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) |
0.40 | 7.69% | 55,600 | 0 | 0 |
5
5.80
5.60
|
2 tháng
(2024-07-22) |
0.40 | 7.69% | 115,000 | 100 | 0.0 |
4.50
5.80
5.60
|
3 tháng
(2024-06-21) |
0.20 | 3.70% | 139,800 | 100 | 0.0 |
4.50
5.80
5.60
|
6 tháng
(2024-03-25) |
-0.40 | -6.67% | 292,502 | 100 | 0.0 |
4.50
6.10
5.60
|
12 tháng
(2023-09-25) |
-0.30 | -5.08% | 608,449 | 100 | 0.0 |
4.50
6.30
5.60
|
24 tháng
(2022-09-30) |
0 | 0% | 2,503,521 | -2,700 | -0.0 |
3.90
8.80
5.60
|
36 tháng
(2021-10-05) |
0.30 | 5.66% | 6,794,535 | 4,800 | 0.1 |
3.90
26.60
5.60
|
60 tháng
(2019-10-16) |
1.50 | 36.59% | 7,524,134 | 9,600 | 0.1 |
3
26.60
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
4
|
100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
31/01/2013 |
3.90
|
34,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
30/01/2013 |
3.90
|
46,600 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
29/01/2013 |
3.60
|
4,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
28/01/2013 |
3.70
|
7,800 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
25/01/2013 |
3.80
|
2,500 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
24/01/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
23/01/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/01/2013 |
3.70
|
600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
21/01/2013 |
3.80
|
1,000 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
18/01/2013 |
3.80
|
10,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
17/01/2013 |
3.80
|
15,400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
16/01/2013 |
3.90
|
13,300 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
15/01/2013 |
3.70
|
400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
14/01/2013 |
3.70
|
5,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
11/01/2013 |
3.70
|
200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
10/01/2013 |
3.70
|
1,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
09/01/2013 |
3.60
|
15,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
08/01/2013 |
3.60
|
5,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
07/01/2013 |
3.60
|
9,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
04/01/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
03/01/2013 |
3.60
|
4,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
02/01/2013 |
3.70
|
43,500 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
28/12/2012 |
3.50
|
11,900 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
27/12/2012 |
3.40
|
100 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
26/12/2012 |
3.30
|
19,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
25/12/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
24/12/2012 |
3.30
|
1,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
21/12/2012 |
3.30
|
1,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
20/12/2012 |
3.30
|
2,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
19/12/2012 |
3.20
|
2,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
18/12/2012 |
3.10
|
2,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
17/12/2012 |
3.20
|
3,500 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
14/12/2012 |
3.10
|
1,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/12/2012 |
3.20
|
3,800 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
12/12/2012 |
3.20
|
1,900 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
11/12/2012 |
3
|
1,000 | 2.90 | 3 | 3 | 0 | 0 | 0 |
10/12/2012 |
2.90
|
1,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
07/12/2012 |
3.10
|
700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
06/12/2012 |
3.20
|
2,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
05/12/2012 |
3.10
|
200 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
04/12/2012 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
03/12/2012 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
30/11/2012 |
3
|
600 | 3 | 3 | 3 | 0 | 0 | 0 |
29/11/2012 |
3
|
3,000 | 3 | 3 | 3 | 0 | 0 | 0 |
28/11/2012 |
3
|
20,000 | 3 | 3 | 3 | 0 | 0 | 0 |
27/11/2012 |
3
|
6,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
26/11/2012 |
3.10
|
100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
23/11/2012 |
3.30
|
2,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
22/11/2012 |
3.30
|
4,200 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
21/11/2012 |
3.10
|
2,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
20/11/2012 |
3.20
|
100 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
19/11/2012 |
3
|
7,900 | 3 | 3 | 3 | 0 | 0 | 0 |
16/11/2012 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
15/11/2012 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
14/11/2012 |
3
|
300 | 3 | 3 | 3 | 0 | 0 | 0 |
13/11/2012 |
3
|
4,400 | 3 | 3 | 3 | 0 | 0 | 0 |
12/11/2012 |
3
|
3,200 | 3 | 3 | 3 | 0 | 0 | 0 |
09/11/2012 |
3
|
3,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
08/11/2012 |
3
|
2,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
07/11/2012 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
06/11/2012 |
3.10
|
6,100 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
05/11/2012 |
2.90
|
3,100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
02/11/2012 |
3.20
|
1,300 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
01/11/2012 |
3.10
|
4,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
31/10/2012 |
3.10
|
1,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
30/10/2012 |
3.10
|
5,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
29/10/2012 |
3.20
|
5,000 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
26/10/2012 |
3
|
5,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
25/10/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
24/10/2012 |
3.20
|
13,900 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
23/10/2012 |
3
|
6,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
22/10/2012 |
3
|
60,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
19/10/2012 |
3.10
|
4,200 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
18/10/2012 |
3.40
|
5,200 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
17/10/2012 |
3.20
|
9,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
16/10/2012 |
3.30
|
7,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
15/10/2012 |
3.30
|
5,800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
12/10/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
11/10/2012 |
3.30
|
8,400 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |
10/10/2012 |
3.20
|
2,300 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
09/10/2012 |
3.40
|
23,800 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
08/10/2012 |
3.30
|
4,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
05/10/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
04/10/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
03/10/2012 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
02/10/2012 |
3.40
|
11,100 | 3.20 | 3.40 | 3 | 0 | 0 | 0 |
01/10/2012 |
3.20
|
300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
28/09/2012 |
3.40
|
100 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
27/09/2012 |
3.30
|
1,900 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
26/09/2012 |
3.10
|
800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
25/09/2012 |
3.20
|
500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
24/09/2012 |
3.30
|
9,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
21/09/2012 |
3.30
|
400 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
20/09/2012 |
3.30
|
5,100 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
19/09/2012 |
3.50
|
600 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
18/09/2012 |
3.50
|
200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
17/09/2012 |
3.40
|
2,100 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
14/09/2012 |
3.50
|
13,900 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
13/09/2012 |
3.40
|
15,400 | 3.20 | 3.40 | 3.30 | 0 | 0 | 0 |