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 | -8.82% | 169,500 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 239,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-21) |
-0.40 | -11.43% | 343,700 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 890,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-25) |
-0.30 | -8.82% | 2,236,073 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-09-30) |
-1.10 | -26.19% | 4,203,907 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-05) |
-7.90 | -71.82% | 12,303,038 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-16) |
-2.90 | -48.33% | 19,769,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
3.60
|
4,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
31/01/2013 |
3.70
|
19,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
30/01/2013 |
3.60
|
23,200 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
29/01/2013 |
3.60
|
8,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
28/01/2013 |
3.70
|
41,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
25/01/2013 |
3.70
|
38,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
24/01/2013 |
3.80
|
45,200 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
23/01/2013 |
3.60
|
69,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
22/01/2013 |
3.60
|
88,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
21/01/2013 |
3.60
|
55,900 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
18/01/2013 |
3.70
|
99,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
17/01/2013 |
3.70
|
43,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
16/01/2013 |
3.80
|
91,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
15/01/2013 |
3.80
|
144,600 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
14/01/2013 |
3.60
|
35,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
11/01/2013 |
3.40
|
30,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
10/01/2013 |
3.60
|
24,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
09/01/2013 |
3.50
|
84,300 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
08/01/2013 |
3.40
|
71,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/01/2013 |
3.50
|
76,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
04/01/2013 |
3.60
|
15,500 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
03/01/2013 |
3.40
|
45,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
02/01/2013 |
3.60
|
203,500 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
28/12/2012 |
3.40
|
60,400 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
27/12/2012 |
3.30
|
97,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
26/12/2012 |
3.30
|
38,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
25/12/2012 |
3.20
|
18,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
24/12/2012 |
3.40
|
30,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
21/12/2012 |
3.30
|
29,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
20/12/2012 |
3.30
|
36,200 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
19/12/2012 |
3.50
|
20,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
18/12/2012 |
3.50
|
39,400 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
17/12/2012 |
3.40
|
30,800 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
14/12/2012 |
3.30
|
61,200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
13/12/2012 |
3.60
|
50,300 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
12/12/2012 |
3.60
|
147,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
11/12/2012 |
3.50
|
99,800 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
10/12/2012 |
3.30
|
177,700 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
07/12/2012 |
3.10
|
57,000 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
06/12/2012 |
2.90
|
4,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
05/12/2012 |
3
|
4,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
04/12/2012 |
2.90
|
8,700 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
03/12/2012 |
2.90
|
1,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
30/11/2012 |
3
|
19,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
29/11/2012 |
2.90
|
2,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
28/11/2012 |
2.80
|
7,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
27/11/2012 |
2.90
|
8,100 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
26/11/2012 |
2.80
|
23,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
23/11/2012 |
2.90
|
8,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
22/11/2012 |
3
|
10,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
21/11/2012 |
3
|
6,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
20/11/2012 |
3
|
10,900 | 3 | 3 | 3 | 0 | 0 | 0 |
19/11/2012 |
3
|
1,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
16/11/2012 |
3
|
15,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
15/11/2012 |
3
|
500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
14/11/2012 |
3.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
13/11/2012 |
3
|
13,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
12/11/2012 |
2.90
|
4,500 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
09/11/2012 |
2.80
|
8,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
08/11/2012 |
2.90
|
7,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
07/11/2012 |
2.90
|
18,200 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
06/11/2012 |
2.80
|
9,000 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
05/11/2012 |
2.80
|
6,200 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
02/11/2012 |
2.90
|
32,400 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
01/11/2012 |
3.10
|
11,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
31/10/2012 |
3.10
|
10,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
30/10/2012 |
3.10
|
5,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
29/10/2012 |
3.10
|
6,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
26/10/2012 |
3.10
|
9,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
25/10/2012 |
3
|
37,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
24/10/2012 |
3.10
|
31,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
23/10/2012 |
3.10
|
900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
22/10/2012 |
3.20
|
12,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
19/10/2012 |
3.10
|
30,800 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
18/10/2012 |
3.30
|
12,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
17/10/2012 |
3.20
|
12,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
16/10/2012 |
3.30
|
84,700 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
15/10/2012 |
3.30
|
5,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
12/10/2012 |
3.40
|
100 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
11/10/2012 |
3.30
|
133,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
10/10/2012 |
3.20
|
11,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
09/10/2012 |
3.10
|
20,500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
08/10/2012 |
3.10
|
11,400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
05/10/2012 |
3.10
|
11,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
04/10/2012 |
3
|
8,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
03/10/2012 |
3.10
|
12,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
02/10/2012 |
3.10
|
32,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
01/10/2012 |
3
|
37,600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
28/09/2012 |
3.30
|
16,800 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
27/09/2012 |
3.20
|
800 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
26/09/2012 |
3.20
|
7,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
25/09/2012 |
3.10
|
16,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
24/09/2012 |
3.10
|
35,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
21/09/2012 |
3.20
|
2,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
20/09/2012 |
3.30
|
400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
19/09/2012 |
3.30
|
24,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
18/09/2012 |
3.20
|
26,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
17/09/2012 |
3.30
|
300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
14/09/2012 |
3.30
|
4,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
13/09/2012 |
3.20
|
52,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |