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) |
0.20 | 1.87% | 17,100 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-24) |
0.10 | 0.93% | 243,200 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-26) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-10-03) |
-3.77 | -25.70% | 3,272,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-06) |
-4.60 | -29.69% | 7,627,100 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-17) |
1.59 | 17.13% | 11,151,860 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/01/2013 |
3.34
|
400 | 3.34 | 3.34 | 3.26 | 100 | 0 | 0.0 |
22/01/2013 |
3.34
|
80 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 |
21/01/2013 |
3.51
|
310 | 3.34 | 3.51 | 3.51 | 300 | 0 | 0.0 |
18/01/2013 |
3.34
|
1,860 | 3.30 | 3.34 | 3.14 | 1,860 | 0 | 0.0 |
17/01/2013 |
3.30
|
500 | 3.26 | 3.30 | 3.30 | 0 | 0 | 0 |
16/01/2013 |
3.26
|
9,140 | 3.10 | 3.26 | 3.10 | 9,140 | 0 | 0.1 |
15/01/2013 |
3.10
|
20,000 | 2.93 | 3.10 | 2.93 | 13,960 | 0 | 0.1 |
14/01/2013 |
2.93
|
10 | 3.01 | 3.01 | 2.93 | 0 | 10 | -0.0 |
11/01/2013 |
3.01
|
1,000 | 2.97 | 3.01 | 3.01 | 0 | 0 | 0 |
10/01/2013 |
2.97
|
1,610 | 3.01 | 3.01 | 2.97 | 0 | 10 | -0.0 |
09/01/2013 |
3.01
|
480 | 3.05 | 3.05 | 3.01 | 480 | 0 | 0.0 |
08/01/2013 |
3.05
|
2,390 | 3.05 | 3.05 | 2.93 | 0 | 0 | 0 |
07/01/2013 |
3.05
|
10 | 3.01 | 3.05 | 3.05 | 0 | 0 | 0 |
04/01/2013 |
3.01
|
10 | 2.97 | 3.01 | 3.01 | 0 | 0 | 0 |
03/01/2013 |
2.97
|
6,440 | 2.97 | 2.97 | 2.93 | 4,410 | 1,410 | 0.0 |
02/01/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
28/12/2012 |
2.97
|
1,500 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
27/12/2012 |
2.97
|
2,500 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 |
26/12/2012 |
2.97
|
1,390 | 3.05 | 3.05 | 2.93 | 0 | 10 | -0.0 |
25/12/2012 |
3.05
|
2,470 | 3.01 | 3.05 | 3.01 | 1,000 | 0 | 0.0 |
24/12/2012 |
3.01
|
540 | 3.01 | 3.01 | 2.89 | 10 | 0 | 0 |
21/12/2012 |
3.01
|
510 | 2.93 | 3.01 | 3.01 | 0 | 0 | 0 |
20/12/2012 |
2.93
|
8,190 | 3.05 | 3.05 | 2.93 | 6,490 | 10 | 0.0 |
19/12/2012 |
3.05
|
4,590 | 2.97 | 3.10 | 2.89 | 4,450 | 0 | 0.0 |
18/12/2012 |
2.97
|
20,380 | 2.85 | 2.97 | 2.77 | 16,000 | 0 | 0.1 |
17/12/2012 |
2.85
|
4,690 | 2.77 | 2.89 | 2.85 | 0 | 0 | 0 |
14/12/2012 |
2.77
|
260 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
13/12/2012 |
2.77
|
1,060 | 2.85 | 2.85 | 2.77 | 0 | 10 | -0.0 |
12/12/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
11/12/2012 |
2.85
|
550 | 2.81 | 2.85 | 2.72 | 0 | 0 | 0 |
10/12/2012 |
2.81
|
1,020 | 2.68 | 2.81 | 2.68 | 0 | 0 | 0 |
07/12/2012 |
2.68
|
1,000 | 2.77 | 2.77 | 2.68 | 0 | 0 | 0 |
06/12/2012 |
2.77
|
610 | 2.64 | 2.77 | 2.68 | 0 | 0 | 0 |
05/12/2012 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
04/12/2012 |
2.64
|
1,110 | 2.60 | 2.68 | 2.64 | 0 | 0 | 0 |
03/12/2012 |
2.60
|
20 | 2.68 | 2.77 | 2.60 | 0 | 0 | 0 |
30/11/2012 |
2.68
|
1,200 | 2.60 | 2.68 | 2.68 | 0 | 0 | 0 |
29/11/2012 |
2.60
|
1,960 | 2.72 | 2.72 | 2.60 | 10 | 0 | 0.0 |
28/11/2012 |
2.72
|
50 | 2.85 | 2.85 | 2.72 | 30 | 0 | 0.0 |
27/11/2012 |
2.85
|
2,730 | 2.72 | 2.85 | 2.64 | 0 | 0 | 0 |
26/11/2012 |
2.72
|
1,830 | 2.81 | 2.81 | 2.72 | 0 | 0 | 0 |
23/11/2012 |
2.81
|
5,470 | 2.93 | 2.93 | 2.81 | 10 | 0 | 0.0 |
22/11/2012 |
2.93
|
10 | 2.81 | 2.93 | 2.93 | 0 | 0 | 0 |
21/11/2012 |
2.81
|
400 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 |
20/11/2012 |
2.89
|
800 | 2.85 | 2.89 | 2.89 | 0 | 0 | 0 |
19/11/2012 |
2.85
|
1,960 | 2.85 | 2.89 | 2.72 | 0 | 0 | 0 |
16/11/2012 |
2.85
|
3,620 | 2.85 | 2.89 | 2.77 | 0 | 0 | 0 |
15/11/2012 |
2.85
|
2,980 | 2.72 | 2.85 | 2.72 | 0 | 0 | 0 |
14/11/2012 |
2.72
|
130 | 2.81 | 2.93 | 2.68 | 0 | 0 | 0 |
13/11/2012 |
2.81
|
410 | 2.68 | 2.81 | 2.60 | 0 | 10 | -0.0 |
12/11/2012 |
2.68
|
40 | 2.77 | 2.89 | 2.68 | 0 | 0 | 0 |
09/11/2012 |
2.77
|
830 | 2.77 | 2.81 | 2.68 | 0 | 0 | 0 |
08/11/2012 |
2.77
|
30 | 2.89 | 3.01 | 2.77 | 10 | 0 | 0.0 |
07/11/2012 |
2.89
|
10 | 2.77 | 2.89 | 2.89 | 0 | 0 | 0 |
06/11/2012 |
2.77
|
730 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 |
05/11/2012 |
2.89
|
5,310 | 3.01 | 3.01 | 2.89 | 0 | 0 | 0 |
02/11/2012 |
3.01
|
10 | 2.89 | 3.01 | 3.01 | 0 | 0 | 0 |
01/11/2012 |
2.89
|
5,870 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 |
31/10/2012 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
30/10/2012 |
2.97
|
10 | 2.89 | 2.97 | 2.97 | 0 | 0 | 0 |
29/10/2012 |
2.89
|
1,050 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 |
26/10/2012 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
25/10/2012 |
2.97
|
10 | 2.89 | 2.97 | 2.97 | 0 | 0 | 0 |
24/10/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
23/10/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
22/10/2012 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
19/10/2012 |
2.89
|
790 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
18/10/2012 |
2.89
|
1,440 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 |
17/10/2012 |
2.97
|
4,580 | 3.10 | 3.10 | 2.97 | 0 | 0 | 0 |
16/10/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
15/10/2012 |
3.10
|
2,190 | 3.22 | 3.22 | 3.10 | 0 | 0 | 0 |
12/10/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
11/10/2012 |
3.22
|
2,120 | 3.10 | 3.22 | 2.97 | 0 | 0 | 0 |
10/10/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/10/2012 |
3.10
|
1,720 | 3.10 | 3.10 | 2.97 | 1,410 | 0 | 0.0 |
08/10/2012 |
3.10
|
1,010 | 3.14 | 3.14 | 3.01 | 0 | 0 | 0 |
05/10/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
04/10/2012 |
3.14
|
20 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
03/10/2012 |
3.26
|
10 | 3.18 | 3.26 | 3.26 | 0 | 0 | 0 |
02/10/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
01/10/2012 |
3.18
|
140 | 3.10 | 3.18 | 2.97 | 0 | 0 | 0 |
28/09/2012 |
3.10
|
2,000 | 3.22 | 3.22 | 3.10 | 0 | 0 | 0 |
27/09/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
26/09/2012 |
3.22
|
10 | 3.18 | 3.22 | 3.22 | 0 | 0 | 0 |
25/09/2012 |
3.18
|
30 | 3.22 | 3.22 | 3.10 | 0 | 0 | 0 |
24/09/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
21/09/2012 |
3.22
|
100 | 3.14 | 3.22 | 3.22 | 0 | 0 | 0 |
20/09/2012 |
3.14
|
10 | 3.05 | 3.14 | 3.14 | 0 | 0 | 0 |
19/09/2012 |
3.05
|
940 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 |
18/09/2012 |
3.18
|
2,000 | 3.22 | 3.22 | 3.18 | 0 | 0 | 0 |
17/09/2012 |
3.22
|
33,040 | 3.22 | 3.22 | 3.10 | 0 | 0 | 0 |
14/09/2012 |
3.22
|
3,100 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 |
13/09/2012 |
3.26
|
60 | 3.14 | 3.26 | 3.01 | 0 | 0 | 0 |
12/09/2012 |
3.14
|
1,000 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
11/09/2012 |
3.26
|
1,050 | 3.22 | 3.26 | 3.10 | 0 | 0 | 0 |
10/09/2012 |
3.22
|
120 | 3.18 | 3.26 | 3.05 | 0 | 0 | 0 |
07/09/2012 |
3.18
|
100 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 |
06/09/2012 |
3.26
|
2,010 | 3.34 | 3.34 | 3.22 | 0 | 0 | 0 |
05/09/2012 |
3.34
|
0 | 3.26 | 3.34 | 3.34 | 0 | 0 | 0 |
04/09/2012 |
3.26
|
2,050 | 3.26 | 3.34 | 3.22 | 0 | 0 | 0 |