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) |
0.08 | 3.03% | 222,700 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 347,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-21) |
-0.18 | -6.21% | 454,900 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-25) |
-0.18 | -6.21% | 2,160,000 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,335,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-30) |
-1.09 | -28.61% | 8,302,100 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-05) |
-5.50 | -66.91% | 25,701,400 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-16) |
-0.16 | -5.69% | 31,503,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
3.50
|
480 | 3.33 | 3.50 | 3.50 | 0 | 480 | -0.0 |
01/07/2013 |
3.33
|
9,480 | 3.58 | 3.58 | 3.33 | 0 | 9,400 | -0.0 |
28/06/2013 |
3.58
|
10 | 3.41 | 3.58 | 3.58 | 0 | 0 | 0 |
27/06/2013 |
3.41
|
1,640 | 3.66 | 3.66 | 3.41 | 0 | 0 | 0 |
26/06/2013 |
3.66
|
10 | 3.91 | 3.91 | 3.66 | 0 | 0 | 0 |
25/06/2013 |
3.91
|
1,000 | 4.16 | 4.16 | 3.91 | 0 | 0 | 0 |
24/06/2013 |
4.16
|
20 | 4.33 | 4.33 | 4.16 | 0 | 20 | -0.0 |
21/06/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
20/06/2013 |
4.33
|
30 | 4.08 | 4.33 | 4.16 | 0 | 0 | 0 |
19/06/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
18/06/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
17/06/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
14/06/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
13/06/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
12/06/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
11/06/2013 |
4.08
|
2,040 | 3.99 | 4.08 | 3.74 | 0 | 10 | -0.0 |
10/06/2013 |
3.99
|
1,010 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
07/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
06/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
05/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
04/06/2013 |
3.99
|
50 | 3.91 | 3.99 | 3.66 | 0 | 0 | 0 |
03/06/2013 |
3.91
|
110 | 4.08 | 4.08 | 3.83 | 0 | 0 | 0 |
31/05/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
30/05/2013 |
4.08
|
10 | 4.08 | 4.08 | 4.08 | 0 | 10 | -0.0 |
29/05/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
28/05/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
27/05/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
24/05/2013 |
4.08
|
4,000 | 4.08 | 4.08 | 4.08 | 0 | 4,000 | -0.0 |
23/05/2013 |
4.08
|
5,000 | 4.08 | 4.08 | 4.08 | 0 | 5,000 | -0.0 |
22/05/2013 |
4.08
|
3,030 | 3.91 | 4.16 | 4.08 | 0 | 0 | 0 |
21/05/2013 |
3.91
|
10,000 | 3.99 | 3.99 | 3.91 | 0 | 10,000 | -0.0 |
20/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
17/05/2013 |
3.99
|
10 | 3.74 | 3.99 | 3.99 | 0 | 0 | 0 |
16/05/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
15/05/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
14/05/2013 |
3.74
|
80 | 3.83 | 3.83 | 3.74 | 0 | 70 | -0.0 |
13/05/2013 |
3.83
|
1,210 | 3.58 | 3.83 | 3.33 | 0 | 0 | 0 |
10/05/2013 |
3.58
|
20 | 3.66 | 3.66 | 3.58 | 0 | 20 | -0.0 |
09/05/2013 |
3.66
|
90 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
08/05/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
07/05/2013 |
3.74
|
30 | 3.58 | 3.74 | 3.33 | 0 | 10 | -0.0 |
06/05/2013 |
3.58
|
10 | 3.41 | 3.58 | 3.58 | 0 | 0 | 0 |
03/05/2013 |
3.41
|
14,480 | 3.66 | 3.66 | 3.41 | 14,300 | 14,480 | -0.0 |
02/05/2013 |
3.66
|
14,220 | 3.91 | 3.91 | 3.66 | 13,400 | 1,220 | 0.1 |
26/04/2013 |
3.91
|
13,100 | 3.99 | 3.99 | 3.91 | 13,100 | 13,100 | 0 |
25/04/2013 |
3.99
|
22,620 | 4.08 | 4.08 | 3.99 | 12,800 | 12,500 | 0.0 |
24/04/2013 |
4.08
|
16,880 | 4.33 | 4.33 | 4.08 | 12,100 | 3,710 | 0.0 |
23/04/2013 |
4.33
|
12,010 | 4.58 | 4.58 | 4.33 | 11,900 | 11,900 | 0 |
22/04/2013 |
4.58
|
260 | 4.91 | 4.91 | 4.58 | 100 | 0 | 0.0 |
18/04/2013 |
4.91
|
1,200 | 4.83 | 4.91 | 4.58 | 1,200 | 0 | 0.0 |
17/04/2013 |
4.83
|
29,570 | 4.66 | 4.91 | 4.41 | 16,000 | 0 | 0.1 |
16/04/2013 |
4.66
|
10,010 | 4.41 | 4.66 | 4.41 | 10,000 | 0 | 0.1 |
15/04/2013 |
4.41
|
11,920 | 4.66 | 4.66 | 4.41 | 11,900 | 0 | 0.1 |
12/04/2013 |
4.66
|
2,630 | 4.83 | 4.83 | 4.66 | 2,500 | 0 | 0.0 |
11/04/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
10/04/2013 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
09/04/2013 |
4.83
|
10 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
08/04/2013 |
4.83
|
10 | 4.58 | 4.83 | 4.83 | 0 | 0 | 0 |
05/04/2013 |
4.58
|
890 | 4.33 | 4.58 | 4.58 | 0 | 0 | 0 |
04/04/2013 |
4.33
|
13,950 | 4.49 | 4.49 | 4.33 | 13,940 | 0 | 0.1 |
03/04/2013 |
4.49
|
6,000 | 4.83 | 4.83 | 4.49 | 5,250 | 0 | 0.0 |
02/04/2013 |
4.83
|
210 | 4.74 | 4.83 | 4.74 | 100 | 0 | 0.0 |
01/04/2013 |
4.74
|
510 | 4.49 | 4.74 | 4.41 | 500 | 0 | 0.0 |
29/03/2013 |
4.49
|
1,100 | 4.74 | 4.74 | 4.49 | 1,020 | 0 | 0.0 |
28/03/2013 |
4.74
|
10 | 4.66 | 4.74 | 4.74 | 0 | 0 | 0 |
27/03/2013 |
4.66
|
10 | 4.49 | 4.66 | 4.66 | 0 | 0 | 0 |
26/03/2013 |
4.49
|
27,230 | 4.74 | 4.91 | 4.49 | 26,420 | 0 | 0.2 |
25/03/2013 |
4.74
|
630 | 4.74 | 4.83 | 4.74 | 120 | 0 | 0.0 |
22/03/2013 |
4.74
|
1,390 | 4.66 | 4.74 | 4.66 | 290 | 0 | 0.0 |
21/03/2013 |
4.66
|
60 | 4.58 | 4.66 | 4.58 | 0 | 0 | 0 |
20/03/2013 |
4.58
|
4,210 | 4.33 | 4.58 | 4.33 | 3,800 | 0 | 0.0 |
19/03/2013 |
4.33
|
10,920 | 4.41 | 4.41 | 4.16 | 10,890 | 0 | 0.1 |
18/03/2013 |
4.41
|
40 | 4.41 | 4.41 | 4.16 | 20 | 0 | 0.0 |
15/03/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
14/03/2013 |
4.41
|
10 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
13/03/2013 |
4.41
|
110 | 4.41 | 4.41 | 4.16 | 0 | 0 | 0 |
12/03/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
11/03/2013 |
4.41
|
1,060 | 4.33 | 4.41 | 4.33 | 1,050 | 0 | 0.0 |
08/03/2013 |
4.33
|
140 | 4.41 | 4.41 | 4.24 | 0 | 0 | 0 |
07/03/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
06/03/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
05/03/2013 |
4.41
|
5,910 | 4.16 | 4.41 | 4.16 | 5,900 | 0 | 0.0 |
04/03/2013 |
4.16
|
8,090 | 4.33 | 4.41 | 4.16 | 8,080 | 0 | 0.0 |
01/03/2013 |
4.33
|
20 | 4.33 | 4.41 | 4.33 | 0 | 0 | 0 |
28/02/2013 |
4.33
|
40 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
27/02/2013 |
4.33
|
7,660 | 4.41 | 4.41 | 4.16 | 7,600 | 0 | 0.0 |
26/02/2013 |
4.41
|
4,030 | 4.33 | 4.41 | 4.24 | 4,000 | 0 | 0.0 |
25/02/2013 |
4.33
|
700 | 4.41 | 4.41 | 4.33 | 680 | 0 | 0.0 |
22/02/2013 |
4.41
|
11,200 | 4.33 | 4.41 | 4.33 | 11,180 | 0 | 0.1 |
21/02/2013 |
4.33
|
3,400 | 4.49 | 4.58 | 4.33 | 0 | 0 | 0 |
20/02/2013 |
4.49
|
580 | 4.41 | 4.49 | 4.41 | 500 | 0 | 0.0 |
19/02/2013 |
4.41
|
4,340 | 4.41 | 4.41 | 4.33 | 0 | 0 | 0 |
18/02/2013 |
4.41
|
3,270 | 4.41 | 4.49 | 4.33 | 2,000 | 0 | 0.0 |
08/02/2013 |
4.41
|
10 | 4.16 | 4.41 | 4.41 | 0 | 0 | 0 |
07/02/2013 |
4.16
|
1,550 | 4.08 | 4.16 | 4.08 | 0 | 0 | 0 |
06/02/2013 |
4.08
|
650 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
05/02/2013 |
4.08
|
1,100 | 3.99 | 4.08 | 4.08 | 1,100 | 0 | 0.0 |
04/02/2013 |
3.99
|
16,010 | 3.99 | 4.08 | 3.91 | 13,700 | 0 | 0.1 |
01/02/2013 |
3.99
|
12,490 | 4.16 | 4.16 | 3.91 | 11,690 | 0 | 0.1 |
31/01/2013 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |