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) |
-1 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-21) |
-1.40 | -9.09% | 23,700 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-25) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-09-30) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-05) |
2.66 | 23.48% | 505,964 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-16) |
4.47 | 46.90% | 2,556,342 | -511,100 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
31/01/2013 |
3.45
|
1,500 | 3.77 | 3.77 | 3.40 | 0 | 0 | 0 |
30/01/2013 |
3.77
|
100 | 3.95 | 3.95 | 3.77 | 0 | 0 | 0 |
29/01/2013 |
3.95
|
100 | 4.27 | 4.27 | 3.95 | 0 | 0 | 0 |
28/01/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
25/01/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
24/01/2013 |
4.27
|
600 | 3.91 | 4.27 | 4.27 | 0 | 0 | 0 |
23/01/2013 |
3.91
|
200 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
22/01/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
21/01/2013 |
3.91
|
500 | 3.86 | 3.91 | 3.91 | 0 | 0 | 0 |
18/01/2013 |
3.86
|
2,000 | 3.91 | 3.91 | 3.54 | 0 | 0 | 0 |
17/01/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
16/01/2013 |
3.91
|
300 | 3.91 | 4.14 | 3.91 | 0 | 0 | 0 |
15/01/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
14/01/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
11/01/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
10/01/2013 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
09/01/2013 |
3.91
|
2,400 | 3.77 | 3.91 | 3.63 | 0 | 0 | 0 |
08/01/2013 |
3.77
|
1,100 | 3.72 | 3.77 | 3.58 | 0 | 0 | 0 |
07/01/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
04/01/2013 |
3.72
|
600 | 3.49 | 3.72 | 3.40 | 0 | 0 | 0 |
03/01/2013 |
3.49
|
3,900 | 3.72 | 3.95 | 3.49 | 0 | 0 | 0 |
02/01/2013 |
3.72
|
300 | 3.91 | 4.00 | 3.72 | 0 | 0 | 0 |
28/12/2012 |
3.91
|
200 | 3.95 | 4.00 | 3.91 | 0 | 0 | 0 |
27/12/2012 |
3.95
|
600 | 3.77 | 3.95 | 3.91 | 0 | 0 | 0 |
26/12/2012 |
3.77
|
2,100 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
25/12/2012 |
3.77
|
30,700 | 3.54 | 3.77 | 3.54 | 0 | 0 | 0 |
24/12/2012 |
3.54
|
1,600 | 3.49 | 3.72 | 3.54 | 0 | 0 | 0 |
21/12/2012 |
3.49
|
1,900 | 3.68 | 3.68 | 3.49 | 0 | 0 | 0 |
20/12/2012 |
3.68
|
7,600 | 3.81 | 3.95 | 3.68 | 0 | 0 | 0 |
19/12/2012 |
3.81
|
2,000 | 4.09 | 4.18 | 3.81 | 0 | 0 | 0 |
18/12/2012 |
4.09
|
100 | 4.00 | 4.09 | 4.09 | 0 | 0 | 0 |
17/12/2012 |
4.00
|
3,700 | 3.91 | 4.00 | 3.68 | 0 | 0 | 0 |
14/12/2012 |
3.91
|
100 | 3.68 | 3.91 | 3.91 | 0 | 0 | 0 |
13/12/2012 |
3.68
|
100 | 3.63 | 3.68 | 3.68 | 0 | 0 | 0 |
12/12/2012 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
11/12/2012 |
3.63
|
500 | 3.72 | 3.81 | 3.63 | 0 | 0 | 0 |
10/12/2012 |
3.72
|
14,200 | 3.49 | 3.72 | 3.36 | 0 | 0 | 0 |
07/12/2012 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
06/12/2012 |
3.49
|
4,300 | 3.63 | 3.63 | 3.49 | 0 | 0 | 0 |
05/12/2012 |
3.63
|
59,300 | 3.86 | 3.95 | 3.63 | 0 | 0 | 0 |
04/12/2012 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
03/12/2012 |
3.86
|
100 | 3.77 | 3.86 | 3.86 | 0 | 0 | 0 |
30/11/2012 |
3.77
|
200 | 3.72 | 3.77 | 3.77 | 0 | 0 | 0 |
29/11/2012 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
28/11/2012 |
3.72
|
100 | 3.68 | 3.72 | 3.72 | 0 | 0 | 0 |
27/11/2012 |
3.68
|
100 | 3.54 | 3.68 | 3.68 | 0 | 0 | 0 |
26/11/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
23/11/2012 |
3.54
|
200 | 3.31 | 3.54 | 3.54 | 0 | 0 | 0 |
22/11/2012 |
3.31
|
200 | 3.54 | 3.68 | 3.31 | 0 | 0 | 0 |
21/11/2012 |
3.54
|
100 | 3.45 | 3.54 | 3.54 | 0 | 0 | 0 |
20/11/2012 |
3.45
|
100 | 3.26 | 3.45 | 3.45 | 0 | 0 | 0 |
19/11/2012 |
3.26
|
100 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0 |
16/11/2012 |
3.49
|
100 | 3.72 | 3.72 | 3.49 | 0 | 0 | 0 |
15/11/2012 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
14/11/2012 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
13/11/2012 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
12/11/2012 |
3.72
|
1,000 | 3.72 | 3.95 | 3.72 | 0 | 0 | 0 |
09/11/2012 |
3.72
|
2,300 | 3.49 | 3.72 | 3.68 | 0 | 0 | 0 |
08/11/2012 |
3.49
|
500 | 3.31 | 3.49 | 3.49 | 0 | 0 | 0 |
07/11/2012 |
3.31
|
100 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
06/11/2012 |
3.31
|
100 | 3.54 | 3.54 | 3.31 | 0 | 0 | 0 |
05/11/2012 |
3.54
|
300 | 3.40 | 3.54 | 3.54 | 0 | 0 | 0 |
02/11/2012 |
3.40
|
1,900 | 3.40 | 3.58 | 3.40 | 0 | 0 | 0 |
01/11/2012 |
3.40
|
1,200 | 3.63 | 3.63 | 3.40 | 0 | 0 | 0 |
31/10/2012 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
30/10/2012 |
3.63
|
800 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
29/10/2012 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
26/10/2012 |
3.63
|
300 | 3.54 | 3.63 | 3.31 | 0 | 0 | 0 |
25/10/2012 |
3.54
|
900 | 3.40 | 3.54 | 3.17 | 0 | 0 | 0 |
24/10/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
23/10/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/10/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
19/10/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
18/10/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
17/10/2012 |
3.40
|
100 | 3.31 | 3.40 | 3.40 | 0 | 0 | 0 |
16/10/2012 |
3.31
|
2,100 | 3.17 | 3.31 | 3.22 | 0 | 0 | 0 |
15/10/2012 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
12/10/2012 |
3.17
|
100 | 3.13 | 3.17 | 3.17 | 0 | 0 | 0 |
11/10/2012 |
3.13
|
100 | 3.03 | 3.13 | 3.13 | 0 | 0 | 0 |
10/10/2012 |
3.03
|
100 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 |
09/10/2012 |
3.17
|
200 | 3.13 | 3.17 | 2.94 | 0 | 0 | 0 |
08/10/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
05/10/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
04/10/2012 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
03/10/2012 |
3.13
|
100 | 2.99 | 3.13 | 3.13 | 0 | 0 | 0 |
02/10/2012 |
2.99
|
200 | 3.13 | 3.26 | 2.99 | 0 | 0 | 0 |
01/10/2012 |
3.13
|
100 | 3.36 | 3.36 | 3.13 | 0 | 0 | 0 |
28/09/2012 |
3.36
|
3,800 | 3.22 | 3.36 | 3.31 | 0 | 0 | 0 |
27/09/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
26/09/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
25/09/2012 |
3.22
|
14,600 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
24/09/2012 |
3.26
|
8,200 | 3.13 | 3.26 | 3.03 | 0 | 0 | 0 |
21/09/2012 |
3.13
|
900 | 2.94 | 3.13 | 3.13 | 0 | 0 | 0 |
20/09/2012 |
2.94
|
2,500 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
19/09/2012 |
3.03
|
7,500 | 3.13 | 3.13 | 3.03 | 0 | 0 | 0 |
18/09/2012 |
3.13
|
4,200 | 3.22 | 3.22 | 3.13 | 0 | 0 | 0 |
17/09/2012 |
3.22
|
4,300 | 3.26 | 3.31 | 3.22 | 300 | 0 | 0.0 |
14/09/2012 |
3.26
|
3,600 | 3.49 | 3.49 | 3.26 | 0 | 0 | 0 |
13/09/2012 |
3.49
|
1,000 | 3.72 | 3.72 | 3.49 | 0 | 0 | 0 |