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 | 0% | 139,100 | 0 | 0 |
4.30
4.70
4.40
|
2 tháng
(2024-07-22) |
-0.20 | -4.35% | 354,800 | 0 | 0 |
3.80
4.70
4.40
|
3 tháng
(2024-06-21) |
-0.10 | -2.22% | 505,500 | 0 | 0 |
3.80
4.70
4.40
|
6 tháng
(2024-03-25) |
-0.30 | -6.38% | 1,417,800 | 8,000 | 0.0 |
3.80
5
4.40
|
12 tháng
(2023-09-25) |
-1.40 | -24.14% | 3,134,300 | -296,300 | -1.5 |
3.80
6
4.40
|
24 tháng
(2022-09-30) |
-5.80 | -56.86% | 9,101,480 | -296,800 | -1.5 |
3.80
10.20
4.40
|
36 tháng
(2021-10-05) |
-3.50 | -44.30% | 35,060,144 | -295,300 | -1.5 |
3.80
27.60
4.40
|
60 tháng
(2019-10-16) |
-8.80 | -66.67% | 40,705,130 | -312,000 | -1.6 |
3.80
27.60
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
22/11/2013 |
3.54
|
4,200 | 3.65 | 3.65 | 3.54 | 0 | 0 | 0 |
21/11/2013 |
3.65
|
21,600 | 3.54 | 3.76 | 3.65 | 0 | 0 | 0 |
20/11/2013 |
3.54
|
14,500 | 3.49 | 3.60 | 3.54 | 0 | 0 | 0 |
19/11/2013 |
3.49
|
13,500 | 3.49 | 3.49 | 3.38 | 0 | 0 | 0 |
18/11/2013 |
3.49
|
2,500 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
15/11/2013 |
3.49
|
18,900 | 3.27 | 3.49 | 3.44 | 0 | 0 | 0 |
14/11/2013 |
3.27
|
100 | 3.54 | 3.54 | 3.27 | 0 | 0 | 0 |
13/11/2013 |
3.54
|
10,500 | 3.33 | 3.65 | 3.54 | 0 | 0 | 0 |
12/11/2013 |
3.33
|
13,200 | 3.06 | 3.33 | 3.22 | 0 | 0 | 0 |
11/11/2013 |
3.06
|
1,100 | 3.33 | 3.33 | 3.06 | 0 | 0 | 0 |
08/11/2013 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
07/11/2013 |
3.33
|
2,500 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
06/11/2013 |
3.33
|
700 | 3.22 | 3.33 | 3.33 | 0 | 0 | 0 |
05/11/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
04/11/2013 |
3.22
|
1,800 | 3.11 | 3.38 | 3.22 | 0 | 0 | 0 |
01/11/2013 |
3.11
|
1,600 | 3.11 | 3.11 | 2.84 | 0 | 0 | 0 |
31/10/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
30/10/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
29/10/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
28/10/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
25/10/2013 |
3.11
|
100 | 3.38 | 3.38 | 3.11 | 0 | 0 | 0 |
24/10/2013 |
3.38
|
100 | 3.33 | 3.38 | 3.38 | 0 | 0 | 0 |
23/10/2013 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
22/10/2013 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
21/10/2013 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
18/10/2013 |
3.33
|
300 | 3.27 | 3.33 | 3.27 | 0 | 0 | 0 |
17/10/2013 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
16/10/2013 |
3.27
|
19,000 | 3.06 | 3.27 | 3.01 | 0 | 0 | 0 |
15/10/2013 |
3.06
|
23,200 | 2.84 | 3.06 | 2.84 | 0 | 0 | 0 |
14/10/2013 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
11/10/2013 |
2.84
|
100 | 3.11 | 3.11 | 2.84 | 0 | 0 | 0 |
10/10/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
09/10/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
08/10/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
07/10/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
04/10/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
03/10/2013 |
3.11
|
1,000 | 3.22 | 3.22 | 3.11 | 0 | 0 | 0 |
02/10/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
01/10/2013 |
3.22
|
3,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
30/09/2013 |
3.22
|
200 | 3.22 | 3.27 | 3.22 | 0 | 0 | 0 |
27/09/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
26/09/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
25/09/2013 |
3.22
|
1,500 | 2.95 | 3.22 | 3.22 | 0 | 0 | 0 |
24/09/2013 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
23/09/2013 |
2.95
|
2,000 | 2.68 | 2.95 | 2.95 | 0 | 0 | 0 |
20/09/2013 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
19/09/2013 |
2.68
|
400 | 2.95 | 2.95 | 2.68 | 0 | 0 | 0 |
18/09/2013 |
2.95
|
1,000 | 2.68 | 2.95 | 2.95 | 0 | 0 | 0 |
17/09/2013 |
2.68
|
1,600 | 2.95 | 2.95 | 2.68 | 0 | 0 | 0 |
16/09/2013 |
2.95
|
1,000 | 3.01 | 3.01 | 2.95 | 0 | 0 | 0 |
13/09/2013 |
3.01
|
1,100 | 2.95 | 3.01 | 2.95 | 0 | 0 | 0 |
12/09/2013 |
2.95
|
100 | 3.06 | 3.06 | 2.95 | 0 | 0 | 0 |
11/09/2013 |
3.06
|
400 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
10/09/2013 |
3.06
|
1,100 | 3.01 | 3.06 | 3.06 | 0 | 0 | 0 |
09/09/2013 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
06/09/2013 |
3.01
|
1,700 | 2.90 | 3.01 | 2.95 | 0 | 0 | 0 |
05/09/2013 |
2.90
|
3,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
04/09/2013 |
2.90
|
600 | 3.01 | 3.01 | 2.74 | 0 | 0 | 0 |
03/09/2013 |
3.01
|
1,200 | 3.22 | 3.22 | 2.95 | 0 | 0 | 0 |
30/08/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
29/08/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
28/08/2013 |
3.22
|
3,000 | 3.27 | 3.27 | 3.22 | 0 | 0 | 0 |
27/08/2013 |
3.27
|
100 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 |
26/08/2013 |
3.49
|
1,300 | 3.49 | 3.49 | 3.38 | 0 | 0 | 0 |
23/08/2013 |
3.49
|
100 | 3.70 | 3.70 | 3.49 | 0 | 0 | 0 |
22/08/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/08/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
20/08/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
19/08/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
16/08/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
15/08/2013 |
3.70
|
500 | 3.38 | 3.70 | 3.70 | 0 | 0 | 0 |
14/08/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
13/08/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
12/08/2013 |
3.38
|
2,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
09/08/2013 |
3.38
|
10,000 | 3.70 | 3.70 | 3.38 | 0 | 0 | 0 |
08/08/2013 |
3.70
|
1,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/08/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/08/2013 |
3.70
|
100 | 3.38 | 3.70 | 3.70 | 0 | 0 | 0 |
05/08/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
02/08/2013 |
3.38
|
5,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
01/08/2013 |
3.38
|
400 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
31/07/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
30/07/2013 |
3.38
|
12,100 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
29/07/2013 |
3.38
|
100 | 3.76 | 3.76 | 3.38 | 0 | 0 | 0 |
26/07/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
25/07/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
24/07/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
23/07/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
22/07/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
19/07/2013 |
3.76
|
1,400 | 3.92 | 3.92 | 3.70 | 0 | 0 | 0 |
18/07/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
17/07/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
16/07/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
15/07/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
12/07/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
11/07/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
10/07/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
09/07/2013 |
3.92
|
200 | 3.65 | 3.92 | 3.86 | 0 | 0 | 0 |
08/07/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |