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% | 9,166,000 | 47,710 | 0.5 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,202,000 | 11,310 | 0.1 |
10.30
12.55
11.10
|
3 tháng
(2024-06-21) |
-0.26 | -2.32% | 17,018,400 | 73,670 | 0.8 |
10.30
12.55
11.10
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,192,600 | 26,470 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,301,900 | 128,870 | 1.5 |
7.26
12.55
11.10
|
24 tháng
(2022-09-30) |
2.93 | 35.82% | 85,019,300 | 150,135 | 1.1 |
5.15
12.86
11.10
|
36 tháng
(2021-10-05) |
-0.33 | -2.88% | 132,992,600 | 153,265 | 1.9 |
5.15
30.26
11.10
|
60 tháng
(2019-10-16) |
2.53 | 29.50% | 144,264,623 | 164,565 | 1.9 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
2.86
|
800 | 2.82 | 2.86 | 2.86 | 0 | 0 | 0 |
04/07/2013 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
03/07/2013 |
2.82
|
1,100 | 2.86 | 2.86 | 2.82 | 0 | 0 | 0 |
02/07/2013 |
2.86
|
11,500 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
01/07/2013 |
2.86
|
800 | 2.78 | 2.86 | 2.78 | 0 | 0 | 0 |
28/06/2013 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
27/06/2013 |
2.78
|
1,000 | 3.03 | 3.03 | 2.78 | 0 | 0 | 0 |
26/06/2013 |
3.03
|
700 | 2.94 | 3.03 | 2.70 | 0 | 500 | -0.0 |
25/06/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
24/06/2013 |
2.94
|
1,900 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
21/06/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
20/06/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
19/06/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
18/06/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
17/06/2013 |
2.94
|
1,100 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
14/06/2013 |
2.94
|
300 | 2.90 | 3.15 | 2.94 | 0 | 0 | 0 |
13/06/2013 |
2.90
|
16,000 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0 |
12/06/2013 |
2.86
|
3,900 | 2.78 | 2.86 | 2.82 | 0 | 0 | 0 |
11/06/2013 |
2.78
|
1,900 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
10/06/2013 |
2.78
|
14,100 | 2.86 | 2.86 | 2.78 | 0 | 0 | 0 |
07/06/2013 |
2.86
|
2,000 | 2.82 | 2.86 | 2.78 | 0 | 0 | 0 |
06/06/2013 |
2.82
|
5,800 | 2.86 | 2.86 | 2.78 | 0 | 0 | 0 |
05/06/2013 |
2.86
|
13,300 | 2.86 | 2.86 | 2.78 | 0 | 0 | 0 |
04/06/2013 |
2.86
|
300 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |
03/06/2013 |
2.90
|
1,700 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
31/05/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
30/05/2013 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
29/05/2013 |
2.94
|
2,200 | 2.98 | 2.98 | 2.94 | 0 | 0 | 0 |
28/05/2013 |
2.98
|
7,000 | 3.15 | 3.15 | 2.98 | 0 | 0 | 0 |
27/05/2013 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
24/05/2013 |
3.15
|
400 | 2.98 | 3.15 | 2.98 | 0 | 0 | 0 |
23/05/2013 |
2.98
|
800 | 3.27 | 3.27 | 2.98 | 0 | 0 | 0 |
22/05/2013 |
3.27
|
9,500 | 3.27 | 3.56 | 2.94 | 0 | 0 | 0 |
21/05/2013 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
20/05/2013 |
3.27
|
100 | 3.03 | 3.27 | 3.27 | 0 | 0 | 0 |
17/05/2013 |
3.03
|
11,600 | 2.98 | 3.03 | 3.03 | 0 | 0 | 0 |
16/05/2013 |
2.98
|
200 | 3.23 | 3.35 | 2.98 | 0 | 0 | 0 |
15/05/2013 |
3.23
|
900 | 2.98 | 3.23 | 2.74 | 0 | 0 | 0 |
14/05/2013 |
2.98
|
100 | 3.19 | 3.19 | 2.98 | 0 | 0 | 0 |
13/05/2013 |
3.19
|
300 | 2.90 | 3.19 | 2.74 | 0 | 0 | 0 |
10/05/2013 |
2.90
|
200 | 3.03 | 3.31 | 2.90 | 0 | 0 | 0 |
09/05/2013 |
3.03
|
1,200 | 3.35 | 3.35 | 3.03 | 0 | 0 | 0 |
08/05/2013 |
3.35
|
1,300 | 3.68 | 3.68 | 3.35 | 0 | 0 | 0 |
07/05/2013 |
3.68
|
12,100 | 3.52 | 3.68 | 3.11 | 0 | 0 | 0 |
06/05/2013 |
3.52
|
12,500 | 3.80 | 3.80 | 3.43 | 0 | 0 | 0 |
03/05/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
02/05/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/04/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
25/04/2013 |
3.80
|
100 | 3.48 | 3.80 | 3.80 | 0 | 0 | 0 |
24/04/2013 |
3.48
|
100 | 3.19 | 3.48 | 3.48 | 0 | 0 | 0 |
23/04/2013 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
22/04/2013 |
3.19
|
0 | 3.15 | 3.19 | 3.19 | 0 | 0 | 0 |
18/04/2013 |
3.15
|
600 | 3.48 | 3.48 | 3.15 | 0 | 0 | 0 |
17/04/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
16/04/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
15/04/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
12/04/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
11/04/2013 |
3.48
|
300 | 3.19 | 3.48 | 3.27 | 0 | 0 | 0 |
10/04/2013 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
09/04/2013 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
08/04/2013 |
3.19
|
100 | 2.98 | 3.19 | 3.19 | 0 | 0 | 0 |
05/04/2013 |
2.98
|
3,800 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
04/04/2013 |
3.03
|
10,400 | 3.15 | 3.15 | 2.86 | 0 | 0 | 0 |
03/04/2013 |
3.15
|
400 | 3.23 | 3.23 | 3.07 | 0 | 0 | 0 |
02/04/2013 |
3.23
|
9,500 | 3.23 | 3.23 | 3.07 | 0 | 0 | 0 |
01/04/2013 |
3.23
|
7,000 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |
29/03/2013 |
3.19
|
12,900 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 |
28/03/2013 |
3.15
|
1,000 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
27/03/2013 |
3.19
|
1,800 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |
26/03/2013 |
3.19
|
1,000 | 3.11 | 3.19 | 3.11 | 0 | 0 | 0 |
25/03/2013 |
3.11
|
10,400 | 3.03 | 3.11 | 3.07 | 0 | 0 | 0 |
22/03/2013 |
3.03
|
11,100 | 3.07 | 3.11 | 3.03 | 0 | 0 | 0 |
21/03/2013 |
3.07
|
10,000 | 3.11 | 3.15 | 3.07 | 0 | 0 | 0 |
20/03/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
19/03/2013 |
3.11
|
8,500 | 3.07 | 3.11 | 3.07 | 0 | 0 | 0 |
18/03/2013 |
3.07
|
2,500 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
15/03/2013 |
3.07
|
5,500 | 2.98 | 3.11 | 3.07 | 0 | 0 | 0 |
14/03/2013 |
2.98
|
1,100 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
13/03/2013 |
3.03
|
1,000 | 2.98 | 3.03 | 3.03 | 0 | 0 | 0 |
12/03/2013 |
2.98
|
5,700 | 2.86 | 3.03 | 2.98 | 0 | 0 | 0 |
11/03/2013 |
2.86
|
11,100 | 2.94 | 3.19 | 2.86 | 0 | 0 | 0 |
08/03/2013 |
2.94
|
1,000 | 2.90 | 2.94 | 2.94 | 0 | 0 | 0 |
07/03/2013 |
2.90
|
10,800 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
06/03/2013 |
2.90
|
3,400 | 2.90 | 2.94 | 2.90 | 0 | 0 | 0 |
05/03/2013 |
2.90
|
200 | 2.90 | 3.19 | 2.90 | 0 | 0 | 0 |
04/03/2013 |
2.90
|
4,900 | 2.78 | 2.90 | 2.66 | 0 | 0 | 0 |
01/03/2013 |
2.78
|
8,100 | 2.70 | 2.86 | 2.78 | 0 | 0 | 0 |
28/02/2013 |
2.70
|
100 | 2.66 | 2.70 | 2.70 | 0 | 0 | 0 |
27/02/2013 |
2.66
|
100 | 2.94 | 2.94 | 2.66 | 0 | 0 | 0 |
26/02/2013 |
2.94
|
2,200 | 3.27 | 3.27 | 2.94 | 0 | 0 | 0 |
25/02/2013 |
3.27
|
200 | 3.27 | 3.27 | 2.94 | 0 | 0 | 0 |
22/02/2013 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
21/02/2013 |
3.27
|
7,700 | 3.11 | 3.27 | 3.15 | 0 | 0 | 0 |
20/02/2013 |
3.11
|
1,800 | 3.07 | 3.11 | 2.98 | 0 | 0 | 0 |
19/02/2013 |
3.07
|
800 | 3.23 | 3.31 | 3.07 | 0 | 0 | 0 |
18/02/2013 |
3.23
|
100 | 3.19 | 3.23 | 3.23 | 0 | 0 | 0 |
08/02/2013 |
3.19
|
100 | 3.15 | 3.19 | 3.19 | 0 | 0 | 0 |
07/02/2013 |
3.15
|
4,300 | 3.19 | 3.19 | 2.98 | 0 | 0 | 0 |
06/02/2013 |
3.19
|
16,900 | 2.90 | 3.19 | 2.94 | 0 | 0 | 0 |
05/02/2013 |
2.90
|
3,400 | 2.90 | 2.90 | 2.86 | 0 | 0 | 0 |