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) |
-0.70 | -16.67% | 116,400 | 0 | 0 |
3.40
4.20
3.50
|
2 tháng
(2024-07-22) |
-2 | -36.36% | 193,000 | 0 | 0 |
3.40
5.50
3.50
|
3 tháng
(2024-06-24) |
-2.50 | -41.67% | 308,900 | 0 | 0 |
3.40
6.10
3.50
|
6 tháng
(2024-03-25) |
-3.30 | -48.53% | 4,127,300 | 0 | 0 |
3.40
7
3.50
|
12 tháng
(2023-09-26) |
0.90 | 34.62% | 15,920,400 | -8,200 | -0.0 |
2
8.50
3.50
|
24 tháng
(2022-10-03) |
1 | 40% | 28,318,031 | 13,700 | 0.1 |
1.40
8.50
3.50
|
36 tháng
(2021-10-06) |
0.70 | 25% | 34,372,536 | 14,200 | 0.1 |
1.40
8.50
3.50
|
60 tháng
(2019-10-17) |
2.40 | 218.18% | 42,534,982 | 8,100 | 0.1 |
0.60
8.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
3.60
|
38,010 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
29/01/2013 |
3.40
|
21,550 | 3.40 | 3.60 | 3.30 | 11,120 | 0 | 0.0 |
28/01/2013 |
3.40
|
29,530 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
25/01/2013 |
3.40
|
19,450 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
24/01/2013 |
3.50
|
18,980 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
23/01/2013 |
3.30
|
13,040 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
22/01/2013 |
3.40
|
70,860 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
21/01/2013 |
3.60
|
26,940 | 3.80 | 3.80 | 3.60 | 2,000 | 0 | 0.0 |
18/01/2013 |
3.80
|
15,820 | 3.80 | 3.80 | 3.60 | 3,000 | 680 | 0.0 |
17/01/2013 |
3.80
|
85,510 | 3.70 | 3.80 | 3.60 | 27,690 | 10,000 | 0.1 |
16/01/2013 |
3.70
|
189,310 | 3.50 | 3.70 | 3.50 | 42,310 | 10,000 | 0.1 |
15/01/2013 |
3.50
|
26,090 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
14/01/2013 |
3.30
|
42,650 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
11/01/2013 |
3.40
|
44,980 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
10/01/2013 |
3.30
|
19,140 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
09/01/2013 |
3.30
|
104,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
08/01/2013 |
3.40
|
39,040 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/01/2013 |
3.50
|
24,360 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
04/01/2013 |
3.40
|
13,910 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
03/01/2013 |
3.30
|
30,150 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
02/01/2013 |
3.40
|
77,280 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
28/12/2012 |
3.30
|
54,530 | 3.20 | 3.30 | 3.10 | 1,900 | 0 | 0.0 |
27/12/2012 |
3.20
|
41,060 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
26/12/2012 |
3.10
|
3,410 | 3 | 3.10 | 3 | 0 | 0 | 0 |
25/12/2012 |
3
|
17,220 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
24/12/2012 |
3.10
|
18,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
21/12/2012 |
3.10
|
9,970 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
20/12/2012 |
3.10
|
16,720 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
19/12/2012 |
3.10
|
19,190 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
18/12/2012 |
3.10
|
1,010 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
17/12/2012 |
3.10
|
12,940 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
14/12/2012 |
3.10
|
45,250 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
13/12/2012 |
3.10
|
2,620 | 3.10 | 3.10 | 3 | 100 | 0 | 0.0 |
12/12/2012 |
3.10
|
9,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
11/12/2012 |
3
|
5,540 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
10/12/2012 |
3.10
|
1,720 | 3 | 3.10 | 3 | 0 | 0 | 0 |
07/12/2012 |
3
|
5,710 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
06/12/2012 |
3
|
13,620 | 3 | 3 | 2.90 | 0 | 0 | 0 |
05/12/2012 |
3
|
2,710 | 3 | 3 | 3 | 0 | 0 | 0 |
04/12/2012 |
3
|
110 | 2.90 | 3 | 3 | 0 | 0 | 0 |
03/12/2012 |
2.90
|
1,170 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
30/11/2012 |
2.80
|
11,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
29/11/2012 |
2.90
|
720 | 3 | 3 | 2.90 | 0 | 0 | 0 |
28/11/2012 |
3
|
4,270 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
27/11/2012 |
2.90
|
1,920 | 3 | 3 | 2.90 | 0 | 0 | 0 |
26/11/2012 |
3
|
4,610 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
23/11/2012 |
2.90
|
450 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
22/11/2012 |
2.90
|
6,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
21/11/2012 |
3
|
980 | 3 | 3 | 2.90 | 0 | 0 | 0 |
20/11/2012 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
19/11/2012 |
3
|
2,990 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
16/11/2012 |
2.90
|
10 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
15/11/2012 |
2.80
|
1,360 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
14/11/2012 |
2.90
|
40 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
13/11/2012 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
12/11/2012 |
3
|
320 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
09/11/2012 |
2.90
|
3,010 | 3 | 3 | 2.90 | 0 | 0 | 0 |
08/11/2012 |
3
|
1,870 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
07/11/2012 |
3.10
|
100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
06/11/2012 |
3
|
1,820 | 3 | 3 | 2.90 | 0 | 0 | 0 |
05/11/2012 |
3
|
10 | 2.90 | 3 | 3 | 0 | 0 | 0 |
02/11/2012 |
2.90
|
8,670 | 3 | 3 | 2.90 | 0 | 0 | 0 |
01/11/2012 |
3
|
850 | 3 | 3 | 2.90 | 0 | 0 | 0 |
31/10/2012 |
3
|
15,320 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
30/10/2012 |
3.10
|
1,010 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
29/10/2012 |
3.10
|
2,890 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
26/10/2012 |
3.10
|
3,150 | 3 | 3.10 | 3 | 0 | 0 | 0 |
25/10/2012 |
3
|
30,040 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
24/10/2012 |
3.10
|
3,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
23/10/2012 |
3.20
|
4,620 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
22/10/2012 |
3.20
|
21,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
19/10/2012 |
3.30
|
1,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
18/10/2012 |
3.40
|
2,370 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
17/10/2012 |
3.30
|
17,620 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
16/10/2012 |
3.30
|
14,520 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
15/10/2012 |
3.30
|
10,140 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
12/10/2012 |
3.40
|
11,230 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
11/10/2012 |
3.50
|
5,010 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
10/10/2012 |
3.40
|
6,360 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
09/10/2012 |
3.30
|
12,000 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
08/10/2012 |
3.20
|
1,000 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
05/10/2012 |
3.10
|
6,430 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
04/10/2012 |
3.20
|
2,480 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
03/10/2012 |
3.30
|
6,080 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
02/10/2012 |
3.20
|
8,850 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
01/10/2012 |
3.30
|
9,760 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
28/09/2012 |
3.40
|
2,520 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
27/09/2012 |
3.50
|
1,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
26/09/2012 |
3.50
|
1,010 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
25/09/2012 |
3.50
|
2,140 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
24/09/2012 |
3.40
|
13,450 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
21/09/2012 |
3.50
|
4,850 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
20/09/2012 |
3.40
|
20 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
19/09/2012 |
3.50
|
2,310 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
18/09/2012 |
3.40
|
9,420 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
17/09/2012 |
3.50
|
21,210 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
14/09/2012 |
3.60
|
10,990 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
13/09/2012 |
3.60
|
22,780 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
12/09/2012 |
3.60
|
30,250 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
11/09/2012 |
3.50
|
17,640 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |