Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.20 | 1.79% | 186,300 | 2,801 | 0.0 |
11.20
11.90
11.40
|
2 tháng
(2024-09-09) |
-0.25 | -2.15% | 417,500 | 3,864 | 0.0 |
11
11.90
11.40
|
3 tháng
(2024-08-12) |
-0.13 | -1.10% | 1,027,900 | 3,964 | 0.0 |
11
12.51
11.40
|
6 tháng
(2024-05-13) |
0.32 | 2.87% | 1,962,500 | -147,159 | -1.8 |
11
12.51
11.40
|
12 tháng
(2023-11-14) |
2.23 | 24.34% | 2,849,300 | -146,059 | -1.8 |
8.46
12.51
11.40
|
24 tháng
(2022-11-21) |
2.89 | 33.90% | 4,433,900 | -143,616 | -1.4 |
8.01
12.51
11.40
|
36 tháng
(2021-11-24) |
0.80 | 7.57% | 18,641,100 | -64,146 | 3.1 |
8.01
13.81
11.40
|
60 tháng
(2019-12-05) |
7.55 | 195.81% | 30,265,370 | -40,896 | 3.4 |
3.20
13.81
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/08/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
20/08/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
19/08/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
16/08/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
15/08/2013 |
3.54
|
20 | 3.50 | 3.54 | 3.54 | 0 | 0 | 0 |
14/08/2013 |
3.50
|
10 | 3.41 | 3.50 | 3.50 | 0 | 0 | 0 |
13/08/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
12/08/2013 |
3.41
|
1,930 | 3.24 | 3.41 | 3.15 | 0 | 440 | -0.0 |
09/08/2013 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
08/08/2013 |
3.24
|
20 | 3.15 | 3.24 | 3.24 | 0 | 0 | 0 |
07/08/2013 |
3.15
|
330 | 3.06 | 3.19 | 3.02 | 0 | 0 | 0 |
06/08/2013 |
3.06
|
540 | 2.93 | 3.06 | 3.02 | 0 | 0 | 0 |
05/08/2013 |
2.93
|
670 | 2.76 | 2.93 | 2.93 | 0 | 0 | 0 |
02/08/2013 |
2.76
|
1,770 | 2.67 | 2.76 | 2.76 | 0 | 0 | 0 |
01/08/2013 |
2.67
|
400 | 2.84 | 2.84 | 2.67 | 0 | 0 | 0 |
31/07/2013 |
2.84
|
10 | 3.02 | 3.02 | 2.84 | 0 | 0 | 0 |
30/07/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
29/07/2013 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
26/07/2013 |
3.02
|
10 | 3.24 | 3.24 | 3.02 | 0 | 0 | 0 |
25/07/2013 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
24/07/2013 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
23/07/2013 |
3.24
|
110 | 3.06 | 3.24 | 2.89 | 0 | 0 | 0 |
22/07/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
19/07/2013 |
3.06
|
120 | 3.06 | 3.19 | 3.06 | 0 | 0 | 0 |
18/07/2013 |
3.06
|
40 | 3.28 | 3.28 | 3.06 | 0 | 0 | 0 |
17/07/2013 |
3.28
|
10 | 3.19 | 3.28 | 3.28 | 0 | 10 | -0.0 |
16/07/2013 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
15/07/2013 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
12/07/2013 |
3.19
|
10,720 | 3.15 | 3.37 | 2.93 | 0 | 0 | 0 |
11/07/2013 |
3.15
|
10 | 2.97 | 3.15 | 3.15 | 0 | 0 | 0 |
10/07/2013 |
2.97
|
60 | 3.19 | 3.28 | 2.97 | 0 | 50 | -0.0 |
09/07/2013 |
3.19
|
90 | 3.02 | 3.19 | 2.84 | 0 | 0 | 0 |
08/07/2013 |
3.02
|
20 | 3.24 | 3.32 | 3.02 | 0 | 0 | 0 |
05/07/2013 |
3.24
|
530 | 3.11 | 3.24 | 3.11 | 500 | 0 | 0.0 |
04/07/2013 |
3.11
|
20 | 2.93 | 3.11 | 3.11 | 0 | 0 | 0 |
03/07/2013 |
2.93
|
10 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 |
02/07/2013 |
3.15
|
20 | 3.15 | 3.32 | 3.15 | 0 | 0 | 0 |
01/07/2013 |
3.15
|
20 | 3.02 | 3.15 | 3.15 | 0 | 0 | 0 |
28/06/2013 |
3.02
|
480 | 3.24 | 3.37 | 3.02 | 0 | 0 | 0 |
27/06/2013 |
3.24
|
10,760 | 3.06 | 3.24 | 2.89 | 0 | 0 | 0 |
26/06/2013 |
3.06
|
520 | 3.11 | 3.11 | 2.93 | 0 | 0 | 0 |
25/06/2013 |
3.11
|
70 | 3.02 | 3.11 | 2.84 | 0 | 0 | 0 |
24/06/2013 |
3.02
|
50 | 3.19 | 3.24 | 2.97 | 0 | 0 | 0 |
21/06/2013 |
3.19
|
520 | 3.41 | 3.41 | 3.19 | 0 | 0 | 0 |
20/06/2013 |
3.41
|
30 | 3.63 | 3.63 | 3.41 | 0 | 0 | 0 |
19/06/2013 |
3.63
|
90 | 3.63 | 3.63 | 3.41 | 0 | 0 | 0 |
18/06/2013 |
3.63
|
20 | 3.46 | 3.63 | 3.63 | 0 | 0 | 0 |
17/06/2013 |
3.46
|
30 | 3.24 | 3.46 | 3.46 | 0 | 0 | 0 |
14/06/2013 |
3.24
|
1,460 | 3.06 | 3.24 | 3.06 | 0 | 0 | 0 |
13/06/2013 |
3.06
|
2,430 | 2.89 | 3.06 | 2.84 | 0 | 0 | 0 |
12/06/2013 |
2.89
|
100 | 3.06 | 3.24 | 2.89 | 0 | 0 | 0 |
11/06/2013 |
3.06
|
1,930 | 3.28 | 3.50 | 3.06 | 0 | 0 | 0 |
10/06/2013 |
3.28
|
620 | 3.50 | 3.50 | 3.28 | 0 | 0 | 0 |
07/06/2013 |
3.50
|
20 | 3.72 | 3.72 | 3.50 | 0 | 0 | 0 |
06/06/2013 |
3.72
|
30 | 3.89 | 4.11 | 3.63 | 0 | 0 | 0 |
05/06/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
04/06/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
03/06/2013 |
3.89
|
10 | 3.67 | 3.89 | 3.89 | 0 | 0 | 0 |
31/05/2013 |
3.67
|
10 | 3.59 | 3.67 | 3.67 | 0 | 0 | 0 |
30/05/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
29/05/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
28/05/2013 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
27/05/2013 |
3.59
|
70 | 3.41 | 3.59 | 3.37 | 0 | 0 | 0 |
24/05/2013 |
3.41
|
50 | 3.41 | 3.41 | 3.37 | 0 | 0 | 0 |
23/05/2013 |
3.41
|
10 | 3.63 | 3.63 | 3.41 | 0 | 0 | 0 |
22/05/2013 |
3.63
|
110 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
21/05/2013 |
3.67
|
10 | 3.50 | 3.67 | 3.67 | 0 | 0 | 0 |
20/05/2013 |
3.50
|
500 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 |
17/05/2013 |
3.63
|
10,020 | 3.89 | 3.94 | 3.63 | 0 | 0 | 0 |
16/05/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
15/05/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
14/05/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
13/05/2013 |
3.89
|
780 | 3.85 | 3.89 | 3.89 | 0 | 0 | 0 |
10/05/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
09/05/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
08/05/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
07/05/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
06/05/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
03/05/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
02/05/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
26/04/2013 |
3.85
|
20 | 3.67 | 3.85 | 3.67 | 0 | 0 | 0 |
25/04/2013 |
3.67
|
60 | 3.94 | 3.94 | 3.67 | 0 | 0 | 0 |
24/04/2013 |
3.94
|
40 | 3.89 | 3.94 | 3.89 | 0 | 0 | 0 |
23/04/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
22/04/2013 |
3.89
|
40 | 3.98 | 3.98 | 3.72 | 0 | 0 | 0 |
18/04/2013 |
3.98
|
20 | 4.24 | 4.24 | 3.98 | 0 | 0 | 0 |
17/04/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
16/04/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
15/04/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
12/04/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
11/04/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
10/04/2013 |
4.24
|
20 | 4.55 | 4.55 | 4.24 | 0 | 0 | 0 |
09/04/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
08/04/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
05/04/2013 |
4.55
|
30 | 4.55 | 4.59 | 4.24 | 0 | 0 | 0 |
04/04/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
03/04/2013 |
4.55
|
200 | 4.37 | 4.55 | 4.07 | 0 | 0 | 0 |
02/04/2013 |
4.37
|
220 | 4.20 | 4.37 | 3.94 | 0 | 0 | 0 |
01/04/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
29/03/2013 |
4.20
|
20 | 3.94 | 4.20 | 4.20 | 0 | 0 | 0 |