Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.70
0.70
0.70
|
24 tháng
(2022-09-29) |
-0.80 | -53.33% | 2,315,436 | 40,000 | 0.0 |
0.60
1.50
0.70
|
36 tháng
(2021-10-04) |
-0.60 | -46.15% | 17,711,845 | 74,600 | 0.1 |
0.60
2.60
0.70
|
60 tháng
(2019-10-15) |
0.30 | 75% | 26,011,144 | 64,200 | 0.1 |
0.10
2.60
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/01/2013 |
2.80
|
16,200 | 2.80 | 2.80 | 2.70 | 1,500 | 0 | 0.0 |
09/01/2013 |
2.80
|
20,200 | 3 | 3.10 | 2.80 | 11,900 | 0 | 0.0 |
08/01/2013 |
3
|
33,200 | 3 | 3.10 | 2.80 | 4,400 | 0 | 0.0 |
07/01/2013 |
3
|
27,100 | 3.10 | 3.10 | 2.90 | 14,800 | 0 | 0.0 |
04/01/2013 |
3.10
|
18,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
03/01/2013 |
3.10
|
31,300 | 2.90 | 3.10 | 3 | 1,500 | 0 | 0.0 |
02/01/2013 |
2.90
|
69,100 | 2.90 | 2.90 | 2.90 | 8,200 | 37,500 | -0.1 |
28/12/2012 |
2.90
|
45,000 | 2.80 | 2.90 | 2.70 | 4,500 | 0 | 0.0 |
27/12/2012 |
2.80
|
10,000 | 2.70 | 2.80 | 2.70 | 3,500 | 0 | 0.0 |
26/12/2012 |
2.70
|
7,300 | 2.60 | 2.70 | 2.50 | 2,000 | 0 | 0.0 |
25/12/2012 |
2.60
|
4,000 | 2.60 | 2.70 | 2.50 | 400 | 0 | 0.0 |
24/12/2012 |
2.60
|
500 | 2.50 | 2.60 | 2.50 | 300 | 0 | 0.0 |
21/12/2012 |
2.50
|
11,300 | 2.40 | 2.50 | 2.30 | 1,400 | 0 | 0.0 |
20/12/2012 |
2.40
|
44,000 | 2.50 | 2.60 | 2.40 | 4,200 | 0 | 0.0 |
19/12/2012 |
2.50
|
99,300 | 2.60 | 2.70 | 2.50 | 48,100 | 6,000 | 0.1 |
18/12/2012 |
2.60
|
38,500 | 2.60 | 2.60 | 2.50 | 22,700 | 0 | 0.1 |
17/12/2012 |
2.60
|
31,400 | 2.60 | 2.60 | 2.50 | 12,200 | 0 | 0.0 |
14/12/2012 |
2.60
|
29,200 | 2.70 | 2.70 | 2.60 | 4,000 | 0 | 0.0 |
13/12/2012 |
2.70
|
25,600 | 2.60 | 2.70 | 2.70 | 0 | 4,000 | -0.0 |
12/12/2012 |
2.60
|
93,700 | 2.50 | 2.60 | 2.50 | 5,200 | 7,000 | -0.0 |
11/12/2012 |
2.50
|
45,700 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
10/12/2012 |
2.40
|
65,600 | 2.30 | 2.40 | 2.20 | 10,000 | 0 | 0.0 |
07/12/2012 |
2.30
|
100 | 2.20 | 2.30 | 2.30 | 0 | 0 | 0 |
06/12/2012 |
2.20
|
700 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
05/12/2012 |
2.30
|
15,500 | 2.20 | 2.30 | 2.20 | 3,500 | 1,700 | 0.0 |
04/12/2012 |
2.20
|
2,400 | 2.20 | 2.20 | 2.10 | 100 | 0 | 0.0 |
03/12/2012 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
30/11/2012 |
2.20
|
5,900 | 2.20 | 2.20 | 2.10 | 100 | 0 | 0.0 |
29/11/2012 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
28/11/2012 |
2.20
|
3,000 | 2.20 | 2.20 | 2.10 | 200 | 0 | 0.0 |
27/11/2012 |
2.20
|
6,100 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
26/11/2012 |
2.20
|
5,700 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
23/11/2012 |
2.30
|
400 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
22/11/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
21/11/2012 |
2.30
|
7,000 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
20/11/2012 |
2.30
|
7,500 | 2.30 | 2.30 | 2.20 | 300 | 0 | 0.0 |
19/11/2012 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
16/11/2012 |
2.30
|
43,800 | 2.30 | 2.30 | 2.20 | 500 | 0 | 0.0 |
15/11/2012 |
2.30
|
100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
14/11/2012 |
2.40
|
7,500 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
13/11/2012 |
2.30
|
19,300 | 2.40 | 2.40 | 2.30 | 15,300 | 0 | 0.0 |
12/11/2012 |
2.40
|
27,400 | 2.20 | 2.40 | 2.20 | 2,000 | 0 | 0.0 |
09/11/2012 |
2.20
|
9,300 | 2.30 | 2.40 | 2.20 | 8,000 | 0 | 0.0 |
08/11/2012 |
2.30
|
20,900 | 2.40 | 2.40 | 2.30 | 20,500 | 0 | 0.0 |
07/11/2012 |
2.40
|
34,500 | 2.40 | 2.40 | 2.30 | 4,500 | 0 | 0.0 |
06/11/2012 |
2.40
|
5,300 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
05/11/2012 |
2.50
|
500 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
02/11/2012 |
2.60
|
100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
01/11/2012 |
2.70
|
1,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
31/10/2012 |
2.70
|
15,600 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
30/10/2012 |
2.70
|
900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
29/10/2012 |
2.80
|
7,500 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
26/10/2012 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
25/10/2012 |
2.90
|
17,400 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
24/10/2012 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
23/10/2012 |
2.90
|
6,100 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
22/10/2012 |
2.90
|
6,900 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
19/10/2012 |
2.80
|
33,400 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
18/10/2012 |
2.80
|
9,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
17/10/2012 |
2.90
|
96,400 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
16/10/2012 |
2.90
|
42,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
15/10/2012 |
2.80
|
30,000 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
12/10/2012 |
2.80
|
30,100 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
11/10/2012 |
3
|
42,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
10/10/2012 |
3
|
5,300 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
09/10/2012 |
2.90
|
26,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
08/10/2012 |
2.80
|
24,700 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
05/10/2012 |
2.70
|
55,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
04/10/2012 |
2.80
|
2,400 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
03/10/2012 |
2.90
|
5,200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
02/10/2012 |
2.80
|
2,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
01/10/2012 |
3
|
6,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
28/09/2012 |
3.20
|
9,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
27/09/2012 |
3.10
|
19,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
26/09/2012 |
3.10
|
10,000 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
25/09/2012 |
3.20
|
19,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
24/09/2012 |
3.10
|
31,700 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
21/09/2012 |
3.30
|
26,400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
20/09/2012 |
3.30
|
34,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
19/09/2012 |
3.50
|
62,500 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
18/09/2012 |
3.30
|
53,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
17/09/2012 |
3.50
|
13,600 | 3.50 | 3.50 | 3.30 | 300 | 0 | 0.0 |
14/09/2012 |
3.50
|
74,900 | 3.40 | 3.50 | 3.40 | 29,200 | 0 | 0.1 |
13/09/2012 |
3.40
|
38,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
12/09/2012 |
3.30
|
22,300 | 3.40 | 3.50 | 3.30 | 14,100 | 0 | 0.0 |
11/09/2012 |
3.40
|
46,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
10/09/2012 |
3.50
|
15,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
07/09/2012 |
3.70
|
47,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
06/09/2012 |
3.80
|
7,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
05/09/2012 |
4
|
32,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
04/09/2012 |
4.20
|
37,100 | 4.20 | 4.30 | 4.10 | 5,000 | 0 | 0.0 |
31/08/2012 |
4.20
|
68,300 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
30/08/2012 |
3.90
|
31,700 | 4 | 4.20 | 3.90 | 6,200 | 0 | 0.0 |
29/08/2012 |
4
|
49,500 | 3.80 | 4 | 3.80 | 20,700 | 0 | 0.1 |
28/08/2012 |
3.80
|
51,600 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
27/08/2012 |
3.70
|
55,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
24/08/2012 |
3.90
|
31,000 | 3.70 | 3.90 | 3.50 | 4,600 | 0 | 0.0 |
23/08/2012 |
3.70
|
26,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
22/08/2012 |
3.90
|
105,600 | 4.10 | 4.10 | 3.90 | 25,000 | 0 | 0.1 |
21/08/2012 |
4.10
|
33,600 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |