Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-2.20 | -31.88% | 31,500 | 0 | 0 |
3.40
6.90
4.70
|
2 tháng
(2024-07-22) |
1.40 | 42.42% | 77,400 | 0 | 0 |
3.10
6.90
4.70
|
3 tháng
(2024-06-21) |
0.80 | 20.51% | 94,300 | 0 | 0 |
3.10
6.90
4.70
|
6 tháng
(2024-03-25) |
1.20 | 34.29% | 177,772 | 0 | 0 |
3.10
6.90
4.70
|
12 tháng
(2023-09-25) |
1.70 | 56.67% | 327,190 | 0 | 0 |
2.90
6.90
4.70
|
24 tháng
(2022-09-30) |
-4.90 | -51.04% | 759,013 | 0 | 0 |
2.90
10.30
4.70
|
36 tháng
(2021-10-05) |
0.20 | 4.44% | 982,425 | 0 | 0 |
2.90
15.90
4.70
|
60 tháng
(2019-10-16) |
-3 | -38.96% | 983,025 | 0 | 0 |
2.90
15.90
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
18/09/2014 |
3.20
|
1,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
17/09/2014 |
3.20
|
1,500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
16/09/2014 |
3.10
|
400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
15/09/2014 |
3.10
|
10,300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
12/09/2014 |
2.90
|
1,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
11/09/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
10/09/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
09/09/2014 |
2.80
|
10,700 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
08/09/2014 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
05/09/2014 |
2.80
|
100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
04/09/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
03/09/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
29/08/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/08/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
27/08/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
26/08/2014 |
3.10
|
1,900 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
25/08/2014 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
22/08/2014 |
3.10
|
5,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
21/08/2014 |
3.10
|
500 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
20/08/2014 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
19/08/2014 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
18/08/2014 |
2.90
|
12,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
15/08/2014 |
3.10
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
14/08/2014 |
3.10
|
21,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/08/2014 |
3.20
|
2,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
12/08/2014 |
3.20
|
8,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
11/08/2014 |
3.20
|
25,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
08/08/2014 |
3.20
|
20,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
07/08/2014 |
3.20
|
4,400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
06/08/2014 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
05/08/2014 |
3.20
|
3,900 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
04/08/2014 |
3.20
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
01/08/2014 |
3.20
|
11,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
31/07/2014 |
3.20
|
10,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
30/07/2014 |
3.20
|
5,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
29/07/2014 |
3.10
|
1,500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/07/2014 |
3
|
13,800 | 3 | 3 | 3 | 0 | 0 | 0 |
25/07/2014 |
3
|
44,200 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
24/07/2014 |
2.90
|
10,000 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
23/07/2014 |
3.10
|
47,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
22/07/2014 |
3
|
70,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
21/07/2014 |
3
|
33,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
18/07/2014 |
2.90
|
700 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
17/07/2014 |
3
|
400 | 3 | 3 | 3 | 0 | 0 | 0 |
16/07/2014 |
2.90
|
33,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
15/07/2014 |
2.90
|
47,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
14/07/2014 |
2.90
|
25,500 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
11/07/2014 |
2.90
|
2,100 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
10/07/2014 |
2.80
|
7,300 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
09/07/2014 |
2.90
|
50,200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
08/07/2014 |
2.90
|
19,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
07/07/2014 |
3
|
88,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
04/07/2014 |
3
|
25,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
03/07/2014 |
3
|
122,800 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
02/07/2014 |
2.80
|
66,400 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
01/07/2014 |
2.60
|
18,900 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
30/06/2014 |
2.60
|
79,900 | 2.40 | 2.60 | 2.30 | 0 | 0 | 0 |
27/06/2014 |
2.40
|
105,500 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
26/06/2014 |
2.20
|
4,000 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
25/06/2014 |
2
|
133,400 | 2.60 | 2.60 | 1.90 | 0 | 0 | 0 |
26/05/2014 |
2.60
|
0 | 1.90 | 2.60 | 1.90 | 0 | 0 | 0 |
22/05/2014 |
1.90
|
92,300 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
21/05/2014 |
1.80
|
2,300 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
20/05/2014 |
1.70
|
6,500 | 1.70 | 1.70 | 1.60 | 0 | 0 | 0 |
19/05/2014 |
1.70
|
30,500 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
16/05/2014 |
1.70
|
32,721 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
15/05/2014 |
1.80
|
56,300 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
14/05/2014 |
2
|
40,300 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
13/05/2014 |
1.90
|
89,100 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
12/05/2014 |
2.10
|
93,900 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
09/05/2014 |
2.30
|
26,100 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
08/05/2014 |
2.50
|
9,700 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
07/05/2014 |
2.70
|
1,700 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
06/05/2014 |
2.90
|
5,700 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
05/05/2014 |
3.20
|
200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
29/04/2014 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/04/2014 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
25/04/2014 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
24/04/2014 |
4
|
1,200 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
23/04/2014 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
22/04/2014 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
21/04/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
18/04/2014 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/04/2014 |
3.40
|
500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
16/04/2014 |
3.20
|
900 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
15/04/2014 |
3.40
|
3,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
14/04/2014 |
3.70
|
6,900 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
11/04/2014 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/04/2014 |
3.80
|
14,200 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
08/04/2014 |
3.80
|
45,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
07/04/2014 |
3.80
|
4,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
04/04/2014 |
4.20
|
21,100 | 3.70 | 4.30 | 3.60 | 0 | 0 | 0 |
03/04/2014 |
4
|
8,600 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
02/04/2014 |
4.40
|
9,800 | 3.60 | 4.40 | 3.60 | 0 | 0 | 0 |
01/04/2014 |
4
|
5,000 | 4 | 4 | 4 | 0 | 0 | 0 |
31/03/2014 |
4.40
|
8,200 | 4 | 4.40 | 3.60 | 0 | 0 | 0 |
28/03/2014 |
4
|
26,200 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
27/03/2014 |
4.40
|
3,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/03/2014 |
4.80
|
14,400 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |