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) |
-1.20 | -13.04% | 4,100 | 0 | 0 |
6.80
9.20
8
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
3 tháng
(2024-06-21) |
-1.80 | -18.37% | 5,500 | 0 | 0 |
6.80
9.80
8
|
6 tháng
(2024-03-25) |
-7.30 | -47.71% | 63,500 | 0 | 0 |
6.80
15.30
8
|
12 tháng
(2023-09-25) |
2.60 | 48.15% | 689,100 | 0 | 0 |
5.40
15.30
8
|
24 tháng
(2022-09-30) |
3.90 | 95.12% | 2,420,330 | -20,400 | -0.1 |
3
15.30
8
|
36 tháng
(2021-10-05) |
-4 | -33.33% | 10,596,272 | -14,900 | -0.1 |
3
15.30
8
|
60 tháng
(2019-10-16) |
5.50 | 220% | 11,578,964 | -14,700 | -0.1 |
1.90
15.30
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2013 |
2.97
|
7,610 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
18/09/2013 |
2.97
|
5,300 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
17/09/2013 |
2.97
|
6,160 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
16/09/2013 |
3.06
|
40 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
13/09/2013 |
3.06
|
6,160 | 3.06 | 3.06 | 2.87 | 0 | 0 | 0 |
12/09/2013 |
3.06
|
6,720 | 3.06 | 3.06 | 2.87 | 0 | 0 | 0 |
11/09/2013 |
3.06
|
34,520 | 3.16 | 3.16 | 2.97 | 0 | 0 | 0 |
10/09/2013 |
3.16
|
2,520 | 3.16 | 3.16 | 2.97 | 0 | 0 | 0 |
09/09/2013 |
3.16
|
20,190 | 2.97 | 3.16 | 3.06 | 0 | 0 | 0 |
06/09/2013 |
2.97
|
79,140 | 3.16 | 3.16 | 2.97 | 0 | 0 | 0 |
05/09/2013 |
3.16
|
21,500 | 3.35 | 3.35 | 3.16 | 0 | 0 | 0 |
04/09/2013 |
3.35
|
4,970 | 3.44 | 3.44 | 3.25 | 0 | 0 | 0 |
03/09/2013 |
3.44
|
7,570 | 3.44 | 3.44 | 3.25 | 0 | 0 | 0 |
30/08/2013 |
3.44
|
15,070 | 3.44 | 3.44 | 3.25 | 0 | 0 | 0 |
29/08/2013 |
3.44
|
30 | 3.35 | 3.54 | 3.44 | 0 | 0 | 0 |
28/08/2013 |
3.35
|
5,110 | 3.54 | 3.54 | 3.35 | 0 | 0 | 0 |
27/08/2013 |
3.54
|
10 | 3.44 | 3.54 | 3.54 | 0 | 0 | 0 |
26/08/2013 |
3.44
|
10 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 |
23/08/2013 |
3.63
|
4,350 | 3.44 | 3.63 | 3.54 | 0 | 0 | 0 |
22/08/2013 |
3.44
|
190 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
21/08/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
20/08/2013 |
3.54
|
4,040 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 |
19/08/2013 |
3.63
|
1,610 | 3.54 | 3.63 | 3.54 | 0 | 0 | 0 |
16/08/2013 |
3.54
|
10 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
15/08/2013 |
3.54
|
1,170 | 3.54 | 3.54 | 3.35 | 0 | 0 | 0 |
14/08/2013 |
3.54
|
40 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
13/08/2013 |
3.54
|
4,260 | 3.44 | 3.54 | 3.44 | 0 | 0 | 0 |
12/08/2013 |
3.44
|
23,760 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 |
09/08/2013 |
3.63
|
10 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
08/08/2013 |
3.63
|
2,020 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
07/08/2013 |
3.63
|
2,650 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
06/08/2013 |
3.63
|
10,030 | 3.73 | 3.83 | 3.63 | 0 | 0 | 0 |
05/08/2013 |
3.73
|
33,280 | 3.63 | 3.83 | 3.63 | 0 | 0 | 0 |
02/08/2013 |
3.63
|
6,340 | 3.44 | 3.63 | 3.44 | 0 | 0 | 0 |
01/08/2013 |
3.44
|
8,300 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
31/07/2013 |
3.44
|
30 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
30/07/2013 |
3.54
|
7,600 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
29/07/2013 |
3.54
|
100 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
26/07/2013 |
3.54
|
12,650 | 3.44 | 3.54 | 3.35 | 0 | 0 | 0 |
25/07/2013 |
3.44
|
210 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
24/07/2013 |
3.54
|
50 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
23/07/2013 |
3.54
|
4,180 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 |
22/07/2013 |
3.63
|
110 | 3.54 | 3.63 | 3.63 | 0 | 0 | 0 |
19/07/2013 |
3.54
|
20 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
18/07/2013 |
3.54
|
18,000 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 |
17/07/2013 |
3.63
|
1,390 | 3.54 | 3.63 | 3.44 | 0 | 0 | 0 |
16/07/2013 |
3.54
|
490 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
15/07/2013 |
3.54
|
7,300 | 3.44 | 3.54 | 3.44 | 0 | 0 | 0 |
12/07/2013 |
3.44
|
7,220 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 |
11/07/2013 |
3.63
|
1,570 | 3.54 | 3.63 | 3.44 | 0 | 0 | 0 |
10/07/2013 |
3.54
|
33,030 | 3.54 | 3.54 | 3.35 | 0 | 0 | 0 |
09/07/2013 |
3.54
|
15,540 | 3.73 | 3.73 | 3.54 | 0 | 0 | 0 |
08/07/2013 |
3.73
|
510 | 3.73 | 3.73 | 3.63 | 0 | 0 | 0 |
05/07/2013 |
3.73
|
2,220 | 3.73 | 3.73 | 3.63 | 0 | 0 | 0 |
04/07/2013 |
3.73
|
16,150 | 3.73 | 3.73 | 3.63 | 0 | 0 | 0 |
03/07/2013 |
3.73
|
5,580 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 |
02/07/2013 |
3.83
|
18,290 | 3.73 | 3.83 | 3.63 | 0 | 0 | 0 |
01/07/2013 |
3.73
|
960 | 3.73 | 3.73 | 3.63 | 0 | 0 | 0 |
28/06/2013 |
3.73
|
11,320 | 3.73 | 3.83 | 3.63 | 0 | 0 | 0 |
27/06/2013 |
3.73
|
11,470 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
26/06/2013 |
3.73
|
1,050 | 3.63 | 3.73 | 3.63 | 0 | 0 | 0 |
25/06/2013 |
3.63
|
45,690 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 |
24/06/2013 |
3.83
|
50 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
21/06/2013 |
3.83
|
40 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 |
20/06/2013 |
3.83
|
1,270 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 |
19/06/2013 |
3.83
|
20,210 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 |
18/06/2013 |
3.83
|
1,050 | 3.83 | 3.83 | 3.73 | 0 | 600 | -0.0 |
17/06/2013 |
3.83
|
16,320 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 |
14/06/2013 |
3.83
|
25,250 | 3.73 | 3.83 | 3.73 | 0 | 0 | 0 |
13/06/2013 |
3.73
|
2,000 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 |
12/06/2013 |
3.92
|
1,900 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
11/06/2013 |
3.92
|
23,110 | 3.83 | 3.92 | 3.73 | 0 | 0 | 0 |
10/06/2013 |
3.83
|
56,770 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
07/06/2013 |
4.02
|
12,410 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
06/06/2013 |
4.02
|
14,040 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
05/06/2013 |
4.02
|
9,700 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
04/06/2013 |
4.02
|
32,550 | 3.92 | 4.02 | 3.83 | 0 | 0 | 0 |
03/06/2013 |
3.92
|
101,370 | 3.92 | 4.02 | 3.83 | 0 | 0 | 0 |
31/05/2013 |
3.92
|
114,530 | 3.83 | 3.92 | 3.83 | 0 | 0 | 0 |
30/05/2013 |
3.83
|
54,680 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 |
29/05/2013 |
3.92
|
49,060 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
28/05/2013 |
3.92
|
42,930 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 |
27/05/2013 |
3.92
|
97,930 | 3.92 | 4.02 | 3.83 | 5,500 | 0 | 0.0 |
24/05/2013 |
3.92
|
143,900 | 3.73 | 3.92 | 3.83 | 0 | 0 | 0 |
23/05/2013 |
3.73
|
42,900 | 3.63 | 3.73 | 3.63 | 0 | 0 | 0 |
22/05/2013 |
3.63
|
76,440 | 3.44 | 3.63 | 3.54 | 8,000 | 0 | 0.0 |
21/05/2013 |
3.44
|
35,640 | 3.44 | 3.63 | 3.44 | 0 | 0 | 0 |
20/05/2013 |
3.44
|
13,210 | 3.25 | 3.44 | 3.35 | 0 | 0 | 0 |
17/05/2013 |
3.25
|
7,550 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 |
16/05/2013 |
3.25
|
11,010 | 3.44 | 3.44 | 3.25 | 0 | 0 | 0 |
15/05/2013 |
3.44
|
260 | 3.35 | 3.44 | 3.25 | 0 | 0 | 0 |
14/05/2013 |
3.35
|
13,430 | 3.44 | 3.44 | 3.25 | 0 | 0 | 0 |
13/05/2013 |
3.44
|
1,510 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
10/05/2013 |
3.44
|
6,690 | 3.35 | 3.44 | 3.35 | 0 | 0 | 0 |
09/05/2013 |
3.35
|
2,010 | 3.35 | 3.44 | 3.35 | 0 | 0 | 0 |
08/05/2013 |
3.35
|
13,950 | 3.44 | 3.44 | 3.25 | 0 | 0 | 0 |
07/05/2013 |
3.44
|
32,000 | 3.44 | 3.54 | 3.35 | 0 | 0 | 0 |
06/05/2013 |
3.44
|
8,450 | 3.44 | 3.54 | 3.44 | 0 | 0 | 0 |
03/05/2013 |
3.44
|
4,270 | 3.25 | 3.44 | 3.25 | 0 | 0 | 0 |
02/05/2013 |
3.25
|
38,460 | 3.25 | 3.44 | 3.25 | 0 | 0 | 0 |