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 | 14.29% | 2,704,400 | 4,400 | 0.0 |
0.70
0.80
0.70
|
2 tháng
(2024-07-22) |
0 | 0% | 7,650,000 | 4,400 | 0.0 |
0.70
0.80
0.70
|
3 tháng
(2024-07-04) |
0 | 0% | 10,997,900 | 4,400 | 0.0 |
0.70
0.80
0.70
|
6 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.70
|
12 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.70
|
24 tháng
(2022-10-03) |
-0.40 | -33.33% | 74,022,123 | -49,500 | -0.0 |
0.60
1.20
0.70
|
36 tháng
(2021-10-06) |
-1.50 | -65.22% | 224,212,805 | -50,371 | -0.0 |
0.60
4.10
0.70
|
60 tháng
(2019-10-17) |
0.40 | 100% | 333,097,601 | -1,098,971 | -1.6 |
0.30
4.10
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2013 |
3.30
|
844,666 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
08/11/2013 |
3.30
|
820,329 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
07/11/2013 |
3.10
|
1,191,204 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
06/11/2013 |
3.30
|
1,784,204 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
05/11/2013 |
3.30
|
1,584,363 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
04/11/2013 |
3.10
|
1,856,889 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
01/11/2013 |
2.90
|
271,095 | 2.80 | 2.90 | 2.70 | 0 | 6,000 | -0.0 |
31/10/2013 |
2.80
|
422,928 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
30/10/2013 |
2.80
|
155,023 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
29/10/2013 |
2.90
|
179,720 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
28/10/2013 |
2.90
|
306,415 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
25/10/2013 |
2.90
|
906,266 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
24/10/2013 |
2.80
|
885,291 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
23/10/2013 |
2.90
|
540,153 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
22/10/2013 |
2.90
|
627,090 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
21/10/2013 |
3
|
1,841,450 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
18/10/2013 |
2.80
|
1,027,706 | 3 | 3 | 2.80 | 0 | 0 | 0 |
17/10/2013 |
3
|
2,516,223 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
16/10/2013 |
2.90
|
715,100 | 2.70 | 2.90 | 2.80 | 0 | 0 | 0 |
15/10/2013 |
2.70
|
2,308,910 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
14/10/2013 |
2.50
|
357,300 | 2.50 | 2.60 | 2.50 | 0 | 4,000 | -0.0 |
11/10/2013 |
2.50
|
398,900 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
10/10/2013 |
2.50
|
291,400 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
09/10/2013 |
2.50
|
90,701 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
08/10/2013 |
2.50
|
288,228 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
07/10/2013 |
2.60
|
176,100 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
04/10/2013 |
2.50
|
346,320 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
03/10/2013 |
2.50
|
300,930 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
02/10/2013 |
2.50
|
324,600 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
01/10/2013 |
2.50
|
519,700 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
30/09/2013 |
2.50
|
293,442 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
27/09/2013 |
2.50
|
515,332 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
26/09/2013 |
2.40
|
154,840 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
25/09/2013 |
2.50
|
662,800 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 |
24/09/2013 |
2.40
|
393,074 | 2.40 | 2.50 | 2.20 | 0 | 0 | 0 |
23/09/2013 |
2.40
|
243,902 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
20/09/2013 |
2.40
|
252,502 | 2.20 | 2.40 | 2.30 | 0 | 0 | 0 |
19/09/2013 |
2.20
|
310,810 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
18/09/2013 |
2.30
|
326,400 | 2.40 | 2.40 | 2.30 | 2,000 | 0 | 0.0 |
17/09/2013 |
2.40
|
119,139 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
16/09/2013 |
2.40
|
382,929 | 2.40 | 2.50 | 2.30 | 1,000 | 0 | 0.0 |
13/09/2013 |
2.40
|
222,222 | 2.50 | 2.50 | 2.40 | 1,000 | 0 | 0.0 |
12/09/2013 |
2.50
|
303,499 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
11/09/2013 |
2.60
|
387,672 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
10/09/2013 |
2.50
|
1,075,937 | 2.30 | 2.50 | 2.30 | 0 | 0 | 0 |
09/09/2013 |
2.30
|
402,500 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
06/09/2013 |
2.40
|
59,200 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
05/09/2013 |
2.50
|
69,443 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
04/09/2013 |
2.40
|
433,500 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
03/09/2013 |
2.50
|
128,944 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
30/08/2013 |
2.60
|
196,001 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
29/08/2013 |
2.60
|
163,929 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
28/08/2013 |
2.60
|
64,000 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
27/08/2013 |
2.70
|
110,610 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
26/08/2013 |
2.70
|
240,000 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
23/08/2013 |
2.60
|
307,458 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
22/08/2013 |
2.60
|
156,222 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
21/08/2013 |
2.70
|
266,200 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
20/08/2013 |
2.80
|
153,680 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
19/08/2013 |
2.80
|
231,600 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
16/08/2013 |
2.80
|
349,714 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
15/08/2013 |
2.60
|
216,158 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
14/08/2013 |
2.60
|
114,011 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
13/08/2013 |
2.60
|
132,279 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
12/08/2013 |
2.60
|
156,310 | 2.70 | 2.70 | 2.60 | 0 | 42,200 | -0.1 |
09/08/2013 |
2.70
|
89,500 | 2.80 | 2.80 | 2.70 | 0 | 25,000 | -0.1 |
08/08/2013 |
2.80
|
159,315 | 2.70 | 2.80 | 2.60 | 10,000 | 0 | 0.0 |
07/08/2013 |
2.70
|
127,420 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
06/08/2013 |
2.70
|
270,415 | 2.70 | 2.80 | 2.60 | 10,000 | 84,900 | -0.2 |
05/08/2013 |
2.70
|
76,800 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
02/08/2013 |
2.80
|
71,933 | 2.70 | 2.80 | 2.70 | 0 | 3,000 | -0.0 |
01/08/2013 |
2.70
|
92,801 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
31/07/2013 |
2.70
|
286,717 | 2.80 | 2.80 | 2.60 | 10,000 | 0 | 0.0 |
30/07/2013 |
2.80
|
110,432 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
29/07/2013 |
2.70
|
132,243 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
26/07/2013 |
2.80
|
355,600 | 2.80 | 2.90 | 2.60 | 0 | 2,000 | -0.0 |
25/07/2013 |
2.80
|
37,700 | 2.80 | 2.90 | 2.70 | 0 | 9,900 | -0.0 |
24/07/2013 |
2.80
|
274,700 | 3 | 3 | 2.70 | 0 | 70,000 | -0.2 |
23/07/2013 |
3
|
272,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
22/07/2013 |
2.90
|
156,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
19/07/2013 |
2.90
|
75,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
18/07/2013 |
3
|
188,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
17/07/2013 |
3.10
|
253,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
16/07/2013 |
3
|
53,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
15/07/2013 |
3
|
358,700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
12/07/2013 |
3.10
|
283,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
11/07/2013 |
3
|
242,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
10/07/2013 |
3
|
44,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
09/07/2013 |
2.90
|
87,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
08/07/2013 |
3
|
53,800 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
05/07/2013 |
3.10
|
125,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
04/07/2013 |
3
|
190,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
03/07/2013 |
3
|
288,700 | 3.10 | 3.10 | 3 | 20,000 | 0 | 0.1 |
02/07/2013 |
3.10
|
184,200 | 3 | 3.10 | 3 | 20,000 | 0 | 0.1 |
01/07/2013 |
3
|
178,900 | 3 | 3 | 2.90 | 30,000 | 0 | 0.1 |
28/06/2013 |
3
|
192,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
27/06/2013 |
3.10
|
235,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
26/06/2013 |
3
|
181,700 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
25/06/2013 |
3
|
912,000 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
24/06/2013 |
3
|
219,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |