Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 122,002 | 0 | 0 |
21
23
21.20
|
2 tháng
(2024-09-23) |
0 | 0% | 405,738 | 0 | 0 |
21
23
21.20
|
3 tháng
(2024-08-26) |
-0.10 | -0.47% | 539,343 | -300 | -0.0 |
21
23
21.20
|
6 tháng
(2024-05-27) |
0.60 | 2.91% | 1,237,513 | -2,200 | -0.0 |
20
23
21.20
|
12 tháng
(2023-11-28) |
3.58 | 20.34% | 3,113,060 | -204,600 | -3.8 |
17.34
23
21.20
|
24 tháng
(2022-12-05) |
6.49 | 44.08% | 3,881,527 | -216,200 | -4.1 |
14.54
23
21.20
|
36 tháng
(2021-12-08) |
2.79 | 15.14% | 5,759,143 | -229,510 | -4.4 |
13.33
23
21.20
|
60 tháng
(2019-12-19) |
9.02 | 74% | 11,452,936 | -1,510,610 | -27.1 |
9.74
23
21.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2012 |
3.27
|
11,100 | 3.23 | 3.27 | 3.23 | 4,500 | 0 | 0.0 |
14/11/2012 |
3.23
|
5,000 | 3.27 | 3.27 | 3.23 | 3,000 | 0 | 0.0 |
13/11/2012 |
3.27
|
7,300 | 3.27 | 3.27 | 3.23 | 3,100 | 0 | 0.0 |
12/11/2012 |
3.27
|
5,200 | 3.23 | 3.27 | 3.20 | 0 | 0 | 0 |
09/11/2012 |
3.23
|
2,500 | 3.20 | 3.23 | 3.17 | 1,400 | 0 | 0.0 |
08/11/2012 |
3.20
|
4,000 | 3.23 | 3.23 | 3.17 | 600 | 0 | 0.0 |
07/11/2012 |
3.23
|
3,700 | 3.20 | 3.23 | 3.17 | 2,000 | 0 | 0.0 |
06/11/2012 |
3.20
|
2,700 | 3.23 | 3.23 | 3.17 | 2,600 | 0 | 0.0 |
05/11/2012 |
3.23
|
5,100 | 3.20 | 3.23 | 3.17 | 100 | 0 | 0.0 |
02/11/2012 |
3.20
|
34,200 | 3.27 | 3.27 | 3.14 | 17,800 | 0 | 0.2 |
01/11/2012 |
3.27
|
8,600 | 3.27 | 3.27 | 3.20 | 100 | 0 | 0.0 |
31/10/2012 |
3.27
|
2,700 | 3.23 | 3.43 | 3.20 | 1,200 | 0 | 0.0 |
30/10/2012 |
3.23
|
10,800 | 3.20 | 3.23 | 3.14 | 6,700 | 0 | 0.1 |
29/10/2012 |
3.20
|
4,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
26/10/2012 |
3.20
|
6,100 | 3.17 | 3.20 | 3.17 | 0 | 0 | 0 |
25/10/2012 |
3.17
|
16,200 | 3.14 | 3.17 | 3.10 | 1,800 | 0 | 0.0 |
24/10/2012 |
3.14
|
8,500 | 3.10 | 3.14 | 3.10 | 5,600 | 0 | 0.1 |
23/10/2012 |
3.10
|
700 | 3.10 | 3.14 | 3.10 | 200 | 0 | 0.0 |
22/10/2012 |
3.10
|
7,300 | 3.10 | 3.14 | 3.07 | 0 | 0 | 0 |
19/10/2012 |
3.10
|
15,900 | 3.14 | 3.14 | 3.10 | 0 | 0 | 0 |
18/10/2012 |
3.14
|
32,200 | 3.10 | 3.17 | 3.14 | 3,000 | 0 | 0.0 |
17/10/2012 |
3.10
|
9,000 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
16/10/2012 |
3.14
|
4,100 | 3.01 | 3.14 | 3.10 | 0 | 0 | 0 |
15/10/2012 |
3.01
|
12,300 | 3.07 | 3.07 | 3.01 | 2,000 | 0 | 0.0 |
12/10/2012 |
3.07
|
13,400 | 3.01 | 3.07 | 3.01 | 10,100 | 700 | 0.1 |
11/10/2012 |
3.01
|
46,100 | 2.97 | 3.17 | 3.01 | 1,600 | 4,000 | -0.0 |
10/10/2012 |
2.97
|
10,000 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
09/10/2012 |
2.97
|
30,900 | 2.94 | 2.97 | 2.94 | 0 | 0 | 0 |
08/10/2012 |
2.94
|
9,700 | 2.88 | 2.94 | 2.88 | 0 | 0 | 0 |
05/10/2012 |
2.88
|
3,000 | 2.88 | 2.88 | 2.88 | 200 | 0 | 0.0 |
04/10/2012 |
2.88
|
8,800 | 2.88 | 2.91 | 2.84 | 200 | 2,000 | -0.0 |
03/10/2012 |
2.88
|
5,600 | 2.88 | 2.91 | 2.88 | 200 | 0 | 0.0 |
02/10/2012 |
2.88
|
1,600 | 2.84 | 2.88 | 2.88 | 1,000 | 0 | 0.0 |
01/10/2012 |
2.84
|
2,900 | 2.94 | 2.94 | 2.84 | 1,800 | 0 | 0.0 |
28/09/2012 |
2.94
|
200 | 2.94 | 2.94 | 2.78 | 100 | 0 | 0.0 |
27/09/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
26/09/2012 |
2.94
|
2,700 | 2.91 | 2.94 | 2.91 | 900 | 0 | 0.0 |
25/09/2012 |
2.91
|
100 | 2.88 | 2.91 | 2.91 | 100 | 0 | 0.0 |
24/09/2012 |
2.88
|
5,000 | 2.97 | 2.97 | 2.88 | 1,700 | 0 | 0.0 |
21/09/2012 |
2.97
|
24,700 | 2.91 | 3.01 | 2.94 | 0 | 0 | 0 |
20/09/2012 |
2.91
|
2,100 | 2.91 | 2.91 | 2.84 | 0 | 0 | 0 |
19/09/2012 |
2.91
|
3,200 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 |
18/09/2012 |
2.94
|
20,300 | 2.94 | 2.94 | 2.91 | 17,700 | 0 | 0.2 |
17/09/2012 |
2.94
|
15,300 | 2.94 | 2.94 | 2.94 | 11,500 | 0 | 0.1 |
14/09/2012 |
2.94
|
18,700 | 2.97 | 2.97 | 2.94 | 10,000 | 0 | 0.1 |
13/09/2012 |
2.97
|
12,700 | 2.97 | 2.97 | 2.94 | 9,600 | 0 | 0.1 |
12/09/2012 |
2.97
|
13,200 | 2.97 | 2.97 | 2.94 | 13,200 | 0 | 0.1 |
11/09/2012 |
2.97
|
4,900 | 2.94 | 2.97 | 2.94 | 900 | 0 | 0.0 |
10/09/2012 |
2.94
|
12,200 | 3.01 | 3.01 | 2.91 | 10,700 | 0 | 0.1 |
07/09/2012 |
3.01
|
4,700 | 2.97 | 3.01 | 2.97 | 2,700 | 0 | 0.0 |
06/09/2012 |
2.97
|
10,700 | 3.01 | 3.01 | 2.94 | 8,100 | 0 | 0.1 |
05/09/2012 |
3.01
|
10,600 | 3.04 | 3.04 | 2.97 | 10,100 | 0 | 0.1 |
04/09/2012 |
3.04
|
500 | 3.01 | 3.07 | 3.01 | 100 | 0 | 0.0 |
31/08/2012 |
3.01
|
14,800 | 2.97 | 3.01 | 2.97 | 4,700 | 0 | 0.0 |
30/08/2012 |
2.97
|
11,600 | 2.97 | 2.97 | 2.97 | 9,600 | 0 | 0.1 |
29/08/2012 |
2.97
|
4,700 | 2.94 | 2.97 | 2.91 | 3,500 | 0 | 0.0 |
28/08/2012 |
2.94
|
5,600 | 2.94 | 2.94 | 2.88 | 5,400 | 0 | 0.0 |
27/08/2012 |
2.94
|
6,200 | 2.97 | 2.97 | 2.91 | 4,100 | 0 | 0.0 |
24/08/2012 |
2.97
|
15,700 | 2.84 | 3.01 | 2.88 | 900 | 0 | 0.0 |
23/08/2012 |
2.84
|
13,800 | 2.91 | 2.94 | 2.81 | 7,800 | 0 | 0.1 |
22/08/2012 |
2.91
|
22,800 | 3.04 | 3.04 | 2.91 | 9,000 | 0 | 0.1 |
21/08/2012 |
3.04
|
17,200 | 3.07 | 3.07 | 2.94 | 10,200 | 0 | 0.1 |
20/08/2012 |
3.07
|
14,100 | 3.01 | 3.07 | 3.01 | 7,000 | 0 | 0.1 |
17/08/2012 |
3.01
|
7,000 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
16/08/2012 |
3.10
|
28,500 | 3.07 | 3.27 | 2.88 | 12,800 | 0 | 0.1 |
15/08/2012 |
3.07
|
1,700 | 3.04 | 3.07 | 3.04 | 1,100 | 0 | 0.0 |
14/08/2012 |
3.04
|
23,600 | 3.01 | 3.04 | 3.01 | 16,100 | 0 | 0.1 |
13/08/2012 |
3.01
|
59,500 | 3.01 | 3.04 | 2.81 | 21,000 | 0 | 0.2 |
10/08/2012 |
3.01
|
12,400 | 2.97 | 3.01 | 2.97 | 9,300 | 0 | 0.1 |
09/08/2012 |
2.97
|
8,300 | 2.94 | 2.97 | 2.94 | 4,000 | 0 | 0.0 |
08/08/2012 |
2.94
|
28,200 | 3.04 | 3.04 | 2.94 | 7,300 | 0 | 0.1 |
07/08/2012 |
3.04
|
1,100 | 2.97 | 3.04 | 2.97 | 1,000 | 0 | 0.0 |
06/08/2012 |
2.97
|
53,600 | 3.04 | 3.04 | 2.94 | 20,500 | 0 | 0.2 |
03/08/2012 |
3.04
|
1,100 | 2.94 | 3.04 | 2.97 | 1,000 | 0 | 0.0 |
02/08/2012 |
2.94
|
61,900 | 2.94 | 2.97 | 2.94 | 25,400 | 0 | 0.2 |
01/08/2012 |
2.94
|
7,000 | 2.94 | 2.94 | 2.91 | 1,700 | 0 | 0.0 |
31/07/2012 |
2.94
|
700 | 2.94 | 2.94 | 2.91 | 600 | 0 | 0.0 |
30/07/2012 |
2.94
|
5,300 | 2.94 | 2.94 | 2.94 | 2,100 | 0 | 0.0 |
27/07/2012 |
2.94
|
17,100 | 2.94 | 2.94 | 2.91 | 12,100 | 0 | 0.1 |
26/07/2012 |
2.94
|
14,900 | 2.94 | 2.94 | 2.91 | 6,000 | 0 | 0.1 |
25/07/2012 |
2.94
|
24,500 | 2.97 | 2.97 | 2.91 | 18,000 | 0 | 0.2 |
24/07/2012 |
2.97
|
58,400 | 2.97 | 2.97 | 2.88 | 18,000 | 0 | 0.2 |
23/07/2012 |
2.97
|
3,700 | 2.97 | 2.97 | 2.94 | 0 | 0 | 0 |
20/07/2012 |
2.97
|
31,700 | 2.94 | 2.97 | 2.94 | 0 | 0 | 0 |
19/07/2012 |
2.94
|
71,000 | 2.94 | 2.97 | 2.94 | 0 | 0 | 0 |
18/07/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
17/07/2012 |
2.94
|
100 | 2.91 | 2.94 | 2.94 | 0 | 0 | 0 |
16/07/2012 |
2.91
|
200 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
13/07/2012 |
2.91
|
3,800 | 2.91 | 2.91 | 2.91 | 100 | 0 | 0.0 |
12/07/2012 |
2.91
|
1,400 | 2.94 | 2.94 | 2.88 | 100 | 0 | 0.0 |
11/07/2012 |
2.94
|
2,900 | 2.94 | 2.97 | 2.88 | 100 | 0 | 0.0 |
10/07/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
09/07/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
06/07/2012 |
2.94
|
1,000 | 2.94 | 2.94 | 2.91 | 0 | 0 | 0 |
05/07/2012 |
2.94
|
400 | 2.94 | 2.94 | 2.91 | 100 | 0 | 0.0 |
04/07/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
03/07/2012 |
2.94
|
2,000 | 2.94 | 2.94 | 2.91 | 0 | 0 | 0 |
02/07/2012 |
2.94
|
1,000 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
29/06/2012 |
2.94
|
1,100 | 2.94 | 2.94 | 2.91 | 0 | 0 | 0 |
28/06/2012 |
2.94
|
300 | 2.91 | 2.94 | 2.91 | 0 | 0 | 0 |