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) |
-0.30 | -8.82% | 169,500 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 239,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-21) |
-0.40 | -11.43% | 343,700 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 890,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-25) |
-0.30 | -8.82% | 2,236,073 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-09-30) |
-1.10 | -26.19% | 4,203,907 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-05) |
-7.90 | -71.82% | 12,303,038 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-16) |
-2.90 | -48.33% | 19,769,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
4.70
|
2,400 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 |
22/11/2013 |
4.60
|
4,100 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
21/11/2013 |
5
|
200 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
20/11/2013 |
4.60
|
200 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
19/11/2013 |
5.10
|
1,200 | 4.80 | 5.20 | 5 | 0 | 0 | 0 |
18/11/2013 |
4.80
|
1,600 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
15/11/2013 |
4.60
|
400 | 5 | 5 | 4.60 | 0 | 0 | 0 |
14/11/2013 |
5
|
100 | 4.70 | 5 | 5 | 0 | 0 | 0 |
13/11/2013 |
4.70
|
2,300 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
12/11/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
11/11/2013 |
5.10
|
2,200 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
08/11/2013 |
5.10
|
200 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
07/11/2013 |
4.70
|
100 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
06/11/2013 |
5.20
|
4,000 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
05/11/2013 |
5.40
|
224 | 5.20 | 5.40 | 5.40 | 0 | 0 | 0 |
04/11/2013 |
5.20
|
8,900 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
01/11/2013 |
5
|
10,576 | 5 | 5 | 4.80 | 0 | 0 | 0 |
31/10/2013 |
5
|
27,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
30/10/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
29/10/2013 |
5.10
|
1,100 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
28/10/2013 |
5
|
2,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
25/10/2013 |
4.90
|
200 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
24/10/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
23/10/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
22/10/2013 |
4.70
|
100 | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 |
21/10/2013 |
4.40
|
200 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
18/10/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
17/10/2013 |
4.80
|
45 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
16/10/2013 |
4.80
|
8,600 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
15/10/2013 |
4.50
|
7,400 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
14/10/2013 |
4.80
|
40,100 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
11/10/2013 |
4.60
|
41,700 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
10/10/2013 |
4.90
|
900 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
09/10/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
08/10/2013 |
4.80
|
8,019 | 5 | 5 | 4.80 | 0 | 0 | 0 |
07/10/2013 |
5
|
4,700 | 5 | 5 | 5 | 0 | 0 | 0 |
04/10/2013 |
5
|
700 | 4.80 | 5 | 5 | 0 | 0 | 0 |
03/10/2013 |
4.80
|
8,000 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
02/10/2013 |
5.10
|
35 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
01/10/2013 |
5.10
|
7,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
30/09/2013 |
5.10
|
5,300 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
27/09/2013 |
5.10
|
14,503 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
26/09/2013 |
5.10
|
17,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
25/09/2013 |
5
|
49,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
24/09/2013 |
5
|
16,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
23/09/2013 |
5
|
58,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
20/09/2013 |
5
|
43,500 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
19/09/2013 |
4.80
|
13,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
18/09/2013 |
4.90
|
32,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
17/09/2013 |
4.90
|
78,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
16/09/2013 |
4.80
|
53,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
13/09/2013 |
4.80
|
93,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
12/09/2013 |
4.80
|
53,200 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
11/09/2013 |
5.20
|
18,300 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
10/09/2013 |
4.90
|
123,500 | 4.50 | 4.90 | 4.60 | 0 | 0 | 0 |
09/09/2013 |
4.50
|
41,993 | 4.80 | 5.10 | 4.50 | 0 | 0 | 0 |
06/09/2013 |
4.80
|
85,900 | 4.40 | 4.80 | 4 | 0 | 0 | 0 |
05/09/2013 |
4.40
|
122,300 | 4 | 4.40 | 4 | 200 | 0 | 0.0 |
04/09/2013 |
4
|
71,900 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
03/09/2013 |
3.90
|
73,900 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
30/08/2013 |
3.60
|
119,700 | 3.30 | 3.60 | 3.50 | 0 | 0 | 0 |
29/08/2013 |
3.30
|
137,900 | 3 | 3.30 | 3 | 300 | 0 | 0.0 |
28/08/2013 |
3
|
27,000 | 3.10 | 3.10 | 3 | 20,500 | 0 | 0.1 |
27/08/2013 |
3.10
|
1,100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
26/08/2013 |
3.10
|
1,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
23/08/2013 |
3.10
|
1,700 | 3.20 | 3.20 | 3 | 1,000 | 0 | 0.0 |
22/08/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
21/08/2013 |
3.20
|
1,700 | 3 | 3.20 | 3.10 | 0 | 0 | 0 |
20/08/2013 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
19/08/2013 |
3
|
1,900 | 3 | 3 | 3 | 0 | 0 | 0 |
16/08/2013 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
15/08/2013 |
3
|
3,100 | 3 | 3 | 3 | 3,100 | 0 | 0.0 |
14/08/2013 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
13/08/2013 |
3
|
22,600 | 3.30 | 3.30 | 3 | 6,800 | 0 | 0.0 |
12/08/2013 |
3.30
|
6,700 | 3 | 3.30 | 2.90 | 6,500 | 0 | 0.0 |
09/08/2013 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
08/08/2013 |
3
|
2,000 | 3 | 3 | 3 | 0 | 0 | 0 |
07/08/2013 |
3
|
6,800 | 3 | 3 | 3 | 6,800 | 0 | 0.0 |
06/08/2013 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
05/08/2013 |
3
|
3,230 | 3.10 | 3.10 | 3 | 1,600 | 0 | 0.0 |
02/08/2013 |
3.10
|
6,500 | 3.20 | 3.20 | 3 | 6,000 | 0 | 0.0 |
01/08/2013 |
3.20
|
200 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
31/07/2013 |
3.10
|
3,900 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
30/07/2013 |
3.10
|
1,775 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
29/07/2013 |
3.10
|
100 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
26/07/2013 |
2.90
|
500 | 3.10 | 3.10 | 2.90 | 500 | 0 | 0.0 |
25/07/2013 |
3.10
|
1,700 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
24/07/2013 |
2.90
|
2,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
23/07/2013 |
3
|
1,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
22/07/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
19/07/2013 |
3.20
|
5,000 | 3 | 3.20 | 3 | 0 | 0 | 0 |
18/07/2013 |
3
|
400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
17/07/2013 |
3.20
|
10,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
16/07/2013 |
3.20
|
8,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
15/07/2013 |
3.50
|
400 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
12/07/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
11/07/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
10/07/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
09/07/2013 |
3.40
|
100 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
08/07/2013 |
3.20
|
1,900 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |