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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-21) |
-0.40 | -6.67% | 29,800 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-25) |
-0.80 | -12.50% | 587,700 | -201,678 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-09-30) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-05) |
-19.49 | -77.68% | 954,029 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-16) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
3.64
|
28,300 | 3.56 | 3.64 | 3.56 | 0 | 0 | 0 |
01/02/2013 |
3.56
|
11,000 | 3.56 | 3.56 | 3.52 | 0 | 0 | 0 |
31/01/2013 |
3.56
|
13,800 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 |
30/01/2013 |
3.60
|
10,000 | 3.56 | 3.60 | 3.52 | 0 | 0 | 0 |
29/01/2013 |
3.56
|
12,300 | 3.52 | 3.56 | 3.45 | 0 | 0 | 0 |
28/01/2013 |
3.52
|
22,600 | 3.45 | 3.52 | 3.45 | 0 | 0 | 0 |
25/01/2013 |
3.45
|
17,000 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 |
24/01/2013 |
3.48
|
1,200 | 3.45 | 3.48 | 3.45 | 0 | 0 | 0 |
23/01/2013 |
3.45
|
4,600 | 3.48 | 3.48 | 3.45 | 0 | 0 | 0 |
22/01/2013 |
3.48
|
2,600 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
21/01/2013 |
3.48
|
9,600 | 3.45 | 3.52 | 3.48 | 0 | 0 | 0 |
18/01/2013 |
3.45
|
15,000 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
17/01/2013 |
3.45
|
7,000 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 |
16/01/2013 |
3.52
|
19,400 | 3.52 | 3.52 | 3.37 | 0 | 0 | 0 |
15/01/2013 |
3.52
|
5,100 | 3.37 | 3.52 | 3.45 | 0 | 0 | 0 |
14/01/2013 |
3.37
|
7,000 | 3.45 | 3.45 | 3.25 | 0 | 0 | 0 |
11/01/2013 |
3.45
|
9,200 | 3.41 | 3.45 | 3.22 | 0 | 0 | 0 |
10/01/2013 |
3.41
|
10,100 | 3.41 | 3.41 | 3.33 | 0 | 0 | 0 |
09/01/2013 |
3.41
|
13,900 | 3.56 | 3.68 | 3.41 | 0 | 0 | 0 |
08/01/2013 |
3.56
|
56,800 | 3.37 | 3.60 | 3.37 | 0 | 0 | 0 |
07/01/2013 |
3.37
|
12,400 | 3.33 | 3.45 | 3.33 | 0 | 0 | 0 |
04/01/2013 |
3.33
|
5,300 | 3.22 | 3.33 | 3.25 | 0 | 0 | 0 |
03/01/2013 |
3.22
|
3,600 | 3.33 | 3.33 | 3.22 | 0 | 0 | 0 |
02/01/2013 |
3.33
|
19,900 | 3.14 | 3.33 | 3.18 | 0 | 0 | 0 |
28/12/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
27/12/2012 |
3.14
|
100 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
26/12/2012 |
3.25
|
2,700 | 3.22 | 3.25 | 3.10 | 0 | 0 | 0 |
25/12/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
24/12/2012 |
3.22
|
3,200 | 3.06 | 3.22 | 2.99 | 0 | 0 | 0 |
21/12/2012 |
3.06
|
15,200 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
20/12/2012 |
3.10
|
5,700 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 |
19/12/2012 |
3.25
|
31,200 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
18/12/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
17/12/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
14/12/2012 |
3.25
|
4,900 | 3.29 | 3.33 | 3.06 | 0 | 0 | 0 |
13/12/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
12/12/2012 |
3.29
|
6,300 | 3.25 | 3.29 | 3.18 | 0 | 0 | 0 |
11/12/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
10/12/2012 |
3.25
|
4,200 | 3.18 | 3.29 | 3.18 | 0 | 0 | 0 |
07/12/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
06/12/2012 |
3.18
|
400 | 3.33 | 3.33 | 3.18 | 0 | 0 | 0 |
05/12/2012 |
3.33
|
100 | 3.25 | 3.33 | 3.33 | 0 | 0 | 0 |
04/12/2012 |
3.25
|
3,000 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
03/12/2012 |
3.25
|
800 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
30/11/2012 |
3.25
|
100 | 3.18 | 3.25 | 3.25 | 0 | 0 | 0 |
29/11/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
28/11/2012 |
3.18
|
18,300 | 3.25 | 3.37 | 3.14 | 0 | 0 | 0 |
27/11/2012 |
3.25
|
1,100 | 3.22 | 3.25 | 3.18 | 0 | 0 | 0 |
26/11/2012 |
3.22
|
1,100 | 3.29 | 3.37 | 3.18 | 0 | 0 | 0 |
23/11/2012 |
3.29
|
1,200 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 |
22/11/2012 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
21/11/2012 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
20/11/2012 |
3.41
|
100 | 3.25 | 3.41 | 3.41 | 0 | 0 | 0 |
19/11/2012 |
3.25
|
1,700 | 3.22 | 3.25 | 3.18 | 0 | 0 | 0 |
16/11/2012 |
3.22
|
4,600 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
15/11/2012 |
3.25
|
100 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
14/11/2012 |
3.29
|
100 | 3.25 | 3.29 | 3.29 | 0 | 0 | 0 |
13/11/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
12/11/2012 |
3.25
|
4,900 | 3.18 | 3.25 | 3.18 | 0 | 0 | 0 |
09/11/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
08/11/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
07/11/2012 |
3.18
|
2,600 | 3.14 | 3.22 | 3.14 | 0 | 0 | 0 |
06/11/2012 |
3.14
|
2,900 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
05/11/2012 |
3.18
|
1,000 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
02/11/2012 |
3.18
|
3,200 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 |
01/11/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
31/10/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
30/10/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
29/10/2012 |
3.29
|
5,600 | 3.29 | 3.52 | 3.29 | 0 | 0 | 0 |
26/10/2012 |
3.29
|
1,100 | 3.25 | 3.29 | 3.22 | 0 | 0 | 0 |
25/10/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
24/10/2012 |
3.25
|
3,500 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
23/10/2012 |
3.25
|
1,200 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 |
22/10/2012 |
3.33
|
2,200 | 3.29 | 3.33 | 3.18 | 0 | 0 | 0 |
19/10/2012 |
3.29
|
2,700 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
18/10/2012 |
3.29
|
1,400 | 3.37 | 3.37 | 3.29 | 0 | 0 | 0 |
17/10/2012 |
3.37
|
2,100 | 3.41 | 3.41 | 3.29 | 0 | 0 | 0 |
16/10/2012 |
3.41
|
6,000 | 3.29 | 3.41 | 3.33 | 0 | 0 | 0 |
15/10/2012 |
3.29
|
6,100 | 3.25 | 3.29 | 3.18 | 0 | 0 | 0 |
12/10/2012 |
3.25
|
13,000 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
11/10/2012 |
3.29
|
13,400 | 3.22 | 3.33 | 3.22 | 0 | 0 | 0 |
10/10/2012 |
3.22
|
3,800 | 3.18 | 3.22 | 3.06 | 0 | 0 | 0 |
09/10/2012 |
3.18
|
6,600 | 3.22 | 3.22 | 3.18 | 0 | 0 | 0 |
08/10/2012 |
3.22
|
7,100 | 3.14 | 3.22 | 3.14 | 0 | 0 | 0 |
05/10/2012 |
3.14
|
3,800 | 3.10 | 3.18 | 3.10 | 0 | 0 | 0 |
04/10/2012 |
3.10
|
13,300 | 3.18 | 3.29 | 3.06 | 0 | 0 | 0 |
03/10/2012 |
3.18
|
1,400 | 3.18 | 3.25 | 3.06 | 0 | 0 | 0 |
02/10/2012 |
3.18
|
10,200 | 3.14 | 3.29 | 3.06 | 0 | 0 | 0 |
01/10/2012 |
3.14
|
20,800 | 3.18 | 3.18 | 2.99 | 0 | 0 | 0 |
28/09/2012 |
3.18
|
9,400 | 3.22 | 3.22 | 3.06 | 0 | 0 | 0 |
27/09/2012 |
3.22
|
16,800 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
26/09/2012 |
3.25
|
1,100 | 3.18 | 3.33 | 3.25 | 0 | 0 | 0 |
25/09/2012 |
3.18
|
8,600 | 3.22 | 3.22 | 3.18 | 0 | 0 | 0 |
24/09/2012 |
3.22
|
3,700 | 3.33 | 3.33 | 3.22 | 0 | 0 | 0 |
21/09/2012 |
3.33
|
7,600 | 3.37 | 3.37 | 3.22 | 0 | 0 | 0 |
20/09/2012 |
3.37
|
100 | 3.25 | 3.37 | 3.37 | 0 | 0 | 0 |
19/09/2012 |
3.25
|
5,200 | 3.22 | 3.25 | 3.22 | 0 | 0 | 0 |
18/09/2012 |
3.22
|
7,900 | 3.37 | 3.37 | 3.22 | 0 | 0 | 0 |
17/09/2012 |
3.37
|
1,200 | 3.33 | 3.56 | 3.22 | 0 | 0 | 0 |
14/09/2012 |
3.33
|
3,200 | 3.22 | 3.33 | 3.22 | 0 | 500 | -0.0 |