/01/2013 |
5.10
|
5,300 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
16/01/2013 |
5.20
|
2,300 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
15/01/2013 |
5.20
|
10,600 | 4.90 | 5.20 | 4.70 | 0 | 0 | 0 |
14/01/2013 |
5.20
|
8,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
11/01/2013 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
10/01/2013 |
5.30
|
11,400 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
09/01/2013 |
5.30
|
8,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
08/01/2013 |
5.50
|
7,400 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
07/01/2013 |
5.80
|
39,000 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
04/01/2013 |
6.10
|
6,300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
03/01/2013 |
6.50
|
6,400 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
02/01/2013 |
6.90
|
1,200 | 6.20 | 6.90 | 6.20 | 0 | 0 | 0 |
28/12/2012 |
6.70
|
148,600 | 6.70 | 6.80 | 6.10 | 0 | 0 | 0 |