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 | 0% | 4,800 | 0 | 0 |
10
10.60
10.10
|
2 tháng
(2024-07-22) |
-0.50 | -4.72% | 11,700 | 0 | 0 |
10
11.20
10.10
|
3 tháng
(2024-06-24) |
-0.90 | -8.18% | 2,322,000 | 0 | -0.0 |
9.90
11.90
10.10
|
6 tháng
(2024-03-25) |
0.10 | 1% | 2,329,200 | 0 | -0.0 |
9.60
11.90
10.10
|
12 tháng
(2023-09-26) |
-1.20 | -10.62% | 2,461,300 | 100 | 0.0 |
9
11.90
10.10
|
24 tháng
(2022-10-03) |
-0.90 | -8.18% | 4,017,045 | 9,900 | 0.1 |
8.80
11.90
10.10
|
36 tháng
(2021-10-06) |
-0.41 | -3.93% | 5,333,508 | -23,300 | -0.4 |
8.80
17.08
10.10
|
60 tháng
(2019-10-17) |
1.34 | 15.28% | 5,888,646 | -98,523 | -1.1 |
8.15
17.08
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
3.34
|
50,900 | 3.16 | 3.38 | 3.20 | 0 | 0 | 0 |
01/02/2013 |
3.16
|
40,000 | 3.13 | 3.20 | 3.13 | 0 | 0 | 0 |
31/01/2013 |
3.13
|
67,700 | 3.31 | 3.31 | 3.13 | 0 | 0 | 0 |
30/01/2013 |
3.31
|
68,900 | 3.16 | 3.34 | 3.13 | 0 | 0 | 0 |
29/01/2013 |
3.16
|
34,100 | 3.20 | 3.20 | 3.13 | 0 | 0 | 0 |
28/01/2013 |
3.20
|
44,900 | 3.16 | 3.45 | 3.20 | 0 | 0 | 0 |
25/01/2013 |
3.16
|
24,300 | 3.23 | 3.27 | 3.16 | 0 | 0 | 0 |
24/01/2013 |
3.23
|
35,300 | 3.27 | 3.27 | 3.16 | 0 | 0 | 0 |
23/01/2013 |
3.27
|
21,200 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 |
22/01/2013 |
3.27
|
72,100 | 3.38 | 3.48 | 3.13 | 0 | 0 | 0 |
21/01/2013 |
3.38
|
54,500 | 3.38 | 3.41 | 3.23 | 0 | 0 | 0 |
18/01/2013 |
3.38
|
62,900 | 3.52 | 3.52 | 3.34 | 0 | 0 | 0 |
17/01/2013 |
3.52
|
37,300 | 3.77 | 3.91 | 3.45 | 0 | 0 | 0 |
16/01/2013 |
3.77
|
191,200 | 3.41 | 3.77 | 3.45 | 0 | 0 | 0 |
15/01/2013 |
3.41
|
115,300 | 3.41 | 3.55 | 3.20 | 0 | 0 | 0 |
14/01/2013 |
3.41
|
59,900 | 3.55 | 3.55 | 3.31 | 0 | 0 | 0 |
11/01/2013 |
3.55
|
74,700 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 |
10/01/2013 |
3.73
|
25,800 | 3.59 | 3.73 | 3.41 | 0 | 0 | 0 |
09/01/2013 |
3.59
|
193,000 | 3.84 | 4.05 | 3.59 | 0 | 0 | 0 |
08/01/2013 |
3.84
|
101,600 | 4.05 | 4.05 | 3.80 | 0 | 0 | 0 |
07/01/2013 |
4.05
|
59,100 | 4.30 | 4.30 | 4.05 | 0 | 0 | 0 |
04/01/2013 |
4.30
|
100,100 | 4.26 | 4.41 | 4.09 | 0 | 0 | 0 |
03/01/2013 |
4.26
|
97,600 | 4.12 | 4.26 | 4.05 | 0 | 0 | 0 |
02/01/2013 |
4.12
|
117,100 | 3.98 | 4.12 | 3.77 | 0 | 0 | 0 |
28/12/2012 |
3.98
|
123,200 | 3.80 | 4.05 | 3.73 | 0 | 0 | 0 |
27/12/2012 |
3.80
|
120,600 | 4.12 | 4.16 | 3.80 | 0 | 0 | 0 |
26/12/2012 |
4.12
|
85,500 | 4.16 | 4.19 | 3.94 | 0 | 0 | 0 |
25/12/2012 |
4.16
|
23,000 | 4.19 | 4.37 | 4.02 | 0 | 0 | 0 |
24/12/2012 |
4.19
|
38,800 | 4.02 | 4.26 | 4.12 | 0 | 0 | 0 |
21/12/2012 |
4.02
|
75,400 | 3.73 | 4.02 | 3.84 | 0 | 0 | 0 |
20/12/2012 |
3.73
|
65,200 | 3.94 | 4.02 | 3.73 | 0 | 0 | 0 |
19/12/2012 |
3.94
|
51,500 | 3.91 | 3.98 | 3.84 | 0 | 0 | 0 |
18/12/2012 |
3.91
|
95,200 | 3.80 | 3.98 | 3.66 | 0 | 0 | 0 |
17/12/2012 |
3.80
|
39,600 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
14/12/2012 |
3.94
|
93,100 | 4.26 | 4.34 | 3.91 | 0 | 0 | 0 |
13/12/2012 |
4.26
|
67,200 | 4.09 | 4.26 | 3.84 | 0 | 0 | 0 |
12/12/2012 |
4.09
|
86,100 | 4.12 | 4.37 | 3.91 | 0 | 0 | 0 |
11/12/2012 |
4.12
|
103,000 | 4.34 | 4.37 | 4.02 | 0 | 0 | 0 |
10/12/2012 |
4.34
|
153,200 | 4.41 | 4.55 | 4.12 | 0 | 0 | 0 |
07/12/2012 |
4.41
|
46,500 | 4.73 | 4.90 | 4.41 | 0 | 0 | 0 |
06/12/2012 |
4.73
|
138,700 | 5.08 | 5.08 | 4.73 | 0 | 0 | 0 |
05/12/2012 |
5.08
|
59,100 | 5.12 | 5.44 | 4.80 | 0 | 0 | 0 |
04/12/2012 |
5.12
|
114,300 | 4.80 | 5.12 | 4.98 | 0 | 0 | 0 |
03/12/2012 |
4.80
|
116,700 | 4.62 | 4.80 | 4.58 | 0 | 0 | 0 |
30/11/2012 |
4.62
|
79,100 | 4.55 | 4.80 | 4.30 | 0 | 0 | 0 |
29/11/2012 |
4.55
|
73,900 | 4.26 | 4.55 | 4.44 | 0 | 0 | 0 |
28/11/2012 |
4.26
|
128,800 | 4.02 | 4.26 | 4.12 | 0 | 0 | 0 |
27/11/2012 |
4.02
|
130,100 | 3.77 | 4.02 | 3.80 | 0 | 0 | 0 |
26/11/2012 |
3.77
|
52,700 | 3.80 | 3.91 | 3.77 | 0 | 0 | 0 |
23/11/2012 |
3.80
|
54,700 | 3.55 | 3.84 | 3.62 | 0 | 0 | 0 |
22/11/2012 |
3.55
|
55,800 | 3.41 | 3.80 | 3.55 | 0 | 0 | 0 |
21/11/2012 |
3.41
|
91,200 | 3.62 | 3.84 | 3.41 | 0 | 0 | 0 |
20/11/2012 |
3.62
|
91,000 | 3.48 | 3.70 | 3.41 | 0 | 0 | 0 |
19/11/2012 |
3.48
|
37,100 | 3.27 | 3.48 | 3.48 | 0 | 0 | 0 |
16/11/2012 |
3.27
|
24,100 | 3.06 | 3.27 | 3.16 | 0 | 0 | 0 |
15/11/2012 |
3.06
|
11,100 | 2.91 | 3.06 | 2.70 | 0 | 0 | 0 |
14/11/2012 |
2.91
|
4,500 | 2.91 | 3.06 | 2.81 | 0 | 0 | 0 |
13/11/2012 |
2.91
|
6,500 | 2.74 | 2.91 | 2.56 | 0 | 0 | 0 |
12/11/2012 |
2.74
|
76,500 | 2.88 | 3.06 | 2.74 | 0 | 0 | 0 |
09/11/2012 |
2.88
|
4,900 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 |
08/11/2012 |
2.95
|
500 | 3.02 | 3.16 | 2.95 | 0 | 0 | 0 |
07/11/2012 |
3.02
|
3,000 | 2.84 | 3.02 | 2.88 | 0 | 0 | 0 |
06/11/2012 |
2.84
|
23,900 | 2.99 | 3.09 | 2.84 | 0 | 0 | 0 |
05/11/2012 |
2.99
|
3,400 | 2.77 | 2.99 | 2.84 | 0 | 0 | 0 |
02/11/2012 |
2.77
|
21,300 | 2.91 | 2.91 | 2.77 | 0 | 0 | 0 |
01/11/2012 |
2.91
|
500 | 2.84 | 2.91 | 2.91 | 0 | 0 | 0 |
31/10/2012 |
2.84
|
700 | 2.81 | 2.84 | 2.84 | 0 | 0 | 0 |
30/10/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
29/10/2012 |
2.81
|
100 | 2.91 | 2.91 | 2.81 | 0 | 0 | 0 |
26/10/2012 |
2.91
|
400 | 2.84 | 2.91 | 2.77 | 0 | 0 | 0 |
25/10/2012 |
2.84
|
3,000 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 |
24/10/2012 |
2.95
|
100 | 2.88 | 2.95 | 2.95 | 0 | 0 | 0 |
23/10/2012 |
2.88
|
1,000 | 2.74 | 2.88 | 2.88 | 0 | 0 | 0 |
22/10/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
19/10/2012 |
2.74
|
24,500 | 2.81 | 2.81 | 2.74 | 0 | 0 | 0 |
18/10/2012 |
2.81
|
5,300 | 2.81 | 2.84 | 2.81 | 0 | 0 | 0 |
17/10/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
16/10/2012 |
2.81
|
300 | 2.67 | 2.81 | 2.77 | 0 | 0 | 0 |
15/10/2012 |
2.67
|
7,700 | 2.77 | 2.77 | 2.67 | 0 | 0 | 0 |
12/10/2012 |
2.77
|
400 | 2.84 | 2.84 | 2.77 | 0 | 0 | 0 |
11/10/2012 |
2.84
|
2,100 | 2.74 | 2.84 | 2.77 | 0 | 0 | 0 |
10/10/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
09/10/2012 |
2.74
|
5,300 | 2.91 | 2.91 | 2.74 | 0 | 0 | 0 |
08/10/2012 |
2.91
|
100 | 2.84 | 2.91 | 2.91 | 0 | 0 | 0 |
05/10/2012 |
2.84
|
5,400 | 2.67 | 2.84 | 2.77 | 0 | 500 | -0.0 |
04/10/2012 |
2.67
|
100 | 2.84 | 2.84 | 2.67 | 0 | 0 | 0 |
03/10/2012 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
02/10/2012 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
01/10/2012 |
2.84
|
400 | 2.84 | 2.84 | 2.67 | 0 | 0 | 0 |
28/09/2012 |
2.84
|
6,700 | 2.70 | 2.84 | 2.70 | 0 | 0 | 0 |
27/09/2012 |
2.70
|
7,100 | 2.88 | 2.88 | 2.70 | 0 | 0 | 0 |
26/09/2012 |
2.88
|
6,300 | 2.84 | 2.91 | 2.81 | 0 | 0 | 0 |
25/09/2012 |
2.84
|
300 | 2.84 | 2.84 | 2.67 | 0 | 0 | 0 |
24/09/2012 |
2.84
|
2,900 | 2.70 | 2.84 | 2.63 | 0 | 0 | 0 |
21/09/2012 |
2.70
|
7,800 | 2.81 | 2.84 | 2.70 | 1,000 | 0 | 0.0 |
20/09/2012 |
2.81
|
11,500 | 3.06 | 3.06 | 2.81 | 0 | 0 | 0 |
19/09/2012 |
3.06
|
15,000 | 3.06 | 3.06 | 2.84 | 0 | 0 | 0 |
18/09/2012 |
3.06
|
400 | 3.23 | 3.23 | 2.91 | 0 | 0 | 0 |
17/09/2012 |
3.23
|
300 | 3.31 | 3.31 | 3.09 | 0 | 0 | 0 |
14/09/2012 |
3.31
|
8,400 | 3.23 | 3.31 | 3.20 | 0 | 0 | 0 |