Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 1,183,200 | 0 | 0 |
3
3.20
3.10
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,726,300 | 0 | 0 |
2.90
4
3.10
|
3 tháng
(2024-06-24) |
-0.60 | -15.79% | 7,233,500 | 0 | 0 |
2.90
4.10
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,751,801 | -100 | -0.0 |
2.90
4.10
3.10
|
12 tháng
(2023-09-26) |
-1.10 | -25.58% | 24,781,108 | -300 | -0.0 |
2.90
4.90
3.10
|
24 tháng
(2022-10-03) |
-3 | -48.39% | 95,507,615 | -1,700 | -0.0 |
2.90
6.20
3.10
|
36 tháng
(2021-10-06) |
-1.70 | -34.69% | 318,265,061 | -105,000 | -1.8 |
2.90
16.40
3.10
|
60 tháng
(2019-10-17) |
2.30 | 255.56% | 849,674,272 | 179,140 | -0.4 |
0.80
16.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
2.46
|
9,000 | 2.73 | 2.73 | 2.46 | 0 | 0 | 0 |
04/07/2013 |
2.73
|
26,900 | 2.68 | 2.73 | 2.46 | 0 | 0 | 0 |
03/07/2013 |
2.68
|
3,000 | 2.95 | 2.95 | 2.68 | 0 | 0 | 0 |
02/07/2013 |
2.95
|
7,100 | 2.95 | 2.95 | 2.68 | 0 | 0 | 0 |
01/07/2013 |
2.95
|
100 | 2.90 | 2.95 | 2.95 | 0 | 0 | 0 |
28/06/2013 |
2.90
|
4,200 | 2.95 | 2.95 | 2.68 | 0 | 1,000 | -0.0 |
27/06/2013 |
2.95
|
7,800 | 3.28 | 3.28 | 2.95 | 0 | 0 | 0 |
26/06/2013 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
25/06/2013 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
24/06/2013 |
3.28
|
100 | 3.11 | 3.28 | 3.28 | 0 | 0 | 0 |
21/06/2013 |
3.11
|
12,100 | 2.95 | 3.22 | 2.68 | 0 | 2,000 | -0.0 |
20/06/2013 |
2.95
|
300 | 3.22 | 3.22 | 2.95 | 300 | 0 | 0.0 |
19/06/2013 |
3.22
|
400 | 3.28 | 3.33 | 3.22 | 0 | 300 | -0.0 |
18/06/2013 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
17/06/2013 |
3.28
|
100 | 3.17 | 3.28 | 3.28 | 0 | 0 | 0 |
14/06/2013 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
13/06/2013 |
3.17
|
100 | 3.06 | 3.17 | 3.17 | 0 | 0 | 0 |
12/06/2013 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
11/06/2013 |
3.06
|
7,100 | 3.11 | 3.17 | 2.84 | 0 | 0 | 0 |
10/06/2013 |
3.11
|
1,500 | 2.95 | 3.17 | 2.68 | 0 | 0 | 0 |
07/06/2013 |
2.95
|
40,000 | 3.22 | 3.22 | 2.95 | 0 | 0 | 0 |
06/06/2013 |
3.22
|
16,300 | 2.95 | 3.22 | 2.95 | 0 | 0 | 0 |
05/06/2013 |
2.95
|
100 | 3.22 | 3.22 | 2.95 | 0 | 0 | 0 |
04/06/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
03/06/2013 |
3.22
|
6,200 | 3.17 | 3.22 | 3.22 | 0 | 0 | 0 |
31/05/2013 |
3.17
|
17,600 | 2.90 | 3.17 | 2.62 | 0 | 0 | 0 |
30/05/2013 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
29/05/2013 |
2.90
|
3,600 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 |
28/05/2013 |
2.95
|
7,100 | 2.79 | 2.95 | 2.51 | 0 | 0 | 0 |
27/05/2013 |
2.79
|
200 | 2.68 | 2.79 | 2.46 | 0 | 0 | 0 |
24/05/2013 |
2.68
|
10,500 | 2.57 | 2.68 | 2.46 | 0 | 0 | 0 |
23/05/2013 |
2.57
|
100 | 2.46 | 2.57 | 2.57 | 0 | 0 | 0 |
22/05/2013 |
2.46
|
46,800 | 2.40 | 2.57 | 2.40 | 0 | 0 | 0 |
21/05/2013 |
2.40
|
200 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
20/05/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
17/05/2013 |
2.40
|
0 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
16/05/2013 |
2.40
|
300 | 2.46 | 2.46 | 2.40 | 0 | 0 | 0 |
15/05/2013 |
2.46
|
3,700 | 2.57 | 2.57 | 2.35 | 0 | 0 | 0 |
14/05/2013 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
13/05/2013 |
2.57
|
2,300 | 2.51 | 2.57 | 2.35 | 0 | 0 | 0 |
10/05/2013 |
2.51
|
6,200 | 2.29 | 2.51 | 2.08 | 0 | 0 | 0 |
09/05/2013 |
2.29
|
3,100 | 2.57 | 2.68 | 2.29 | 0 | 0 | 0 |
08/05/2013 |
2.57
|
800 | 2.46 | 2.57 | 2.24 | 0 | 0 | 0 |
07/05/2013 |
2.46
|
1,300 | 2.24 | 2.46 | 2.02 | 0 | 0 | 0 |
06/05/2013 |
2.24
|
1,800 | 2.46 | 2.46 | 2.02 | 0 | 0 | 0 |
03/05/2013 |
2.46
|
2,300 | 2.24 | 2.46 | 2.02 | 0 | 0 | 0 |
02/05/2013 |
2.24
|
100 | 2.46 | 2.46 | 2.24 | 0 | 0 | 0 |
26/04/2013 |
2.46
|
3,000 | 2.73 | 2.73 | 2.46 | 0 | 0 | 0 |
25/04/2013 |
2.73
|
600 | 2.73 | 2.73 | 2.46 | 0 | 0 | 0 |
24/04/2013 |
2.73
|
5,200 | 2.57 | 2.73 | 2.35 | 0 | 0 | 0 |
23/04/2013 |
2.57
|
7,600 | 2.40 | 2.62 | 2.19 | 0 | 0 | 0 |
22/04/2013 |
2.40
|
2,800 | 2.19 | 2.40 | 2.02 | 0 | 0 | 0 |
18/04/2013 |
2.19
|
6,700 | 2.02 | 2.19 | 1.91 | 0 | 0 | 0 |
17/04/2013 |
2.02
|
400 | 2.02 | 2.02 | 1.86 | 0 | 0 | 0 |
16/04/2013 |
2.02
|
3,300 | 2.02 | 2.19 | 1.91 | 0 | 0 | 0 |
15/04/2013 |
2.02
|
1,400 | 1.97 | 2.02 | 1.80 | 0 | 0 | 0 |
12/04/2013 |
1.97
|
3,700 | 1.97 | 2.02 | 1.80 | 0 | 0 | 0 |
11/04/2013 |
1.97
|
300 | 1.91 | 1.97 | 1.97 | 0 | 0 | 0 |
10/04/2013 |
1.91
|
1,300 | 1.91 | 1.91 | 1.86 | 0 | 0 | 0 |
09/04/2013 |
1.91
|
300 | 2.08 | 2.08 | 1.91 | 0 | 0 | 0 |
08/04/2013 |
2.08
|
300 | 2.19 | 2.19 | 1.97 | 0 | 0 | 0 |
05/04/2013 |
2.19
|
1,100 | 2.08 | 2.19 | 1.86 | 0 | 0 | 0 |
04/04/2013 |
2.08
|
900 | 1.97 | 2.08 | 1.80 | 0 | 0 | 0 |
03/04/2013 |
1.97
|
400 | 2.13 | 2.29 | 1.97 | 0 | 0 | 0 |
02/04/2013 |
2.13
|
12,100 | 2.35 | 2.35 | 2.13 | 0 | 0 | 0 |
01/04/2013 |
2.35
|
9,400 | 2.19 | 2.35 | 1.97 | 0 | 0 | 0 |
29/03/2013 |
2.19
|
100 | 2.13 | 2.19 | 2.19 | 0 | 0 | 0 |
28/03/2013 |
2.13
|
51,200 | 1.97 | 2.13 | 2.08 | 0 | 0 | 0 |
27/03/2013 |
1.97
|
1,100 | 1.80 | 1.97 | 1.80 | 0 | 0 | 0 |
26/03/2013 |
1.80
|
600 | 1.64 | 1.80 | 1.64 | 0 | 0 | 0 |
25/03/2013 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
22/03/2013 |
1.64
|
100 | 1.58 | 1.64 | 1.64 | 0 | 0 | 0 |
21/03/2013 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
20/03/2013 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
19/03/2013 |
1.58
|
1,300 | 1.64 | 1.80 | 1.58 | 0 | 0 | 0 |
18/03/2013 |
1.64
|
400 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
15/03/2013 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
14/03/2013 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
13/03/2013 |
1.64
|
1,500 | 1.58 | 1.64 | 1.58 | 0 | 0 | 0 |
12/03/2013 |
1.58
|
100 | 1.47 | 1.58 | 1.58 | 0 | 0 | 0 |
11/03/2013 |
1.47
|
100 | 1.64 | 1.64 | 1.47 | 0 | 0 | 0 |
08/03/2013 |
1.64
|
6,600 | 1.53 | 1.64 | 1.64 | 0 | 0 | 0 |
07/03/2013 |
1.53
|
100 | 1.69 | 1.69 | 1.53 | 0 | 0 | 0 |
06/03/2013 |
1.69
|
100 | 1.86 | 1.86 | 1.69 | 0 | 0 | 0 |
05/03/2013 |
1.86
|
200 | 2.02 | 2.02 | 1.86 | 0 | 0 | 0 |
04/03/2013 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
01/03/2013 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
28/02/2013 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
27/02/2013 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
26/02/2013 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
25/02/2013 |
2.02
|
100 | 1.86 | 2.02 | 2.02 | 0 | 0 | 0 |
22/02/2013 |
1.86
|
100 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 |
21/02/2013 |
1.86
|
1,100 | 1.97 | 2.13 | 1.86 | 0 | 0 | 0 |
20/02/2013 |
1.97
|
100 | 2.19 | 2.19 | 1.97 | 0 | 0 | 0 |
19/02/2013 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
18/02/2013 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
08/02/2013 |
2.19
|
100 | 2.08 | 2.19 | 2.19 | 0 | 0 | 0 |
07/02/2013 |
2.08
|
100 | 1.75 | 2.08 | 2.08 | 0 | 0 | 0 |
06/02/2013 |
1.75
|
1,700 | 1.91 | 1.97 | 1.75 | 0 | 0 | 0 |
05/02/2013 |
1.91
|
0 | 1.91 | 1.91 | 1.91 | 0 | 0 | 0 |