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) |
-1 | -5.88% | 290,200 | 200 | 0.0 |
15.80
17.10
16
|
2 tháng
(2024-07-22) |
-5.10 | -24.18% | 764,100 | 700 | 0.0 |
15.80
21.81
16
|
3 tháng
(2024-06-24) |
-5.81 | -26.65% | 2,047,500 | 700 | 0.0 |
15.80
24.03
16
|
6 tháng
(2024-03-25) |
-0.20 | -1.24% | 3,688,408 | 700 | 0.0 |
14.30
24.03
16
|
12 tháng
(2023-09-26) |
0.19 | 1.23% | 5,539,909 | -6,000 | -0.1 |
13.83
24.03
16
|
24 tháng
(2022-10-03) |
5.73 | 55.73% | 7,215,238 | -17,100 | -0.4 |
8.54
24.03
16
|
36 tháng
(2021-10-06) |
8.89 | 124.95% | 12,379,101 | -10,000 | -0.3 |
7.11
24.03
16
|
60 tháng
(2019-10-17) |
13.71 | 598.11% | 17,289,235 | -9,900 | -0.3 |
2.21
24.03
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/11/2013 |
2.69
|
20,670 | 2.53 | 2.69 | 2.69 | 0 | 0 | 0 |
11/11/2013 |
2.53
|
10,210 | 2.37 | 2.53 | 2.37 | 0 | 0 | 0 |
08/11/2013 |
2.37
|
1,530 | 2.45 | 2.45 | 2.37 | 0 | 0 | 0 |
07/11/2013 |
2.45
|
1,320 | 2.37 | 2.45 | 2.37 | 0 | 0 | 0 |
06/11/2013 |
2.37
|
3,310 | 2.29 | 2.37 | 2.29 | 0 | 0 | 0 |
05/11/2013 |
2.29
|
11,150 | 2.21 | 2.29 | 2.21 | 0 | 3,950 | -0.0 |
04/11/2013 |
2.21
|
260 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
01/11/2013 |
2.21
|
3,680 | 2.29 | 2.29 | 2.21 | 0 | 0 | 0 |
31/10/2013 |
2.29
|
10 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 |
30/10/2013 |
2.29
|
11,580 | 2.21 | 2.29 | 2.13 | 0 | 50 | -0.0 |
29/10/2013 |
2.21
|
8,190 | 2.13 | 2.21 | 2.13 | 0 | 0 | 0 |
28/10/2013 |
2.13
|
7,110 | 2.21 | 2.21 | 2.13 | 0 | 0 | 0 |
25/10/2013 |
2.21
|
1,920 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
24/10/2013 |
2.21
|
11,200 | 2.13 | 2.21 | 2.13 | 0 | 2,000 | -0.0 |
23/10/2013 |
2.13
|
7,120 | 2.13 | 2.13 | 2.05 | 2,000 | 0 | 0.0 |
22/10/2013 |
2.13
|
10,050 | 2.29 | 2.29 | 2.13 | 0 | 0 | 0 |
21/10/2013 |
2.29
|
10,910 | 2.29 | 2.29 | 2.13 | 2,000 | 0 | 0.0 |
18/10/2013 |
2.29
|
11,630 | 2.29 | 2.29 | 2.13 | 2,000 | 0 | 0.0 |
17/10/2013 |
2.29
|
180 | 2.45 | 2.45 | 2.29 | 0 | 0 | 0 |
16/10/2013 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
15/10/2013 |
2.45
|
200 | 2.29 | 2.45 | 2.45 | 0 | 200 | -0.0 |
14/10/2013 |
2.29
|
530 | 2.37 | 2.37 | 2.29 | 0 | 0 | 0 |
11/10/2013 |
2.37
|
10 | 2.45 | 2.45 | 2.37 | 0 | 0 | 0 |
10/10/2013 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
09/10/2013 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
08/10/2013 |
2.45
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 |
07/10/2013 |
2.45
|
1,040 | 2.45 | 2.45 | 2.45 | 800 | 0 | 0.0 |
04/10/2013 |
2.45
|
2,000 | 2.61 | 2.61 | 2.45 | 0 | 200 | -0.0 |
03/10/2013 |
2.61
|
220 | 2.61 | 2.61 | 2.45 | 0 | 0 | 0 |
02/10/2013 |
2.61
|
1,680 | 2.77 | 2.77 | 2.61 | 0 | 0 | 0 |
01/10/2013 |
2.77
|
100 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
30/09/2013 |
2.77
|
840 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 |
27/09/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
26/09/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
25/09/2013 |
2.85
|
1,110 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
24/09/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
23/09/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
20/09/2013 |
2.85
|
80 | 3.00 | 3.00 | 2.85 | 0 | 0 | 0 |
19/09/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
18/09/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
17/09/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
16/09/2013 |
3.00
|
300 | 2.85 | 3.00 | 3.00 | 0 | 0 | 0 |
13/09/2013 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
12/09/2013 |
2.85
|
90 | 3.00 | 3.00 | 2.85 | 0 | 0 | 0 |
11/09/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
10/09/2013 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
09/09/2013 |
3.00
|
60 | 3.16 | 3.16 | 3.00 | 0 | 0 | 0 |
06/09/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
05/09/2013 |
3.16
|
30 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
04/09/2013 |
3.24
|
0 | 3.48 | 3.24 | 3.24 | 0 | 0 | 0 |
03/09/2013 |
3.48
|
220 | 3.48 | 3.48 | 3.24 | 0 | 0 | 0 |
30/08/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
29/08/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
28/08/2013 |
3.48
|
90 | 3.71 | 3.71 | 3.48 | 0 | 0 | 0 |
27/08/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
26/08/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
23/08/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
22/08/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
21/08/2013 |
3.71
|
20 | 3.48 | 3.71 | 3.71 | 0 | 0 | 0 |
20/08/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
19/08/2013 |
3.48
|
3,000 | 3.71 | 3.71 | 3.48 | 0 | 0 | 0 |
16/08/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
15/08/2013 |
3.71
|
710 | 3.64 | 3.71 | 3.48 | 0 | 0 | 0 |
14/08/2013 |
3.64
|
80 | 3.79 | 3.79 | 3.64 | 0 | 0 | 0 |
13/08/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
12/08/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
09/08/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
08/08/2013 |
3.79
|
100 | 3.71 | 3.79 | 3.79 | 0 | 0 | 0 |
07/08/2013 |
3.71
|
1,000 | 3.71 | 3.71 | 3.71 | 0 | 1,000 | -0.0 |
06/08/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
05/08/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
02/08/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
01/08/2013 |
3.71
|
110 | 3.95 | 3.95 | 3.71 | 0 | 0 | 0 |
31/07/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
30/07/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
29/07/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
26/07/2013 |
3.95
|
10 | 3.79 | 3.95 | 3.95 | 0 | 0 | 0 |
25/07/2013 |
3.79
|
10 | 3.64 | 3.79 | 3.79 | 0 | 0 | 0 |
24/07/2013 |
3.64
|
520 | 3.87 | 3.87 | 3.64 | 0 | 0 | 0 |
23/07/2013 |
3.87
|
110 | 3.87 | 3.87 | 3.64 | 0 | 0 | 0 |
22/07/2013 |
3.87
|
10 | 3.64 | 3.87 | 3.87 | 0 | 0 | 0 |
19/07/2013 |
3.64
|
60 | 3.87 | 3.87 | 3.64 | 0 | 0 | 0 |
18/07/2013 |
3.87
|
2,670 | 3.64 | 3.87 | 3.40 | 0 | 0 | 0 |
17/07/2013 |
3.64
|
700 | 3.87 | 3.87 | 3.64 | 0 | 0 | 0 |
16/07/2013 |
3.87
|
700 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
15/07/2013 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
12/07/2013 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
11/07/2013 |
4.03
|
10 | 3.95 | 4.03 | 4.03 | 0 | 0 | 0 |
10/07/2013 |
3.95
|
50 | 3.71 | 3.95 | 3.95 | 0 | 0 | 0 |
09/07/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
08/07/2013 |
3.71
|
100 | 3.79 | 3.79 | 3.71 | 0 | 0 | 0 |
05/07/2013 |
3.79
|
180 | 3.95 | 3.95 | 3.79 | 0 | 0 | 0 |
04/07/2013 |
3.95
|
1,010 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
03/07/2013 |
3.95
|
30 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 |
02/07/2013 |
3.95
|
1,300 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 |
01/07/2013 |
4.11
|
13,150 | 3.87 | 4.11 | 3.64 | 0 | 2,490,555 | -13.0 |
28/06/2013 |
3.87
|
7,860 | 3.64 | 3.87 | 3.87 | 0 | 0 | 0 |
27/06/2013 |
3.64
|
8,830 | 3.40 | 3.64 | 3.64 | 0 | 10 | -0.0 |
26/06/2013 |
3.40
|
34,470 | 3.24 | 3.40 | 3.24 | 0 | 0 | 0 |
25/06/2013 |
3.24
|
40 | 3.40 | 3.64 | 3.24 | 0 | 0 | 0 |