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) |
-0.24 | -6.08% | 171,900 | -62 | -0.0 |
3.71
4.20
3.86
|
2 tháng
(2024-07-22) |
-0.51 | -12.09% | 539,200 | -662 | -0.0 |
3.71
4.22
3.86
|
3 tháng
(2024-06-21) |
-0.55 | -12.91% | 764,600 | -662 | -0.0 |
3.71
4.35
3.86
|
6 tháng
(2024-03-25) |
-0.81 | -17.92% | 2,744,300 | -762 | -0.0 |
3.71
4.95
3.86
|
12 tháng
(2023-09-25) |
-4.04 | -52.13% | 5,805,900 | -5,562 | -0.0 |
3.71
7.90
3.86
|
24 tháng
(2022-09-30) |
-6.06 | -62.03% | 10,363,500 | 18,638 | 1.3 |
3.71
9.77
3.86
|
36 tháng
(2021-10-05) |
-14.74 | -79.89% | 27,747,000 | 24,538 | 1.3 |
3.71
29
3.86
|
60 tháng
(2019-10-16) |
-1.53 | -29.17% | 54,169,300 | 21,248 | 1.3 |
3
29
3.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
3.24
|
9,400 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 |
01/07/2013 |
3.43
|
27,860 | 3.24 | 3.43 | 3.05 | 0 | 0 | 0 |
28/06/2013 |
3.24
|
11,850 | 3.43 | 3.62 | 3.24 | 800 | 0 | 0.0 |
27/06/2013 |
3.43
|
18,630 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
26/06/2013 |
3.62
|
120 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
25/06/2013 |
3.81
|
1,620 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
24/06/2013 |
3.81
|
2,810 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
21/06/2013 |
3.81
|
100 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
20/06/2013 |
3.81
|
100 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
19/06/2013 |
3.81
|
1,230 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
18/06/2013 |
3.90
|
600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/06/2013 |
3.90
|
1,060 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
14/06/2013 |
3.90
|
6,580 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
13/06/2013 |
3.90
|
6,940 | 4 | 4 | 3.81 | 0 | 0 | 0 |
12/06/2013 |
4
|
1,200 | 4 | 4 | 4 | 0 | 0 | 0 |
11/06/2013 |
4
|
5,150 | 3.90 | 4 | 3.71 | 0 | 0 | 0 |
10/06/2013 |
3.90
|
8,570 | 3.81 | 3.90 | 3.62 | 0 | 0 | 0 |
07/06/2013 |
3.81
|
4,000 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
06/06/2013 |
3.81
|
3,810 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
05/06/2013 |
3.81
|
3,610 | 3.71 | 3.81 | 3.81 | 0 | 0 | 0 |
04/06/2013 |
3.71
|
3,110 | 3.62 | 3.71 | 3.71 | 0 | 0 | 0 |
03/06/2013 |
3.62
|
22,440 | 3.43 | 3.62 | 3.24 | 0 | 0 | 0 |
31/05/2013 |
3.43
|
8,520 | 3.62 | 3.71 | 3.43 | 0 | 0 | 0 |
30/05/2013 |
3.62
|
2,330 | 3.81 | 3.90 | 3.62 | 0 | 0 | 0 |
29/05/2013 |
3.81
|
27,140 | 3.71 | 3.81 | 3.52 | 0 | 0 | 0 |
28/05/2013 |
3.71
|
6,100 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
27/05/2013 |
3.90
|
5,600 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
24/05/2013 |
3.90
|
120 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
23/05/2013 |
3.90
|
1,950 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
22/05/2013 |
3.90
|
48,200 | 3.71 | 3.90 | 3.52 | 0 | 0 | 0 |
21/05/2013 |
3.71
|
5,210 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
20/05/2013 |
3.90
|
5,010 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
17/05/2013 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/05/2013 |
3.90
|
15,450 | 3.90 | 4 | 3.71 | 0 | 0 | 0 |
15/05/2013 |
3.90
|
340 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
14/05/2013 |
3.81
|
110 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 |
13/05/2013 |
4.10
|
260 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 |
10/05/2013 |
4.10
|
630 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 |
09/05/2013 |
4.10
|
3,790 | 3.90 | 4.10 | 3.71 | 0 | 0 | 0 |
08/05/2013 |
3.90
|
100 | 3.71 | 3.90 | 3.90 | 0 | 0 | 0 |
07/05/2013 |
3.71
|
110 | 3.90 | 4.10 | 3.71 | 0 | 0 | 0 |
06/05/2013 |
3.90
|
1,100 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
03/05/2013 |
3.81
|
510 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 |
02/05/2013 |
4.10
|
2,030 | 4.38 | 4.38 | 4.10 | 0 | 0 | 0 |
26/04/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
25/04/2013 |
4.38
|
100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
24/04/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
23/04/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
22/04/2013 |
4.38
|
420 | 4.19 | 4.38 | 3.90 | 0 | 0 | 0 |
18/04/2013 |
4.19
|
120 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
17/04/2013 |
4.19
|
5,020 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
16/04/2013 |
4.19
|
510 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
15/04/2013 |
4.19
|
110 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 |
12/04/2013 |
4.48
|
100 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
11/04/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
10/04/2013 |
4.48
|
4,510 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 |
09/04/2013 |
4.48
|
2,900 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 |
08/04/2013 |
4.48
|
110 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
05/04/2013 |
4.48
|
2,110 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
04/04/2013 |
4.48
|
300 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
03/04/2013 |
4.48
|
530 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
02/04/2013 |
4.48
|
5,960 | 4.29 | 4.48 | 4 | 0 | 0 | 0 |
01/04/2013 |
4.29
|
2,300 | 4.19 | 4.29 | 3.90 | 0 | 0 | 0 |
29/03/2013 |
4.19
|
1,030 | 4.10 | 4.19 | 4.10 | 0 | 0 | 0 |
28/03/2013 |
4.10
|
1,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
27/03/2013 |
4
|
1,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
26/03/2013 |
3.90
|
1,700 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
25/03/2013 |
3.81
|
3,120 | 3.71 | 3.81 | 3.71 | 0 | 0 | 0 |
22/03/2013 |
3.71
|
4,400 | 3.52 | 3.71 | 3.43 | 0 | 0 | 0 |
21/03/2013 |
3.52
|
2,540 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
20/03/2013 |
3.52
|
6,050 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
19/03/2013 |
3.52
|
2,100 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
18/03/2013 |
3.52
|
3,130 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
15/03/2013 |
3.52
|
7,310 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
14/03/2013 |
3.52
|
2,100 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
13/03/2013 |
3.52
|
4,910 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
12/03/2013 |
3.52
|
3,110 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
11/03/2013 |
3.52
|
3,010 | 3.43 | 3.52 | 3.43 | 0 | 0 | 0 |
08/03/2013 |
3.43
|
11,330 | 3.33 | 3.43 | 3.33 | 0 | 0 | 0 |
07/03/2013 |
3.33
|
8,600 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
06/03/2013 |
3.52
|
4,700 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
05/03/2013 |
3.52
|
4,100 | 3.33 | 3.52 | 3.14 | 0 | 0 | 0 |
04/03/2013 |
3.33
|
520 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
01/03/2013 |
3.52
|
8,130 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
28/02/2013 |
3.52
|
1,160 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
27/02/2013 |
3.52
|
830 | 3.52 | 3.62 | 3.52 | 0 | 0 | 0 |
26/02/2013 |
3.52
|
1,700 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
25/02/2013 |
3.71
|
500 | 3.52 | 3.71 | 3.71 | 0 | 0 | 0 |
22/02/2013 |
3.52
|
10,240 | 3.62 | 3.71 | 3.43 | 0 | 0 | 0 |
21/02/2013 |
3.62
|
25,620 | 3.62 | 3.81 | 3.52 | 0 | 0 | 0 |
20/02/2013 |
3.62
|
3,260 | 3.52 | 3.62 | 3.52 | 0 | 0 | 0 |
19/02/2013 |
3.52
|
5,320 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
18/02/2013 |
3.52
|
1,260 | 3.43 | 3.52 | 3.43 | 0 | 0 | 0 |
08/02/2013 |
3.43
|
3,200 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
07/02/2013 |
3.52
|
1,500 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
06/02/2013 |
3.52
|
3,900 | 3.43 | 3.52 | 3.33 | 0 | 0 | 0 |
05/02/2013 |
3.43
|
1,000 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
04/02/2013 |
3.52
|
5,200 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
01/02/2013 |
3.52
|
1,100 | 3.43 | 3.52 | 3.43 | 0 | 0 | 0 |
31/01/2013 |
3.43
|
1,710 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |