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) |
-0.10 | -1.82% | 1,350,900 | 0 | 0 |
5.20
5.50
5.40
|
2 tháng
(2024-07-22) |
-0.40 | -6.90% | 3,267,100 | 0 | 0 |
5
5.80
5.40
|
3 tháng
(2024-06-24) |
-1.20 | -18.18% | 9,342,400 | 0 | 0 |
5
7.50
5.40
|
6 tháng
(2024-03-25) |
-0.90 | -14.29% | 14,267,400 | 0 | 0 |
5
7.50
5.40
|
12 tháng
(2023-09-26) |
-1.30 | -19.40% | 24,036,100 | -1,073 | -0.0 |
5
7.50
5.40
|
24 tháng
(2022-10-03) |
-4.30 | -44.33% | 63,848,197 | -1,097 | -0.0 |
4.30
10.50
5.40
|
36 tháng
(2021-10-06) |
-12.30 | -69.49% | 122,332,722 | -2,870 | -0.1 |
4.30
75.40
5.40
|
60 tháng
(2019-10-17) |
2.40 | 80% | 134,473,853 | -4,418 | -0.1 |
1.70
75.40
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
2.92
|
5,000 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
04/07/2013 |
2.99
|
2,500 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 |
03/07/2013 |
3.06
|
14,500 | 3.28 | 3.28 | 3.06 | 0 | 0 | 0 |
02/07/2013 |
3.28
|
500 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
01/07/2013 |
3.28
|
200 | 2.99 | 3.28 | 2.84 | 0 | 0 | 0 |
28/06/2013 |
2.99
|
82,700 | 3.21 | 3.35 | 2.99 | 0 | 0 | 0 |
27/06/2013 |
3.21
|
6,200 | 3.35 | 3.35 | 3.14 | 0 | 0 | 0 |
26/06/2013 |
3.35
|
1,400 | 3.28 | 3.35 | 3.06 | 0 | 0 | 0 |
25/06/2013 |
3.28
|
6,100 | 3.57 | 3.57 | 3.28 | 0 | 0 | 0 |
24/06/2013 |
3.57
|
300 | 3.35 | 3.57 | 3.21 | 0 | 0 | 0 |
21/06/2013 |
3.35
|
4,200 | 3.21 | 3.35 | 3.06 | 0 | 0 | 0 |
20/06/2013 |
3.21
|
20,300 | 3.50 | 3.50 | 3.21 | 0 | 0 | 0 |
19/06/2013 |
3.50
|
1,100 | 3.50 | 3.50 | 3.35 | 0 | 0 | 0 |
18/06/2013 |
3.50
|
6,200 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
17/06/2013 |
3.57
|
5,600 | 3.57 | 3.72 | 3.50 | 0 | 0 | 0 |
14/06/2013 |
3.57
|
55,600 | 3.65 | 3.65 | 3.50 | 0 | 0 | 0 |
13/06/2013 |
3.65
|
10,700 | 3.57 | 3.65 | 3.35 | 0 | 0 | 0 |
12/06/2013 |
3.57
|
8,800 | 3.35 | 3.57 | 3.35 | 0 | 0 | 0 |
11/06/2013 |
3.35
|
9,000 | 3.50 | 3.50 | 3.35 | 0 | 0 | 0 |
10/06/2013 |
3.50
|
23,800 | 3.50 | 3.65 | 3.50 | 20,000 | 0 | 0.1 |
07/06/2013 |
3.50
|
10,200 | 3.28 | 3.50 | 3.35 | 0 | 0 | 0 |
06/06/2013 |
3.28
|
1,200 | 3.50 | 3.50 | 3.28 | 0 | 0 | 0 |
05/06/2013 |
3.50
|
300 | 3.43 | 3.50 | 3.50 | 0 | 0 | 0 |
04/06/2013 |
3.43
|
11,200 | 3.28 | 3.43 | 3.21 | 0 | 0 | 0 |
03/06/2013 |
3.28
|
13,000 | 3.28 | 3.28 | 3.21 | 0 | 0 | 0 |
31/05/2013 |
3.28
|
18,100 | 3.28 | 3.43 | 3.28 | 0 | 0 | 0 |
30/05/2013 |
3.28
|
3,900 | 3.50 | 3.50 | 3.28 | 0 | 0 | 0 |
29/05/2013 |
3.50
|
6,400 | 3.50 | 3.57 | 3.43 | 0 | 0 | 0 |
28/05/2013 |
3.50
|
1,000 | 3.65 | 3.65 | 3.50 | 0 | 0 | 0 |
27/05/2013 |
3.65
|
4,000 | 3.57 | 3.65 | 3.57 | 0 | 0 | 0 |
24/05/2013 |
3.57
|
3,200 | 3.43 | 3.57 | 3.28 | 0 | 0 | 0 |
23/05/2013 |
3.43
|
8,800 | 3.28 | 3.43 | 3.28 | 0 | 0 | 0 |
22/05/2013 |
3.28
|
14,100 | 3.57 | 3.57 | 3.28 | 0 | 0 | 0 |
21/05/2013 |
3.57
|
6,200 | 3.43 | 3.57 | 3.28 | 0 | 0 | 0 |
20/05/2013 |
3.43
|
5,000 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
17/05/2013 |
3.50
|
2,500 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
16/05/2013 |
3.50
|
5,200 | 3.28 | 3.57 | 3.28 | 0 | 0 | 0 |
15/05/2013 |
3.28
|
12,300 | 3.57 | 3.57 | 3.28 | 0 | 0 | 0 |
14/05/2013 |
3.57
|
13,200 | 3.79 | 3.79 | 3.43 | 4,900 | 0 | 0.0 |
13/05/2013 |
3.79
|
6,500 | 3.87 | 3.87 | 3.57 | 0 | 0 | 0 |
10/05/2013 |
3.87
|
92,400 | 3.57 | 3.87 | 3.72 | 22,600 | 0 | 0.1 |
09/05/2013 |
3.57
|
86,500 | 3.35 | 3.57 | 3.35 | 0 | 0 | 0 |
08/05/2013 |
3.35
|
18,500 | 3.06 | 3.35 | 3.06 | 0 | 0 | 0 |
07/05/2013 |
3.06
|
19,800 | 2.92 | 3.14 | 2.92 | 0 | 0 | 0 |
06/05/2013 |
2.92
|
21,100 | 2.77 | 2.92 | 2.70 | 0 | 0 | 0 |
03/05/2013 |
2.77
|
300 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 |
02/05/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
26/04/2013 |
2.77
|
1,000 | 2.84 | 2.84 | 2.77 | 0 | 0 | 0 |
25/04/2013 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
24/04/2013 |
2.84
|
2,500 | 2.77 | 2.92 | 2.84 | 0 | 0 | 0 |
23/04/2013 |
2.77
|
4,800 | 2.92 | 2.92 | 2.77 | 0 | 0 | 0 |
22/04/2013 |
2.92
|
200 | 2.84 | 2.92 | 2.92 | 0 | 0 | 0 |
18/04/2013 |
2.84
|
1,900 | 2.92 | 2.92 | 2.84 | 0 | 0 | 0 |
17/04/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
16/04/2013 |
2.92
|
2,500 | 2.92 | 2.92 | 2.77 | 0 | 0 | 0 |
15/04/2013 |
2.92
|
13,500 | 2.92 | 2.99 | 2.70 | 0 | 0 | 0 |
12/04/2013 |
2.92
|
1,900 | 2.77 | 2.92 | 2.63 | 0 | 0 | 0 |
11/04/2013 |
2.77
|
8,400 | 2.77 | 2.77 | 2.70 | 0 | 0 | 0 |
10/04/2013 |
2.77
|
24,900 | 2.77 | 2.77 | 2.63 | 2,900 | 0 | 0.0 |
09/04/2013 |
2.77
|
7,000 | 2.63 | 2.77 | 2.55 | 0 | 0 | 0 |
08/04/2013 |
2.63
|
34,000 | 2.92 | 2.92 | 2.63 | 0 | 0 | 0 |
05/04/2013 |
2.92
|
8,600 | 3.14 | 3.14 | 2.92 | 0 | 0 | 0 |
04/04/2013 |
3.14
|
17,900 | 2.99 | 3.14 | 2.92 | 0 | 0 | 0 |
03/04/2013 |
2.99
|
22,600 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 |
02/04/2013 |
3.06
|
38,900 | 3.14 | 3.21 | 2.92 | 0 | 0 | 0 |
01/04/2013 |
3.14
|
5,200 | 2.99 | 3.14 | 3.06 | 0 | 0 | 0 |
29/03/2013 |
2.99
|
26,300 | 3.14 | 3.14 | 2.84 | 0 | 0 | 0 |
28/03/2013 |
3.14
|
35,800 | 3.35 | 3.35 | 3.14 | 0 | 0 | 0 |
27/03/2013 |
3.35
|
11,000 | 3.43 | 3.50 | 3.35 | 600 | 0 | 0.0 |
26/03/2013 |
3.43
|
1,900 | 3.43 | 3.43 | 3.21 | 0 | 0 | 0 |
25/03/2013 |
3.43
|
7,300 | 3.21 | 3.43 | 3.21 | 0 | 0 | 0 |
22/03/2013 |
3.21
|
4,500 | 3.28 | 3.50 | 3.21 | 0 | 0 | 0 |
21/03/2013 |
3.28
|
1,900 | 3.43 | 3.50 | 3.28 | 0 | 0 | 0 |
20/03/2013 |
3.43
|
1,900 | 3.35 | 3.43 | 3.28 | 0 | 0 | 0 |
19/03/2013 |
3.35
|
8,000 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
18/03/2013 |
3.35
|
6,300 | 3.57 | 3.57 | 3.35 | 0 | 0 | 0 |
15/03/2013 |
3.57
|
36,200 | 3.50 | 3.57 | 3.43 | 0 | 0 | 0 |
14/03/2013 |
3.50
|
1,500 | 3.65 | 3.65 | 3.43 | 0 | 0 | 0 |
13/03/2013 |
3.65
|
300 | 3.65 | 3.65 | 3.43 | 0 | 0 | 0 |
12/03/2013 |
3.65
|
100 | 3.72 | 3.72 | 3.65 | 0 | 0 | 0 |
11/03/2013 |
3.72
|
42,900 | 3.65 | 3.72 | 3.50 | 0 | 0 | 0 |
08/03/2013 |
3.65
|
20,400 | 3.65 | 3.65 | 3.35 | 0 | 0 | 0 |
07/03/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
06/03/2013 |
3.65
|
23,100 | 3.65 | 3.65 | 3.35 | 0 | 0 | 0 |
05/03/2013 |
3.65
|
69,500 | 3.72 | 3.72 | 3.35 | 0 | 0 | 0 |
04/03/2013 |
3.72
|
36,100 | 3.87 | 3.87 | 3.57 | 0 | 0 | 0 |
01/03/2013 |
3.87
|
10,100 | 3.79 | 3.94 | 3.65 | 0 | 0 | 0 |
28/02/2013 |
3.79
|
61,500 | 3.87 | 3.87 | 3.65 | 0 | 0 | 0 |
27/02/2013 |
3.87
|
5,000 | 3.79 | 3.87 | 3.65 | 0 | 0 | 0 |
26/02/2013 |
3.79
|
15,000 | 3.94 | 3.94 | 3.65 | 0 | 0 | 0 |
25/02/2013 |
3.94
|
1,400 | 3.87 | 3.94 | 3.87 | 0 | 0 | 0 |
22/02/2013 |
3.87
|
32,100 | 3.72 | 4.01 | 3.57 | 0 | 0 | 0 |
21/02/2013 |
3.72
|
84,700 | 4.08 | 4.38 | 3.72 | 500 | 0 | 0.0 |
20/02/2013 |
4.08
|
18,700 | 4.01 | 4.08 | 3.87 | 0 | 0 | 0 |
19/02/2013 |
4.01
|
37,500 | 4.01 | 4.23 | 3.94 | 0 | 0 | 0 |
18/02/2013 |
4.01
|
53,600 | 3.87 | 4.08 | 3.87 | 0 | 0 | 0 |
08/02/2013 |
3.87
|
5,500 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
07/02/2013 |
3.87
|
6,600 | 3.79 | 3.94 | 3.79 | 0 | 0 | 0 |
06/02/2013 |
3.79
|
10,000 | 3.72 | 3.79 | 3.79 | 0 | 0 | 0 |
05/02/2013 |
3.72
|
4,500 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 |