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) |
0.70 | 7% | 104,000 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 207,100 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-21) |
-1.80 | -14.40% | 640,100 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 889,500 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-25) |
2.50 | 30.49% | 1,155,100 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-09-30) |
2.70 | 33.75% | 4,231,403 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-05) |
1.10 | 11.46% | 11,835,580 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-16) |
4.73 | 79.34% | 21,849,682 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/04/2013 |
3.47
|
200 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
18/04/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
17/04/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
16/04/2013 |
3.47
|
100 | 3.21 | 3.47 | 3.47 | 0 | 0 | 0 |
15/04/2013 |
3.21
|
100 | 3.47 | 3.47 | 3.21 | 0 | 0 | 0 |
12/04/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
11/04/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
10/04/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
09/04/2013 |
3.47
|
2,500 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
08/04/2013 |
3.47
|
7,300 | 3.41 | 3.54 | 3.41 | 0 | 0 | 0 |
05/04/2013 |
3.41
|
500 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
04/04/2013 |
3.47
|
1,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
03/04/2013 |
3.47
|
100 | 3.54 | 3.54 | 3.47 | 0 | 0 | 0 |
02/04/2013 |
3.54
|
3,800 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
01/04/2013 |
3.54
|
7,100 | 3.54 | 3.54 | 3.54 | 7,100 | 0 | 0.0 |
29/03/2013 |
3.54
|
15,100 | 3.54 | 3.61 | 3.54 | 0 | 0 | 0 |
28/03/2013 |
3.54
|
10,000 | 3.41 | 3.54 | 3.47 | 0 | 0 | 0 |
27/03/2013 |
3.41
|
12,000 | 3.41 | 3.41 | 3.41 | 2,000 | 0 | 0.0 |
26/03/2013 |
3.41
|
7,600 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
25/03/2013 |
3.41
|
13,500 | 3.41 | 3.41 | 3.41 | 12,100 | 0 | 0.1 |
22/03/2013 |
3.41
|
10,600 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
21/03/2013 |
3.41
|
1,200 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
20/03/2013 |
3.41
|
2,700 | 3.34 | 3.41 | 3.41 | 0 | 0 | 0 |
19/03/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
18/03/2013 |
3.34
|
800 | 3.27 | 3.34 | 3.34 | 0 | 0 | 0 |
15/03/2013 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
14/03/2013 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
13/03/2013 |
3.27
|
3,000 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
12/03/2013 |
3.27
|
700 | 3.34 | 3.34 | 3.27 | 0 | 0 | 0 |
11/03/2013 |
3.34
|
100 | 3.27 | 3.34 | 3.34 | 0 | 0 | 0 |
08/03/2013 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
07/03/2013 |
3.27
|
2,500 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
06/03/2013 |
3.27
|
400 | 3.21 | 3.27 | 3.27 | 0 | 0 | 0 |
05/03/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
04/03/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
01/03/2013 |
3.21
|
100 | 3.21 | 3.21 | 3.21 | 100 | 0 | 0.0 |
28/02/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
27/02/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
26/02/2013 |
3.21
|
6,500 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
25/02/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
22/02/2013 |
3.21
|
1,600 | 3.34 | 3.34 | 3.21 | 0 | 0 | 0 |
21/02/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
20/02/2013 |
3.34
|
5,900 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
19/02/2013 |
3.34
|
6,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
18/02/2013 |
3.34
|
100 | 3.47 | 3.47 | 3.34 | 0 | 0 | 0 |
08/02/2013 |
3.47
|
100 | 3.21 | 3.47 | 3.47 | 0 | 0 | 0 |
07/02/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
06/02/2013 |
3.21
|
0 | 3.14 | 3.21 | 3.21 | 0 | 0 | 0 |
05/02/2013 |
3.14
|
10,100 | 3.34 | 3.34 | 3.14 | 0 | 0 | 0 |
04/02/2013 |
3.34
|
100 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
01/02/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
31/01/2013 |
3.34
|
12,500 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
30/01/2013 |
3.34
|
2,900 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
29/01/2013 |
3.34
|
400 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
28/01/2013 |
3.34
|
100 | 3.27 | 3.34 | 3.34 | 0 | 0 | 0 |
25/01/2013 |
3.27
|
1,900 | 3.47 | 3.47 | 3.27 | 0 | 0 | 0 |
24/01/2013 |
3.47
|
100 | 3.41 | 3.47 | 3.47 | 0 | 0 | 0 |
23/01/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
22/01/2013 |
3.41
|
2,000 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
21/01/2013 |
3.47
|
2,400 | 3.34 | 3.47 | 3.34 | 0 | 0 | 0 |
18/01/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
17/01/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
16/01/2013 |
3.34
|
500 | 3.21 | 3.34 | 3.34 | 0 | 0 | 0 |
15/01/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
14/01/2013 |
3.21
|
15,200 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
11/01/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
10/01/2013 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
09/01/2013 |
3.21
|
8,900 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
08/01/2013 |
3.21
|
5,500 | 3.14 | 3.21 | 3.14 | 0 | 0 | 0 |
07/01/2013 |
3.14
|
6,200 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
04/01/2013 |
3.14
|
16,700 | 2.87 | 3.14 | 2.94 | 0 | 0 | 0 |
03/01/2013 |
2.87
|
1,400 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
02/01/2013 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
28/12/2012 |
2.87
|
4,100 | 2.74 | 2.87 | 2.81 | 0 | 0 | 0 |
27/12/2012 |
2.74
|
900 | 2.67 | 2.74 | 2.74 | 0 | 0 | 0 |
26/12/2012 |
2.67
|
18,200 | 2.74 | 2.74 | 2.67 | 14,200 | 0 | 0.1 |
25/12/2012 |
2.74
|
19,000 | 2.81 | 2.81 | 2.74 | 15,000 | 0 | 0.1 |
24/12/2012 |
2.81
|
1,000 | 2.87 | 2.87 | 2.81 | 0 | 0 | 0 |
21/12/2012 |
2.87
|
5,700 | 2.81 | 2.87 | 2.81 | 0 | 0 | 0 |
20/12/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
19/12/2012 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
18/12/2012 |
2.81
|
100 | 2.87 | 2.87 | 2.81 | 0 | 0 | 0 |
17/12/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
14/12/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
13/12/2012 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
12/12/2012 |
2.87
|
400 | 2.81 | 2.87 | 2.87 | 0 | 0 | 0 |
11/12/2012 |
2.81
|
2,700 | 2.74 | 2.81 | 2.81 | 0 | 0 | 0 |
10/12/2012 |
2.74
|
1,000 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
07/12/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
06/12/2012 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
05/12/2012 |
2.74
|
100 | 2.67 | 2.74 | 2.74 | 0 | 0 | 0 |
04/12/2012 |
2.67
|
900 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
03/12/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
30/11/2012 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
29/11/2012 |
2.67
|
2,000 | 2.61 | 2.67 | 2.67 | 0 | 0 | 0 |
28/11/2012 |
2.61
|
1,000 | 2.61 | 2.61 | 2.61 | 1,000 | 0 | 0.0 |
27/11/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
26/11/2012 |
2.61
|
0 | 2.74 | 2.61 | 2.61 | 0 | 0 | 0 |
23/11/2012 |
2.74
|
6,000 | 2.61 | 2.74 | 2.61 | 5,000 | 0 | 0.0 |
22/11/2012 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |