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) |
0.10 | 0.71% | 104,200 | 0 | 0 |
14
14.20
14.10
|
2 tháng
(2024-07-22) |
0 | 0% | 239,600 | -200 | -0.0 |
13.30
14.20
14.10
|
3 tháng
(2024-06-24) |
-0.20 | -1.40% | 520,800 | -200 | -0.0 |
13.30
14.50
14.10
|
6 tháng
(2024-03-25) |
0.40 | 2.92% | 1,569,300 | -200 | -0.0 |
12.90
14.90
14.10
|
12 tháng
(2023-09-26) |
1.57 | 12.57% | 2,914,800 | -8,188 | -0.1 |
11.43
14.90
14.10
|
24 tháng
(2022-10-03) |
-0.76 | -5.10% | 7,976,050 | -58,381 | -0.7 |
11.34
14.90
14.10
|
36 tháng
(2021-10-06) |
1.86 | 15.15% | 14,649,701 | 50,387 | 1.2 |
11.34
17.96
14.10
|
60 tháng
(2019-10-17) |
4.06 | 40.38% | 17,703,004 | 115,453 | 2.0 |
6.94
17.96
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
3.23
|
8,100 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
01/02/2013 |
3.23
|
9,700 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 |
31/01/2013 |
3.23
|
10,600 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
30/01/2013 |
3.23
|
5,700 | 3.08 | 3.23 | 3.14 | 0 | 0 | 0 |
29/01/2013 |
3.08
|
17,300 | 2.99 | 3.26 | 2.89 | 0 | 0 | 0 |
28/01/2013 |
2.99
|
6,100 | 2.96 | 2.99 | 2.89 | 0 | 0 | 0 |
25/01/2013 |
2.96
|
7,400 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
24/01/2013 |
2.96
|
5,300 | 2.93 | 3.08 | 2.93 | 4,000 | 0 | 0.0 |
23/01/2013 |
2.93
|
1,200 | 2.89 | 2.93 | 2.93 | 1,200 | 0 | 0.0 |
22/01/2013 |
2.89
|
500 | 3.05 | 3.05 | 2.89 | 0 | 0 | 0 |
21/01/2013 |
3.05
|
600 | 2.93 | 3.20 | 2.68 | 0 | 0 | 0 |
18/01/2013 |
2.93
|
4,600 | 2.68 | 2.93 | 2.46 | 0 | 0 | 0 |
17/01/2013 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
16/01/2013 |
2.68
|
3,700 | 2.68 | 2.93 | 2.68 | 0 | 0 | 0 |
15/01/2013 |
2.68
|
100 | 2.77 | 2.77 | 2.68 | 0 | 0 | 0 |
14/01/2013 |
2.77
|
1,400 | 2.74 | 2.77 | 2.68 | 0 | 0 | 0 |
11/01/2013 |
2.74
|
4,400 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
10/01/2013 |
2.74
|
1,300 | 2.74 | 2.74 | 2.65 | 0 | 0 | 0 |
09/01/2013 |
2.74
|
2,100 | 2.65 | 2.74 | 2.68 | 0 | 0 | 0 |
08/01/2013 |
2.65
|
3,700 | 2.62 | 2.65 | 2.62 | 0 | 0 | 0 |
07/01/2013 |
2.62
|
8,500 | 2.59 | 2.65 | 2.62 | 0 | 0 | 0 |
04/01/2013 |
2.59
|
4,900 | 2.56 | 2.59 | 2.46 | 0 | 0 | 0 |
03/01/2013 |
2.56
|
2,600 | 2.53 | 2.56 | 2.56 | 0 | 0 | 0 |
02/01/2013 |
2.53
|
200 | 2.37 | 2.53 | 2.53 | 0 | 0 | 0 |
28/12/2012 |
2.37
|
9,500 | 2.49 | 2.65 | 2.37 | 0 | 0 | 0 |
27/12/2012 |
2.49
|
600 | 2.49 | 2.49 | 2.40 | 0 | 0 | 0 |
26/12/2012 |
2.49
|
0 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
25/12/2012 |
2.49
|
100 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 |
24/12/2012 |
2.65
|
11,600 | 2.49 | 2.65 | 2.46 | 0 | 0 | 0 |
21/12/2012 |
2.49
|
700 | 2.68 | 2.68 | 2.49 | 0 | 0 | 0 |
20/12/2012 |
2.68
|
500 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 |
19/12/2012 |
2.74
|
300 | 2.74 | 2.74 | 2.56 | 0 | 0 | 0 |
18/12/2012 |
2.74
|
2,000 | 2.59 | 2.74 | 2.46 | 0 | 0 | 0 |
17/12/2012 |
2.59
|
6,500 | 2.46 | 2.59 | 2.46 | 0 | 0 | 0 |
14/12/2012 |
2.46
|
6,000 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
13/12/2012 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
12/12/2012 |
2.46
|
6,500 | 2.31 | 2.46 | 2.43 | 0 | 0 | 0 |
11/12/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
10/12/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
07/12/2012 |
2.31
|
1,600 | 2.19 | 2.31 | 2.12 | 0 | 0 | 0 |
06/12/2012 |
2.19
|
300 | 2.31 | 2.31 | 2.19 | 0 | 0 | 0 |
05/12/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
04/12/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
03/12/2012 |
2.31
|
2,100 | 2.46 | 2.46 | 2.31 | 0 | 0 | 0 |
30/11/2012 |
2.46
|
1,200 | 2.31 | 2.46 | 2.46 | 0 | 0 | 0 |
29/11/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
28/11/2012 |
2.31
|
800 | 2.31 | 2.46 | 2.31 | 0 | 0 | 0 |
27/11/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
26/11/2012 |
2.31
|
1,800 | 2.43 | 2.43 | 2.31 | 0 | 0 | 0 |
23/11/2012 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
22/11/2012 |
2.43
|
100 | 2.46 | 2.46 | 2.43 | 0 | 0 | 0 |
21/11/2012 |
2.46
|
100 | 2.56 | 2.56 | 2.46 | 0 | 0 | 0 |
20/11/2012 |
2.56
|
100 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
19/11/2012 |
2.56
|
100 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 |
16/11/2012 |
2.65
|
200 | 2.74 | 2.74 | 2.65 | 0 | 0 | 0 |
15/11/2012 |
2.74
|
1,400 | 2.74 | 2.74 | 2.59 | 0 | 0 | 0 |
14/11/2012 |
2.74
|
1,000 | 2.77 | 2.77 | 2.56 | 0 | 0 | 0 |
13/11/2012 |
2.77
|
2,900 | 2.77 | 2.83 | 2.59 | 0 | 0 | 0 |
12/11/2012 |
2.77
|
800 | 2.86 | 2.86 | 2.68 | 0 | 0 | 0 |
09/11/2012 |
2.86
|
2,200 | 2.96 | 3.05 | 2.86 | 0 | 0 | 0 |
08/11/2012 |
2.96
|
700 | 2.93 | 2.96 | 2.93 | 0 | 0 | 0 |
07/11/2012 |
2.93
|
400 | 2.86 | 2.93 | 2.89 | 0 | 0 | 0 |
06/11/2012 |
2.86
|
4,500 | 2.93 | 2.93 | 2.83 | 0 | 0 | 0 |
05/11/2012 |
2.93
|
3,000 | 2.93 | 2.96 | 2.86 | 0 | 0 | 0 |
02/11/2012 |
2.93
|
18,600 | 2.77 | 2.93 | 2.77 | 0 | 0 | 0 |
01/11/2012 |
2.77
|
4,700 | 2.68 | 2.77 | 2.62 | 0 | 0 | 0 |
31/10/2012 |
2.68
|
36,200 | 2.56 | 2.68 | 2.56 | 0 | 0 | 0 |
30/10/2012 |
2.56
|
4,300 | 2.56 | 2.56 | 2.37 | 0 | 0 | 0 |
29/10/2012 |
2.56
|
4,500 | 2.43 | 2.56 | 2.43 | 0 | 0 | 0 |
26/10/2012 |
2.43
|
6,400 | 2.46 | 2.46 | 2.43 | 0 | 0 | 0 |
25/10/2012 |
2.46
|
1,000 | 2.43 | 2.46 | 2.46 | 0 | 0 | 0 |
24/10/2012 |
2.43
|
600 | 2.28 | 2.43 | 2.28 | 0 | 0 | 0 |
23/10/2012 |
2.28
|
600 | 2.37 | 2.37 | 2.25 | 0 | 0 | 0 |
22/10/2012 |
2.37
|
10,200 | 2.37 | 2.53 | 2.37 | 0 | 0 | 0 |
19/10/2012 |
2.37
|
9,200 | 2.28 | 2.40 | 2.31 | 0 | 0 | 0 |
18/10/2012 |
2.28
|
6,000 | 2.31 | 2.31 | 2.28 | 0 | 0 | 0 |
17/10/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
16/10/2012 |
2.31
|
1,200 | 2.19 | 2.31 | 2.19 | 0 | 0 | 0 |
15/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
12/10/2012 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
11/10/2012 |
2.19
|
400 | 2.31 | 2.31 | 2.19 | 0 | 0 | 0 |
10/10/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
09/10/2012 |
2.31
|
4,000 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
08/10/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
05/10/2012 |
2.31
|
1,000 | 2.25 | 2.31 | 2.09 | 0 | 900 | -0.0 |
04/10/2012 |
2.25
|
900 | 2.31 | 2.31 | 2.19 | 0 | 0 | 0 |
03/10/2012 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
02/10/2012 |
2.31
|
1,400 | 2.28 | 2.31 | 2.12 | 0 | 0 | 0 |
01/10/2012 |
2.28
|
500 | 2.31 | 2.31 | 2.28 | 0 | 0 | 0 |
28/09/2012 |
2.31
|
2,000 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
27/09/2012 |
2.31
|
8,000 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
26/09/2012 |
2.31
|
4,100 | 2.28 | 2.31 | 2.31 | 0 | 0 | 0 |
25/09/2012 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
24/09/2012 |
2.28
|
1,200 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
21/09/2012 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
20/09/2012 |
2.28
|
4,500 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
19/09/2012 |
2.28
|
7,000 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
18/09/2012 |
2.28
|
1,100 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
17/09/2012 |
2.28
|
1,300 | 2.25 | 2.28 | 2.25 | 0 | 0 | 0 |
14/09/2012 |
2.25
|
1,000 | 2.28 | 2.28 | 2.25 | 0 | 600 | -0.0 |