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 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 259,230 | 0 | 0 |
0.50
0.60
0.50
|
12 tháng
(2023-09-26) |
-0.10 | -16.67% | 2,369,266 | 4,700 | 0.0 |
0.40
0.70
0.50
|
24 tháng
(2022-10-03) |
-1.30 | -72.22% | 16,586,190 | 24,700 | 0.0 |
0.40
1.80
0.50
|
36 tháng
(2021-10-06) |
-0.60 | -54.55% | 33,481,523 | 15,300 | -0.0 |
0.40
3.30
0.50
|
60 tháng
(2019-10-17) |
0 | 0% | 44,998,472 | 15,230 | -0.0 |
0.20
3.30
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/12/2013 |
3.30
|
347,000 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
27/12/2013 |
3.30
|
188,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
26/12/2013 |
3.50
|
249,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
25/12/2013 |
3.60
|
350,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
24/12/2013 |
3.50
|
354,800 | 3.60 | 3.70 | 3.50 | 0 | 1,200 | -0.0 |
23/12/2013 |
3.60
|
206,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
20/12/2013 |
3.60
|
969,453 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
19/12/2013 |
3.30
|
289,000 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
18/12/2013 |
3.30
|
78,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
17/12/2013 |
3.30
|
219,700 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
16/12/2013 |
3.10
|
112,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
13/12/2013 |
3.10
|
134,711 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
12/12/2013 |
3.10
|
86,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
11/12/2013 |
3.10
|
219,300 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
10/12/2013 |
3.30
|
185,800 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
09/12/2013 |
3.40
|
122,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
06/12/2013 |
3.40
|
237,700 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
05/12/2013 |
3.30
|
93,487 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
04/12/2013 |
3.30
|
152,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
03/12/2013 |
3.40
|
176,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
02/12/2013 |
3.30
|
84,730 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
29/11/2013 |
3.40
|
270,900 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
28/11/2013 |
3.30
|
164,900 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
27/11/2013 |
3.40
|
217,375 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
26/11/2013 |
3.40
|
196,118 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
25/11/2013 |
3.40
|
143,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
22/11/2013 |
3.40
|
274,308 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
21/11/2013 |
3.50
|
697,614 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
20/11/2013 |
3.60
|
303,600 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
19/11/2013 |
3.40
|
282,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
18/11/2013 |
3.50
|
488,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
15/11/2013 |
3.40
|
528,000 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
14/11/2013 |
3.70
|
477,100 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
13/11/2013 |
3.50
|
337,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
12/11/2013 |
3.70
|
972,930 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
11/11/2013 |
3.50
|
495,500 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
08/11/2013 |
3.20
|
539,740 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
07/11/2013 |
3.30
|
1,582,040 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
06/11/2013 |
3
|
155,760 | 3 | 3 | 3 | 0 | 0 | 0 |
05/11/2013 |
2.80
|
739,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
04/11/2013 |
2.60
|
407,300 | 2.40 | 2.70 | 2.40 | 0 | 0 | 0 |
01/11/2013 |
2.50
|
47,000 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
31/10/2013 |
2.50
|
25,200 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
30/10/2013 |
2.50
|
91,527 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
29/10/2013 |
2.50
|
28,000 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
28/10/2013 |
2.40
|
229,900 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
25/10/2013 |
2.60
|
184,000 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
24/10/2013 |
2.60
|
81,300 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
23/10/2013 |
2.50
|
99,000 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
22/10/2013 |
2.60
|
43,600 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
21/10/2013 |
2.70
|
359,200 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
18/10/2013 |
2.50
|
97,780 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
17/10/2013 |
2.60
|
130,400 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
16/10/2013 |
2.60
|
182,000 | 2.40 | 2.60 | 2.40 | 0 | 0 | 0 |
15/10/2013 |
2.50
|
117,100 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
14/10/2013 |
2.50
|
159,800 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
11/10/2013 |
2.50
|
38,600 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
10/10/2013 |
2.40
|
82,500 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
09/10/2013 |
2.50
|
19,000 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
08/10/2013 |
2.40
|
129,500 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
07/10/2013 |
2.40
|
107,100 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
04/10/2013 |
2.50
|
217,600 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
03/10/2013 |
2.60
|
72,700 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
02/10/2013 |
2.60
|
58,400 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
01/10/2013 |
2.60
|
155,540 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
30/09/2013 |
2.70
|
124,500 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
27/09/2013 |
2.60
|
114,600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
26/09/2013 |
2.80
|
147,902 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
25/09/2013 |
2.70
|
224,700 | 2.50 | 2.80 | 2.50 | 0 | 0 | 0 |
24/09/2013 |
2.60
|
121,100 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
23/09/2013 |
2.60
|
118,100 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
20/09/2013 |
2.40
|
225,200 | 2.20 | 2.40 | 2.20 | 0 | 9,600 | -0.0 |
19/09/2013 |
2.20
|
39,500 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
18/09/2013 |
2.20
|
151,500 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
17/09/2013 |
2.40
|
246,500 | 2.60 | 2.60 | 2.40 | 0 | 0 | 0 |
16/09/2013 |
2.60
|
51,700 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
13/09/2013 |
2.60
|
72,300 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
12/09/2013 |
2.70
|
51,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
11/09/2013 |
2.80
|
113,600 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
10/09/2013 |
2.70
|
235,400 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
09/09/2013 |
2.90
|
134,700 | 3 | 3 | 2.70 | 0 | 0 | 0 |
06/09/2013 |
3
|
126,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
05/09/2013 |
3.10
|
55,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/09/2013 |
3.10
|
52,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
03/09/2013 |
3.20
|
61,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
30/08/2013 |
3.10
|
77,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
29/08/2013 |
3.20
|
49,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
28/08/2013 |
3.10
|
74,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
27/08/2013 |
3.10
|
97,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
26/08/2013 |
3.40
|
47,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
23/08/2013 |
3.30
|
82,700 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
22/08/2013 |
3.40
|
77,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
21/08/2013 |
3.50
|
52,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
20/08/2013 |
3.50
|
112,200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
19/08/2013 |
3.60
|
128,400 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
16/08/2013 |
3.40
|
39,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
15/08/2013 |
3.50
|
82,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
14/08/2013 |
3.40
|
62,800 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
13/08/2013 |
3.20
|
118,100 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
12/08/2013 |
3.50
|
12,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |