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) |
-0.24 | -6.08% | 171,900 | -62 | -0.0 |
3.71
4.20
3.86
|
2 tháng
(2024-07-22) |
-0.51 | -12.09% | 539,200 | -662 | -0.0 |
3.71
4.22
3.86
|
3 tháng
(2024-06-21) |
-0.55 | -12.91% | 764,600 | -662 | -0.0 |
3.71
4.35
3.86
|
6 tháng
(2024-03-25) |
-0.81 | -17.92% | 2,744,300 | -762 | -0.0 |
3.71
4.95
3.86
|
12 tháng
(2023-09-25) |
-4.04 | -52.13% | 5,805,900 | -5,562 | -0.0 |
3.71
7.90
3.86
|
24 tháng
(2022-09-30) |
-6.06 | -62.03% | 10,363,500 | 18,638 | 1.3 |
3.71
9.77
3.86
|
36 tháng
(2021-10-05) |
-14.74 | -79.89% | 27,747,000 | 24,538 | 1.3 |
3.71
29
3.86
|
60 tháng
(2019-10-16) |
-1.53 | -29.17% | 54,169,300 | 21,248 | 1.3 |
3
29
3.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
3.52
|
7,780 | 3.33 | 3.52 | 3.14 | 0 | 0 | 0 |
29/01/2013 |
3.33
|
6,180 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
28/01/2013 |
3.52
|
5,110 | 3.52 | 3.62 | 3.33 | 0 | 0 | 0 |
25/01/2013 |
3.52
|
29,400 | 3.52 | 3.62 | 3.52 | 0 | 0 | 0 |
24/01/2013 |
3.52
|
590 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
23/01/2013 |
3.52
|
11,610 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
22/01/2013 |
3.71
|
1,110 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
21/01/2013 |
3.90
|
13,600 | 3.71 | 3.90 | 3.52 | 0 | 0 | 0 |
18/01/2013 |
3.71
|
6,200 | 3.81 | 4 | 3.62 | 0 | 0 | 0 |
17/01/2013 |
3.81
|
42,890 | 3.62 | 3.81 | 3.43 | 0 | 0 | 0 |
16/01/2013 |
3.62
|
51,440 | 3.43 | 3.62 | 3.24 | 0 | 0 | 0 |
15/01/2013 |
3.43
|
2,500 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
14/01/2013 |
3.43
|
2,000 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
11/01/2013 |
3.52
|
2,100 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
10/01/2013 |
3.62
|
1,120 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 |
09/01/2013 |
3.71
|
6,460 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 |
08/01/2013 |
3.71
|
2,100 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
07/01/2013 |
3.71
|
4,350 | 3.62 | 3.71 | 3.52 | 0 | 0 | 0 |
04/01/2013 |
3.62
|
6,500 | 3.52 | 3.62 | 3.52 | 0 | 0 | 0 |
03/01/2013 |
3.52
|
15,810 | 3.43 | 3.52 | 3.33 | 0 | 0 | 0 |
02/01/2013 |
3.43
|
22,210 | 3.33 | 3.43 | 3.24 | 0 | 0 | 0 |
28/12/2012 |
3.33
|
4,510 | 3.24 | 3.33 | 3.14 | 0 | 0 | 0 |
27/12/2012 |
3.24
|
12,100 | 3.14 | 3.24 | 3.05 | 0 | 0 | 0 |
26/12/2012 |
3.14
|
5,410 | 3.05 | 3.14 | 2.95 | 0 | 0 | 0 |
25/12/2012 |
3.05
|
20 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
24/12/2012 |
3.14
|
2,010 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
21/12/2012 |
3.14
|
700 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
20/12/2012 |
3.24
|
3,020 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
19/12/2012 |
3.24
|
20,520 | 3.14 | 3.24 | 3.05 | 0 | 0 | 0 |
18/12/2012 |
3.14
|
2,520 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
17/12/2012 |
3.14
|
630 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
14/12/2012 |
3.14
|
510 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
13/12/2012 |
3.14
|
1,160 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
12/12/2012 |
3.14
|
210 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
11/12/2012 |
3.24
|
1,020 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
10/12/2012 |
3.33
|
910 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
07/12/2012 |
3.33
|
4,220 | 3.24 | 3.33 | 3.14 | 0 | 0 | 0 |
06/12/2012 |
3.24
|
10 | 3.14 | 3.24 | 3.24 | 0 | 0 | 0 |
05/12/2012 |
3.14
|
330 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
04/12/2012 |
3.24
|
140 | 3.14 | 3.24 | 3.14 | 0 | 0 | 0 |
03/12/2012 |
3.14
|
40 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
30/11/2012 |
3.24
|
10,990 | 3.14 | 3.24 | 3.24 | 10,990 | 0 | 0.0 |
29/11/2012 |
3.14
|
100 | 3.05 | 3.14 | 3.14 | 0 | 0 | 0 |
28/11/2012 |
3.05
|
120 | 2.95 | 3.05 | 2.95 | 0 | 0 | 0 |
27/11/2012 |
2.95
|
200 | 2.86 | 2.95 | 2.86 | 0 | 0 | 0 |
26/11/2012 |
2.86
|
180 | 2.86 | 2.95 | 2.86 | 0 | 0 | 0 |
23/11/2012 |
2.86
|
30 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
22/11/2012 |
2.86
|
600 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 |
21/11/2012 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
20/11/2012 |
2.76
|
410 | 2.67 | 2.76 | 2.67 | 0 | 0 | 0 |
19/11/2012 |
2.67
|
100 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
16/11/2012 |
2.67
|
460 | 2.76 | 2.86 | 2.67 | 0 | 0 | 0 |
15/11/2012 |
2.76
|
1,500 | 2.67 | 2.76 | 2.67 | 0 | 0 | 0 |
14/11/2012 |
2.67
|
840 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
13/11/2012 |
2.67
|
6,110 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
12/11/2012 |
2.67
|
5,000 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
09/11/2012 |
2.67
|
5,000 | 2.67 | 2.76 | 2.67 | 0 | 0 | 0 |
08/11/2012 |
2.67
|
10,120 | 2.67 | 2.67 | 2.57 | 0 | 0 | 0 |
07/11/2012 |
2.67
|
13,920 | 2.57 | 2.67 | 2.57 | 0 | 0 | 0 |
06/11/2012 |
2.57
|
7,310 | 2.57 | 2.67 | 2.57 | 0 | 0 | 0 |
05/11/2012 |
2.57
|
14,800 | 2.67 | 2.76 | 2.57 | 0 | 0 | 0 |
02/11/2012 |
2.67
|
10,340 | 2.76 | 2.76 | 2.67 | 0 | 0 | 0 |
01/11/2012 |
2.76
|
56,720 | 2.76 | 2.76 | 2.67 | 0 | 0 | 0 |
31/10/2012 |
2.76
|
11,960 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 |
30/10/2012 |
2.86
|
830 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 |
29/10/2012 |
2.95
|
4,100 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
26/10/2012 |
3.05
|
2,520 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
25/10/2012 |
3.14
|
830 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
24/10/2012 |
3.24
|
4,610 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
23/10/2012 |
3.24
|
3,430 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
22/10/2012 |
3.24
|
3,160 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
19/10/2012 |
3.24
|
5,600 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
18/10/2012 |
3.33
|
3,340 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
17/10/2012 |
3.43
|
11,030 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
16/10/2012 |
3.43
|
5,770 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
15/10/2012 |
3.43
|
4,830 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
12/10/2012 |
3.43
|
10,610 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
11/10/2012 |
3.43
|
14,900 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
10/10/2012 |
3.43
|
22,160 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
09/10/2012 |
3.43
|
6,120 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
08/10/2012 |
3.43
|
7,120 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
05/10/2012 |
3.43
|
14,450 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |
04/10/2012 |
3.43
|
16,610 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
03/10/2012 |
3.52
|
15,810 | 3.52 | 3.62 | 3.52 | 0 | 0 | 0 |
02/10/2012 |
3.52
|
15,010 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
01/10/2012 |
3.62
|
15,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
28/09/2012 |
3.62
|
15,930 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 |
27/09/2012 |
3.71
|
15,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
26/09/2012 |
3.71
|
15,790 | 3.62 | 3.71 | 3.52 | 0 | 0 | 0 |
25/09/2012 |
3.62
|
200 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
24/09/2012 |
3.62
|
15,200 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
21/09/2012 |
3.62
|
15,670 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
20/09/2012 |
3.62
|
1,110 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
19/09/2012 |
3.81
|
21,930 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
18/09/2012 |
3.81
|
6,400 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
17/09/2012 |
3.90
|
5,300 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
14/09/2012 |
3.90
|
16,330 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
13/09/2012 |
3.90
|
15,010 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
12/09/2012 |
3.90
|
15,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/09/2012 |
3.90
|
18,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |