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) |
-0.10 | -3.33% | 646,000 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,803,800 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-21) |
-1 | -25.64% | 3,111,000 | 100 | 0.0 |
2.80
3.90
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,567,300 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-25) |
-1.60 | -35.56% | 18,256,600 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-09-30) |
-1.60 | -35.56% | 53,199,347 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-05) |
-1.50 | -34.09% | 137,151,258 | 390,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-16) |
1.71 | 143.70% | 217,422,996 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
3.50
|
135,040 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
19/11/2013 |
3.30
|
46,880 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
18/11/2013 |
3.40
|
26,830 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
15/11/2013 |
3.40
|
188,160 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
14/11/2013 |
3.20
|
87,780 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
13/11/2013 |
3.10
|
135,680 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
12/11/2013 |
3.20
|
40,320 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
11/11/2013 |
3.20
|
75,380 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
08/11/2013 |
3.10
|
19,040 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
07/11/2013 |
3.10
|
48,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
06/11/2013 |
3.10
|
20,860 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
05/11/2013 |
3.10
|
11,920 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
04/11/2013 |
2.90
|
27,670 | 3 | 3 | 2.90 | 0 | 0 | 0 |
01/11/2013 |
3
|
2,710 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
31/10/2013 |
2.90
|
21,340 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
30/10/2013 |
2.80
|
29,490 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
29/10/2013 |
2.80
|
41,230 | 3 | 3 | 2.80 | 0 | 0 | 0 |
28/10/2013 |
3
|
122,940 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
25/10/2013 |
2.90
|
26,720 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
24/10/2013 |
2.80
|
126,760 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
23/10/2013 |
2.70
|
26,530 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
22/10/2013 |
2.70
|
12,090 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
21/10/2013 |
2.70
|
2,370 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
18/10/2013 |
2.70
|
14,120 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
17/10/2013 |
2.70
|
14,110 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
16/10/2013 |
2.70
|
1,020 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
15/10/2013 |
2.70
|
6,280 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
14/10/2013 |
2.60
|
11,810 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
11/10/2013 |
2.70
|
6,460 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
10/10/2013 |
2.60
|
19,020 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
09/10/2013 |
2.60
|
3,260 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
08/10/2013 |
2.50
|
21,690 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
07/10/2013 |
2.60
|
770 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
04/10/2013 |
2.60
|
41,520 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
03/10/2013 |
2.70
|
47,550 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
02/10/2013 |
2.70
|
760 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
01/10/2013 |
2.70
|
10,080 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
30/09/2013 |
2.60
|
70 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
27/09/2013 |
2.60
|
6,040 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
26/09/2013 |
2.50
|
2,070 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
25/09/2013 |
2.60
|
8,930 | 2.70 | 2.70 | 2.60 | 2,580 | 0 | 0.0 |
24/09/2013 |
2.70
|
15,070 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
23/09/2013 |
2.60
|
100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
20/09/2013 |
2.60
|
1,510 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
19/09/2013 |
2.60
|
2,630 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
18/09/2013 |
2.70
|
7,380 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
17/09/2013 |
2.70
|
7,050 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
16/09/2013 |
2.70
|
7,690 | 2.70 | 2.70 | 2.60 | 0 | 100 | -0.0 |
13/09/2013 |
2.70
|
6,120 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
12/09/2013 |
2.70
|
7,100 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
11/09/2013 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
10/09/2013 |
2.80
|
2,730 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
09/09/2013 |
2.70
|
17,970 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
06/09/2013 |
2.70
|
6,040 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
05/09/2013 |
2.80
|
15,120 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
04/09/2013 |
2.80
|
4,410 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
03/09/2013 |
2.90
|
3,080 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
30/08/2013 |
2.90
|
3,810 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
29/08/2013 |
2.90
|
1,460 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
28/08/2013 |
2.90
|
4,420 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
27/08/2013 |
2.80
|
810 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
26/08/2013 |
2.90
|
5,560 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
23/08/2013 |
2.80
|
1,920 | 3 | 3 | 2.80 | 0 | 0 | 0 |
22/08/2013 |
3
|
10 | 2.90 | 3 | 3 | 0 | 0 | 0 |
21/08/2013 |
2.90
|
25,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
20/08/2013 |
3
|
3,010 | 2.90 | 3 | 3 | 0 | 0 | 0 |
19/08/2013 |
2.90
|
7,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
16/08/2013 |
2.90
|
9,520 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
15/08/2013 |
2.80
|
500 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
14/08/2013 |
2.90
|
2,500 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
13/08/2013 |
2.90
|
40,030 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
12/08/2013 |
2.90
|
10,830 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
09/08/2013 |
2.90
|
21,810 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
08/08/2013 |
2.80
|
10,150 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
07/08/2013 |
2.90
|
15,430 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
06/08/2013 |
2.90
|
36,090 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
05/08/2013 |
2.80
|
29,960 | 3 | 3 | 2.80 | 0 | 0 | 0 |
02/08/2013 |
3
|
20 | 2.90 | 3 | 3 | 0 | 0 | 0 |
01/08/2013 |
2.90
|
510 | 3 | 3 | 2.90 | 0 | 0 | 0 |
31/07/2013 |
3
|
520 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
30/07/2013 |
2.90
|
10,790 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
29/07/2013 |
2.80
|
8,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
26/07/2013 |
2.90
|
25,050 | 3 | 3 | 2.90 | 0 | 0 | 0 |
25/07/2013 |
3
|
600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
24/07/2013 |
3
|
11,630 | 3 | 3 | 2.90 | 0 | 0 | 0 |
23/07/2013 |
3
|
6,920 | 3 | 3 | 2.90 | 0 | 0 | 0 |
22/07/2013 |
3
|
23,380 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
19/07/2013 |
3.10
|
270 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
18/07/2013 |
3.10
|
20,010 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
17/07/2013 |
3.10
|
65,090 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
16/07/2013 |
3.20
|
2,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
15/07/2013 |
3.20
|
3,170 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
12/07/2013 |
3.20
|
14,050 | 3 | 3.20 | 3 | 0 | 0 | 0 |
11/07/2013 |
3
|
30,510 | 3 | 3.10 | 3 | 0 | 0 | 0 |
10/07/2013 |
3
|
18,210 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
09/07/2013 |
3.10
|
4,820 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
08/07/2013 |
3.10
|
6,830 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
05/07/2013 |
3.10
|
33,120 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/07/2013 |
3.10
|
3,300 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
03/07/2013 |
3.20
|
10 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |