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) |
0.08 | 1.34% | 882,000 | 0 | 0 |
5.79
6.20
6.20
|
2 tháng
(2024-07-22) |
-0.03 | -0.49% | 1,618,400 | 0 | 0 |
5.66
6.20
6.20
|
3 tháng
(2024-06-21) |
0.32 | 5.58% | 3,204,100 | 0 | 0 |
5.66
6.31
6.20
|
6 tháng
(2024-03-25) |
-0.68 | -10.10% | 8,661,200 | 0 | 0 |
5.51
6.73
6.20
|
12 tháng
(2023-09-25) |
-0.22 | -3.55% | 25,454,400 | -26 | 0 |
5.51
7.45
6.20
|
24 tháng
(2022-09-30) |
-3.58 | -37.16% | 77,272,100 | -1,287 | -0.2 |
5.38
9.63
6.20
|
36 tháng
(2021-10-05) |
-4.86 | -44.54% | 164,166,600 | -61,471 | -2.9 |
5.38
21.74
6.20
|
60 tháng
(2019-10-16) |
-1.72 | -22.18% | 230,313,950 | -31,811 | -2.2 |
4.44
21.74
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
29/01/2013 |
3.94
|
1,000 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
28/01/2013 |
3.94
|
19,140 | 3.80 | 3.94 | 3.86 | 0 | 0 | 0 |
25/01/2013 |
3.80
|
24,620 | 3.75 | 3.86 | 3.80 | 0 | 0 | 0 |
24/01/2013 |
3.75
|
1,980 | 3.67 | 3.75 | 3.75 | 0 | 0 | 0 |
23/01/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
22/01/2013 |
3.67
|
2,850 | 3.75 | 3.75 | 3.67 | 0 | 0 | 0 |
21/01/2013 |
3.75
|
14,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
18/01/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/01/2013 |
3.80
|
6,590 | 3.67 | 3.80 | 3.53 | 0 | 0 | 0 |
16/01/2013 |
3.67
|
18,380 | 3.45 | 3.67 | 3.53 | 0 | 0 | 0 |
15/01/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
14/01/2013 |
3.45
|
2,000 | 3.29 | 3.45 | 3.45 | 0 | 0 | 0 |
11/01/2013 |
3.29
|
8,590 | 3.42 | 3.59 | 3.29 | 0 | 0 | 0 |
10/01/2013 |
3.42
|
10 | 3.26 | 3.42 | 3.42 | 0 | 0 | 0 |
09/01/2013 |
3.26
|
5,150 | 3.26 | 3.42 | 3.26 | 0 | 0 | 0 |
08/01/2013 |
3.26
|
1,510 | 3.29 | 3.45 | 3.26 | 0 | 0 | 0 |
07/01/2013 |
3.29
|
4,510 | 3.40 | 3.53 | 3.29 | 0 | 0 | 0 |
04/01/2013 |
3.40
|
6,520 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 |
03/01/2013 |
3.53
|
10 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 |
02/01/2013 |
3.70
|
4,010 | 3.56 | 3.70 | 3.48 | 0 | 0 | 0 |
28/12/2012 |
3.56
|
10 | 3.40 | 3.56 | 3.56 | 0 | 0 | 0 |
27/12/2012 |
3.40
|
10 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
26/12/2012 |
3.53
|
10 | 3.40 | 3.53 | 3.53 | 0 | 0 | 0 |
25/12/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
24/12/2012 |
3.40
|
450 | 3.37 | 3.40 | 3.40 | 0 | 0 | 0 |
21/12/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
20/12/2012 |
3.37
|
10 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 |
19/12/2012 |
3.53
|
1,900 | 3.53 | 3.56 | 3.53 | 0 | 0 | 0 |
18/12/2012 |
3.53
|
4,080 | 3.48 | 3.53 | 3.51 | 0 | 0 | 0 |
17/12/2012 |
3.48
|
5,710 | 3.48 | 3.48 | 3.45 | 0 | 0 | 0 |
14/12/2012 |
3.48
|
6,000 | 3.42 | 3.48 | 3.45 | 0 | 0 | 0 |
13/12/2012 |
3.42
|
7,500 | 3.40 | 3.42 | 3.42 | 0 | 0 | 0 |
12/12/2012 |
3.40
|
150 | 3.40 | 3.40 | 3.40 | 100 | 0 | 0.0 |
11/12/2012 |
3.40
|
1,540 | 3.34 | 3.40 | 3.37 | 0 | 0 | 0 |
10/12/2012 |
3.34
|
530 | 3.34 | 3.37 | 3.34 | 0 | 0 | 0 |
07/12/2012 |
3.34
|
120 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
06/12/2012 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
05/12/2012 |
3.34
|
1,000 | 3.32 | 3.34 | 3.34 | 0 | 0 | 0 |
04/12/2012 |
3.32
|
150 | 3.29 | 3.32 | 3.29 | 0 | 0 | 0 |
03/12/2012 |
3.29
|
990 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
30/11/2012 |
3.29
|
340 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
29/11/2012 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
28/11/2012 |
3.37
|
4,920 | 3.34 | 3.37 | 3.32 | 0 | 0 | 0 |
27/11/2012 |
3.34
|
10,950 | 3.34 | 3.37 | 3.29 | 0 | 0 | 0 |
26/11/2012 |
3.34
|
10,060 | 3.29 | 3.37 | 3.26 | 0 | 0 | 0 |
23/11/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
22/11/2012 |
3.29
|
420 | 3.26 | 3.29 | 3.26 | 0 | 0 | 0 |
21/11/2012 |
3.26
|
9,550 | 3.21 | 3.34 | 3.26 | 0 | 0 | 0 |
20/11/2012 |
3.21
|
9,070 | 3.18 | 3.32 | 3.18 | 0 | 0 | 0 |
19/11/2012 |
3.18
|
10 | 3.13 | 3.18 | 3.18 | 0 | 0 | 0 |
16/11/2012 |
3.13
|
5,290 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 |
15/11/2012 |
3.29
|
410 | 3.15 | 3.29 | 3.15 | 0 | 0 | 0 |
14/11/2012 |
3.15
|
310 | 3.07 | 3.15 | 3.15 | 0 | 0 | 0 |
13/11/2012 |
3.07
|
25,480 | 3.15 | 3.29 | 3.07 | 0 | 0 | 0 |
12/11/2012 |
3.15
|
24,520 | 3.10 | 3.23 | 3.10 | 0 | 0 | 0 |
09/11/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
08/11/2012 |
3.10
|
20,700 | 3.10 | 3.13 | 2.99 | 0 | 0 | 0 |
07/11/2012 |
3.10
|
9,220 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 |
06/11/2012 |
3.26
|
10 | 3.18 | 3.26 | 3.26 | 0 | 0 | 0 |
05/11/2012 |
3.18
|
3,920 | 3.04 | 3.18 | 3.04 | 0 | 0 | 0 |
02/11/2012 |
3.04
|
15,610 | 2.99 | 3.10 | 3.04 | 0 | 0 | 0 |
01/11/2012 |
2.99
|
3,290 | 2.85 | 2.99 | 2.91 | 0 | 0 | 0 |
31/10/2012 |
2.85
|
30 | 2.91 | 3.02 | 2.85 | 0 | 0 | 0 |
30/10/2012 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
29/10/2012 |
2.91
|
10 | 2.85 | 2.91 | 2.91 | 0 | 0 | 0 |
26/10/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
25/10/2012 |
2.85
|
3,650 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 |
24/10/2012 |
2.91
|
10,840 | 2.93 | 2.93 | 2.88 | 0 | 0 | 0 |
23/10/2012 |
2.93
|
53,300 | 2.91 | 2.96 | 2.93 | 0 | 0 | 0 |
22/10/2012 |
2.91
|
77,090 | 2.93 | 2.93 | 2.91 | 0 | 0 | 0 |
19/10/2012 |
2.93
|
450 | 2.96 | 2.96 | 2.93 | 0 | 0 | 0 |
18/10/2012 |
2.96
|
4,490 | 2.91 | 2.96 | 2.93 | 0 | 0 | 0 |
17/10/2012 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
16/10/2012 |
2.91
|
7,000 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
15/10/2012 |
2.91
|
50 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
12/10/2012 |
2.96
|
20,010 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 |
11/10/2012 |
2.99
|
3,100 | 2.99 | 2.99 | 2.93 | 0 | 0 | 0 |
10/10/2012 |
2.99
|
7,010 | 2.93 | 2.99 | 2.93 | 0 | 0 | 0 |
09/10/2012 |
2.93
|
5,600 | 2.93 | 2.96 | 2.93 | 0 | 0 | 0 |
08/10/2012 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
05/10/2012 |
2.93
|
6,700 | 2.93 | 2.96 | 2.93 | 0 | 0 | 0 |
04/10/2012 |
2.93
|
7,680 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
03/10/2012 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
02/10/2012 |
2.93
|
4,750 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
01/10/2012 |
2.93
|
2,010 | 2.93 | 2.93 | 2.80 | 0 | 0 | 0 |
28/09/2012 |
2.93
|
48,000 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
27/09/2012 |
2.93
|
3,000 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
26/09/2012 |
2.93
|
3,370 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
25/09/2012 |
2.93
|
2,300 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
24/09/2012 |
2.93
|
15,000 | 2.96 | 2.96 | 2.93 | 0 | 0 | 0 |
21/09/2012 |
2.96
|
3,050 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
20/09/2012 |
2.96
|
8,000 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
19/09/2012 |
2.96
|
3,000 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
18/09/2012 |
2.96
|
6,000 | 2.96 | 3.02 | 2.93 | 0 | 0 | 0 |
17/09/2012 |
2.96
|
1,600 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 |
14/09/2012 |
3.04
|
500 | 3.07 | 3.07 | 3.04 | 0 | 0 | 0 |
13/09/2012 |
3.07
|
2,010 | 3.04 | 3.07 | 3.02 | 0 | 0 | 0 |
12/09/2012 |
3.04
|
2,010 | 2.99 | 3.04 | 2.99 | 0 | 0 | 0 |
11/09/2012 |
2.99
|
480 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 |