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) |
-0.16 | -3.99% | 300,000 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 643,300 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-24) |
-1.27 | -24.80% | 883,300 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,567,900 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-26) |
0.10 | 2.67% | 6,389,000 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-10-03) |
-1.12 | -22.54% | 8,330,400 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-06) |
-0.94 | -19.62% | 23,269,800 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-17) |
0.45 | 13.24% | 30,079,730 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
2.77
|
2,290 | 2.77 | 2.86 | 2.77 | 0 | 0 | 0 |
01/07/2013 |
2.77
|
14,190 | 2.77 | 2.86 | 2.77 | 0 | 0 | 0 |
28/06/2013 |
2.77
|
4,810 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 |
27/06/2013 |
2.86
|
11,600 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 |
26/06/2013 |
2.86
|
2,730 | 2.77 | 2.86 | 2.77 | 0 | 0 | 0 |
25/06/2013 |
2.77
|
9,030 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 |
24/06/2013 |
2.86
|
37,720 | 2.86 | 2.86 | 2.67 | 0 | 0 | 0 |
21/06/2013 |
2.86
|
33,640 | 3.04 | 3.04 | 2.86 | 0 | 0 | 0 |
20/06/2013 |
3.04
|
15,450 | 2.95 | 3.04 | 2.95 | 0 | 0 | 0 |
19/06/2013 |
2.95
|
27,010 | 2.95 | 3.04 | 2.95 | 0 | 0 | 0 |
18/06/2013 |
2.95
|
15,630 | 3.04 | 3.04 | 2.86 | 0 | 0 | 0 |
17/06/2013 |
3.04
|
28,340 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 |
14/06/2013 |
3.23
|
15,260 | 3.23 | 3.23 | 3.04 | 0 | 0 | 0 |
13/06/2013 |
3.23
|
21,610 | 3.14 | 3.23 | 3.04 | 0 | 0 | 0 |
12/06/2013 |
3.14
|
49,770 | 3.32 | 3.32 | 3.14 | 0 | 0 | 0 |
11/06/2013 |
3.32
|
31,950 | 3.41 | 3.41 | 3.32 | 0 | 0 | 0 |
10/06/2013 |
3.41
|
93,180 | 3.41 | 3.50 | 3.23 | 0 | 1,000 | -0.0 |
07/06/2013 |
3.41
|
63,400 | 3.23 | 3.41 | 3.23 | 0 | 0 | 0 |
06/06/2013 |
3.23
|
104,000 | 3.04 | 3.23 | 3.04 | 0 | 0 | 0 |
05/06/2013 |
3.04
|
160,840 | 2.86 | 3.04 | 3.04 | 0 | 0 | 0 |
04/06/2013 |
2.86
|
9,780 | 2.67 | 2.86 | 2.86 | 0 | 0 | 0 |
03/06/2013 |
2.67
|
57,490 | 2.58 | 2.67 | 2.67 | 0 | 0 | 0 |
31/05/2013 |
2.58
|
30,170 | 2.49 | 2.58 | 2.58 | 0 | 0 | 0 |
30/05/2013 |
2.49
|
10,040 | 2.58 | 2.58 | 2.49 | 0 | 0 | 0 |
29/05/2013 |
2.58
|
11,180 | 2.58 | 2.58 | 2.49 | 0 | 1,000 | -0.0 |
28/05/2013 |
2.58
|
21,070 | 2.49 | 2.58 | 2.49 | 0 | 0 | 0 |
27/05/2013 |
2.49
|
97,450 | 2.58 | 2.58 | 2.49 | 0 | 0 | 0 |
24/05/2013 |
2.58
|
530 | 2.58 | 2.58 | 2.49 | 0 | 0 | 0 |
23/05/2013 |
2.58
|
13,070 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
22/05/2013 |
2.58
|
6,220 | 2.67 | 2.67 | 2.58 | 0 | 0 | 0 |
21/05/2013 |
2.67
|
8,480 | 2.58 | 2.67 | 2.58 | 0 | 0 | 0 |
20/05/2013 |
2.58
|
6,660 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
17/05/2013 |
2.58
|
5,790 | 2.49 | 2.58 | 2.40 | 0 | 0 | 0 |
16/05/2013 |
2.49
|
11,810 | 2.67 | 2.67 | 2.49 | 0 | 0 | 0 |
15/05/2013 |
2.67
|
2,450 | 2.58 | 2.67 | 2.58 | 0 | 0 | 0 |
14/05/2013 |
2.58
|
86,520 | 2.77 | 2.77 | 2.58 | 0 | 0 | 0 |
13/05/2013 |
2.77
|
4,220 | 2.77 | 2.77 | 2.67 | 0 | 0 | 0 |
10/05/2013 |
2.77
|
46,960 | 2.86 | 2.86 | 2.67 | 0 | 0 | 0 |
09/05/2013 |
2.86
|
2,310 | 2.77 | 2.86 | 2.77 | 0 | 0 | 0 |
08/05/2013 |
2.77
|
2,010 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 |
07/05/2013 |
2.86
|
3,240 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 |
06/05/2013 |
2.86
|
4,350 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
03/05/2013 |
2.86
|
18,130 | 2.86 | 2.86 | 2.67 | 0 | 0 | 0 |
02/05/2013 |
2.86
|
6,780 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 |
26/04/2013 |
2.86
|
1,380 | 2.77 | 2.86 | 2.77 | 0 | 0 | 0 |
25/04/2013 |
2.77
|
10,720 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 |
24/04/2013 |
2.86
|
4,350 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 |
23/04/2013 |
2.86
|
57,700 | 2.77 | 2.86 | 2.77 | 0 | 0 | 0 |
22/04/2013 |
2.77
|
51,840 | 2.86 | 2.86 | 2.77 | 0 | 0 | 0 |
18/04/2013 |
2.86
|
3,220 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 |
17/04/2013 |
2.95
|
1,170 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
16/04/2013 |
2.95
|
7,250 | 2.95 | 3.04 | 2.86 | 0 | 0 | 0 |
15/04/2013 |
2.95
|
10,710 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 |
12/04/2013 |
3.04
|
11,830 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 |
11/04/2013 |
3.14
|
18,800 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
10/04/2013 |
3.14
|
6,790 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 |
09/04/2013 |
3.23
|
4,200 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 |
08/04/2013 |
3.23
|
2,110 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
05/04/2013 |
3.23
|
28,960 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 |
04/04/2013 |
3.23
|
5,740 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 |
03/04/2013 |
3.23
|
21,800 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 |
02/04/2013 |
3.23
|
34,500 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 |
01/04/2013 |
3.23
|
600 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
29/03/2013 |
3.23
|
16,560 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 |
28/03/2013 |
3.23
|
41,520 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 |
27/03/2013 |
3.23
|
13,520 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 |
26/03/2013 |
3.23
|
2,500 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
25/03/2013 |
3.23
|
4,270 | 3.14 | 3.23 | 3.23 | 0 | 0 | 0 |
22/03/2013 |
3.14
|
3,130 | 3.32 | 3.32 | 3.14 | 0 | 0 | 0 |
21/03/2013 |
3.32
|
40,540 | 3.32 | 3.32 | 3.23 | 0 | 0 | 0 |
20/03/2013 |
3.32
|
16,140 | 3.23 | 3.32 | 3.14 | 0 | 0 | 0 |
19/03/2013 |
3.23
|
18,790 | 3.14 | 3.23 | 3.14 | 0 | 0 | 0 |
18/03/2013 |
3.14
|
11,320 | 3.23 | 3.32 | 3.14 | 0 | 0 | 0 |
15/03/2013 |
3.23
|
20,640 | 3.32 | 3.32 | 3.23 | 0 | 0 | 0 |
14/03/2013 |
3.32
|
27,350 | 3.23 | 3.32 | 3.23 | 0 | 0 | 0 |
13/03/2013 |
3.23
|
13,620 | 3.23 | 3.32 | 3.23 | 0 | 0 | 0 |
12/03/2013 |
3.23
|
34,720 | 3.32 | 3.32 | 3.23 | 0 | 0 | 0 |
11/03/2013 |
3.32
|
5,470 | 3.32 | 3.41 | 3.23 | 0 | 0 | 0 |
08/03/2013 |
3.32
|
27,230 | 3.32 | 3.41 | 3.23 | 0 | 0 | 0 |
07/03/2013 |
3.32
|
38,910 | 3.41 | 3.41 | 3.23 | 0 | 0 | 0 |
06/03/2013 |
3.41
|
17,660 | 3.23 | 3.41 | 3.32 | 0 | 0 | 0 |
05/03/2013 |
3.23
|
6,610 | 3.32 | 3.41 | 3.23 | 0 | 0 | 0 |
04/03/2013 |
3.32
|
11,630 | 3.50 | 3.60 | 3.32 | 0 | 0 | 0 |
01/03/2013 |
3.50
|
14,150 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
28/02/2013 |
3.60
|
7,390 | 3.50 | 3.60 | 3.41 | 0 | 0 | 0 |
27/02/2013 |
3.50
|
15,160 | 3.50 | 3.50 | 3.32 | 0 | 0 | 0 |
26/02/2013 |
3.50
|
26,240 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 |
25/02/2013 |
3.69
|
4,150 | 3.60 | 3.69 | 3.60 | 0 | 0 | 0 |
22/02/2013 |
3.60
|
38,160 | 3.78 | 3.78 | 3.60 | 0 | 0 | 0 |
21/02/2013 |
3.78
|
104,710 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 |
20/02/2013 |
3.78
|
25,550 | 3.69 | 3.78 | 3.60 | 0 | 0 | 0 |
19/02/2013 |
3.69
|
87,920 | 3.60 | 3.78 | 3.69 | 0 | 0 | 0 |
18/02/2013 |
3.60
|
22,560 | 3.60 | 3.69 | 3.50 | 0 | 0 | 0 |
08/02/2013 |
3.60
|
10,560 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
07/02/2013 |
3.60
|
16,820 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
06/02/2013 |
3.60
|
14,570 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
05/02/2013 |
3.50
|
21,290 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
04/02/2013 |
3.50
|
43,240 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
01/02/2013 |
3.50
|
10,450 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
31/01/2013 |
3.50
|
41,520 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |