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 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
3.52
|
10,900 | 3.64 | 3.64 | 3.52 | 0 | 0 | 0 |
04/07/2013 |
3.64
|
200 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
03/07/2013 |
3.64
|
22,300 | 3.64 | 3.64 | 3.47 | 0 | 0 | 0 |
02/07/2013 |
3.64
|
23,900 | 3.41 | 3.69 | 3.58 | 0 | 0 | 0 |
01/07/2013 |
3.41
|
13,400 | 3.64 | 3.69 | 3.41 | 0 | 0 | 0 |
28/06/2013 |
3.64
|
14,500 | 3.64 | 3.86 | 3.58 | 0 | 0 | 0 |
27/06/2013 |
3.64
|
42,800 | 3.64 | 3.69 | 3.58 | 0 | 0 | 0 |
26/06/2013 |
3.64
|
5,100 | 3.52 | 3.64 | 3.47 | 0 | 0 | 0 |
25/06/2013 |
3.52
|
66,100 | 3.58 | 3.69 | 3.47 | 0 | 2,000 | -0.0 |
24/06/2013 |
3.58
|
53,100 | 3.58 | 3.69 | 3.58 | 0 | 0 | 0 |
21/06/2013 |
3.58
|
21,500 | 3.58 | 3.64 | 3.52 | 0 | 0 | 0 |
20/06/2013 |
3.58
|
7,900 | 3.69 | 3.75 | 3.52 | 0 | 0 | 0 |
19/06/2013 |
3.69
|
66,800 | 3.91 | 3.91 | 3.64 | 0 | 0 | 0 |
18/06/2013 |
3.91
|
49,300 | 3.69 | 3.97 | 3.58 | 0 | 0 | 0 |
17/06/2013 |
3.69
|
67,000 | 3.75 | 3.80 | 3.58 | 0 | 0 | 0 |
14/06/2013 |
3.75
|
358,400 | 3.47 | 3.80 | 3.47 | 0 | 0 | 0 |
13/06/2013 |
3.47
|
4,400 | 3.47 | 3.52 | 3.41 | 0 | 0 | 0 |
12/06/2013 |
3.47
|
4,100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
11/06/2013 |
3.47
|
7,300 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
10/06/2013 |
3.47
|
21,200 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
07/06/2013 |
3.47
|
17,600 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 |
06/06/2013 |
3.52
|
7,100 | 3.47 | 3.52 | 3.41 | 0 | 0 | 0 |
05/06/2013 |
3.47
|
3,900 | 3.41 | 3.47 | 3.36 | 0 | 0 | 0 |
04/06/2013 |
3.41
|
34,100 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 |
03/06/2013 |
3.52
|
13,000 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 |
31/05/2013 |
3.52
|
36,500 | 3.52 | 3.64 | 3.47 | 0 | 0 | 0 |
30/05/2013 |
3.52
|
3,500 | 3.47 | 3.52 | 3.41 | 0 | 0 | 0 |
29/05/2013 |
3.47
|
45,000 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 |
28/05/2013 |
3.47
|
1,000 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 |
27/05/2013 |
3.52
|
19,500 | 3.41 | 3.52 | 3.41 | 0 | 0 | 0 |
24/05/2013 |
3.41
|
5,500 | 3.36 | 3.41 | 3.30 | 0 | 0 | 0 |
23/05/2013 |
3.36
|
100 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
22/05/2013 |
3.41
|
7,800 | 3.36 | 3.41 | 3.36 | 0 | 0 | 0 |
21/05/2013 |
3.36
|
27,200 | 3.30 | 3.36 | 3.30 | 0 | 0 | 0 |
20/05/2013 |
3.30
|
32,100 | 3.30 | 3.30 | 3.19 | 0 | 0 | 0 |
17/05/2013 |
3.30
|
15,300 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
16/05/2013 |
3.36
|
5,000 | 3.30 | 3.36 | 3.24 | 0 | 0 | 0 |
15/05/2013 |
3.30
|
12,000 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
14/05/2013 |
3.36
|
4,800 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
13/05/2013 |
3.36
|
7,500 | 3.36 | 3.41 | 3.36 | 0 | 0 | 0 |
10/05/2013 |
3.36
|
3,000 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
09/05/2013 |
3.36
|
28,800 | 3.30 | 3.36 | 3.24 | 0 | 0 | 0 |
08/05/2013 |
3.30
|
9,900 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
07/05/2013 |
3.36
|
9,300 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 |
06/05/2013 |
3.41
|
32,900 | 3.30 | 3.41 | 3.30 | 0 | 0 | 0 |
03/05/2013 |
3.30
|
10,300 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
02/05/2013 |
3.30
|
200 | 3.30 | 3.30 | 3.13 | 0 | 0 | 0 |
26/04/2013 |
3.30
|
100 | 3.24 | 3.30 | 3.30 | 0 | 0 | 0 |
25/04/2013 |
3.24
|
7,000 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
24/04/2013 |
3.24
|
3,000 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
23/04/2013 |
3.24
|
100 | 3.13 | 3.24 | 3.24 | 0 | 0 | 0 |
22/04/2013 |
3.13
|
700 | 3.13 | 3.19 | 3.13 | 0 | 0 | 0 |
18/04/2013 |
3.13
|
6,500 | 3.13 | 3.13 | 3.02 | 0 | 0 | 0 |
17/04/2013 |
3.13
|
10,300 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
16/04/2013 |
3.24
|
6,000 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
15/04/2013 |
3.24
|
8,100 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
12/04/2013 |
3.24
|
3,500 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
11/04/2013 |
3.30
|
18,100 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 |
10/04/2013 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
09/04/2013 |
3.36
|
21,700 | 3.30 | 3.36 | 3.24 | 0 | 0 | 0 |
08/04/2013 |
3.30
|
8,500 | 3.24 | 3.36 | 3.30 | 0 | 0 | 0 |
05/04/2013 |
3.24
|
2,800 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
04/04/2013 |
3.36
|
100 | 3.30 | 3.36 | 3.36 | 0 | 0 | 0 |
03/04/2013 |
3.30
|
2,700 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
02/04/2013 |
3.30
|
65,000 | 3.36 | 3.41 | 3.30 | 0 | 0 | 0 |
01/04/2013 |
3.36
|
3,300 | 3.36 | 3.36 | 3.36 | 0 | 600 | -0.0 |
29/03/2013 |
3.36
|
9,000 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
28/03/2013 |
3.36
|
4,400 | 3.24 | 3.36 | 3.24 | 0 | 0 | 0 |
27/03/2013 |
3.24
|
17,600 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
26/03/2013 |
3.30
|
6,100 | 3.30 | 3.36 | 3.30 | 0 | 0 | 0 |
25/03/2013 |
3.30
|
6,000 | 3.30 | 3.36 | 3.30 | 0 | 0 | 0 |
22/03/2013 |
3.30
|
3,000 | 3.41 | 3.41 | 3.30 | 0 | 0 | 0 |
21/03/2013 |
3.41
|
5,600 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
20/03/2013 |
3.41
|
1,100 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
19/03/2013 |
3.41
|
5,300 | 3.36 | 3.69 | 3.36 | 0 | 0 | 0 |
18/03/2013 |
3.36
|
20,600 | 3.36 | 3.41 | 3.36 | 0 | 0 | 0 |
15/03/2013 |
3.36
|
9,000 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
14/03/2013 |
3.36
|
6,600 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
13/03/2013 |
3.36
|
14,200 | 3.52 | 3.52 | 3.30 | 0 | 0 | 0 |
12/03/2013 |
3.52
|
3,300 | 3.52 | 3.52 | 3.30 | 0 | 0 | 0 |
11/03/2013 |
3.52
|
12,400 | 3.41 | 3.52 | 3.41 | 0 | 0 | 0 |
08/03/2013 |
3.41
|
6,800 | 3.36 | 3.47 | 3.08 | 0 | 0 | 0 |
07/03/2013 |
3.36
|
5,600 | 3.36 | 3.52 | 3.36 | 0 | 0 | 0 |
06/03/2013 |
3.36
|
6,100 | 3.19 | 3.36 | 3.30 | 0 | 0 | 0 |
05/03/2013 |
3.19
|
12,200 | 3.24 | 3.52 | 3.19 | 0 | 0 | 0 |
04/03/2013 |
3.24
|
40,000 | 3.47 | 3.47 | 3.24 | 0 | 0 | 0 |
01/03/2013 |
3.47
|
10,500 | 3.47 | 3.52 | 3.41 | 0 | 0 | 0 |
28/02/2013 |
3.47
|
19,000 | 3.47 | 3.58 | 3.41 | 0 | 0 | 0 |
27/02/2013 |
3.47
|
12,000 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 |
26/02/2013 |
3.58
|
63,700 | 3.80 | 3.80 | 3.41 | 0 | 0 | 0 |
25/02/2013 |
3.80
|
7,700 | 3.80 | 3.91 | 3.64 | 0 | 0 | 0 |
22/02/2013 |
3.80
|
16,000 | 3.80 | 3.97 | 3.64 | 0 | 0 | 0 |
21/02/2013 |
3.80
|
203,000 | 3.64 | 3.97 | 3.64 | 0 | 0 | 0 |
20/02/2013 |
3.64
|
90,900 | 3.52 | 3.75 | 3.52 | 0 | 0 | 0 |
19/02/2013 |
3.52
|
7,500 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 |
18/02/2013 |
3.52
|
34,000 | 3.47 | 3.58 | 3.47 | 0 | 0 | 0 |
08/02/2013 |
3.47
|
46,800 | 3.36 | 3.47 | 3.36 | 0 | 0 | 0 |
07/02/2013 |
3.36
|
15,700 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
06/02/2013 |
3.36
|
10,300 | 3.30 | 3.36 | 3.24 | 0 | 0 | 0 |
05/02/2013 |
3.30
|
2,100 | 3.19 | 3.36 | 3.30 | 0 | 0 | 0 |