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) |
-1.20 | -13.04% | 4,100 | 0 | 0 |
6.80
9.20
8
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
3 tháng
(2024-06-21) |
-1.80 | -18.37% | 5,500 | 0 | 0 |
6.80
9.80
8
|
6 tháng
(2024-03-25) |
-7.30 | -47.71% | 63,500 | 0 | 0 |
6.80
15.30
8
|
12 tháng
(2023-09-25) |
2.60 | 48.15% | 689,100 | 0 | 0 |
5.40
15.30
8
|
24 tháng
(2022-09-30) |
3.90 | 95.12% | 2,420,330 | -20,400 | -0.1 |
3
15.30
8
|
36 tháng
(2021-10-05) |
-4 | -33.33% | 10,596,272 | -14,900 | -0.1 |
3
15.30
8
|
60 tháng
(2019-10-16) |
5.50 | 220% | 11,578,964 | -14,700 | -0.1 |
1.90
15.30
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2013 |
3.25
|
28,130 | 3.06 | 3.25 | 3.25 | 0 | 0 | 0 |
25/04/2013 |
3.06
|
5,210 | 3.16 | 3.25 | 3.06 | 0 | 0 | 0 |
24/04/2013 |
3.16
|
7,130 | 3.25 | 3.35 | 3.16 | 0 | 0 | 0 |
23/04/2013 |
3.25
|
11,770 | 3.16 | 3.25 | 3.06 | 0 | 0 | 0 |
22/04/2013 |
3.16
|
10,010 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 |
18/04/2013 |
3.25
|
15,050 | 3.35 | 3.35 | 3.16 | 0 | 0 | 0 |
17/04/2013 |
3.35
|
11,530 | 3.35 | 3.35 | 3.16 | 0 | 0 | 0 |
16/04/2013 |
3.35
|
4,200 | 3.25 | 3.35 | 3.16 | 0 | 0 | 0 |
15/04/2013 |
3.25
|
10,340 | 3.44 | 3.44 | 3.25 | 100 | 0 | 0.0 |
12/04/2013 |
3.44
|
4,050 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
11/04/2013 |
3.44
|
7,090 | 3.35 | 3.44 | 3.35 | 0 | 0 | 0 |
10/04/2013 |
3.35
|
12,570 | 3.35 | 3.54 | 3.35 | 0 | 0 | 0 |
09/04/2013 |
3.35
|
23,400 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
08/04/2013 |
3.44
|
3,570 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
05/04/2013 |
3.54
|
12,400 | 3.44 | 3.54 | 3.35 | 0 | 0 | 0 |
04/04/2013 |
3.44
|
7,140 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
03/04/2013 |
3.54
|
7,540 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
02/04/2013 |
3.54
|
18,040 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
01/04/2013 |
3.54
|
10,760 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
29/03/2013 |
3.54
|
28,400 | 3.54 | 3.54 | 3.35 | 0 | 0 | 0 |
28/03/2013 |
3.54
|
12,640 | 3.44 | 3.63 | 3.44 | 0 | 0 | 0 |
27/03/2013 |
3.44
|
8,530 | 3.44 | 3.54 | 3.35 | 0 | 0 | 0 |
26/03/2013 |
3.44
|
2,760 | 3.44 | 3.54 | 3.35 | 0 | 0 | 0 |
25/03/2013 |
3.44
|
620 | 3.35 | 3.44 | 3.35 | 0 | 0 | 0 |
22/03/2013 |
3.35
|
25,790 | 3.44 | 3.54 | 3.35 | 0 | 0 | 0 |
21/03/2013 |
3.44
|
11,300 | 3.54 | 3.63 | 3.44 | 0 | 0 | 0 |
20/03/2013 |
3.54
|
21,890 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
19/03/2013 |
3.63
|
17,010 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
18/03/2013 |
3.63
|
22,040 | 3.63 | 3.73 | 3.54 | 0 | 0 | 0 |
15/03/2013 |
3.63
|
51,910 | 3.54 | 3.63 | 3.54 | 0 | 0 | 0 |
14/03/2013 |
3.54
|
9,180 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
13/03/2013 |
3.54
|
60,120 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
12/03/2013 |
3.54
|
120,220 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
11/03/2013 |
3.54
|
71,970 | 3.35 | 3.54 | 3.35 | 0 | 0 | 0 |
08/03/2013 |
3.35
|
61,480 | 3.16 | 3.35 | 3.16 | 0 | 0 | 0 |
07/03/2013 |
3.16
|
92,250 | 3.35 | 3.44 | 3.16 | 0 | 0 | 0 |
06/03/2013 |
3.35
|
53,200 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 |
05/03/2013 |
3.25
|
48,600 | 3.44 | 3.44 | 3.25 | 0 | 0 | 0 |
04/03/2013 |
3.44
|
113,680 | 3.54 | 3.63 | 3.35 | 0 | 0 | 0 |
01/03/2013 |
3.54
|
50,840 | 3.54 | 3.63 | 3.35 | 0 | 0 | 0 |
28/02/2013 |
3.54
|
17,490 | 3.44 | 3.54 | 3.44 | 0 | 0 | 0 |
27/02/2013 |
3.44
|
39,750 | 3.44 | 3.54 | 3.25 | 0 | 0 | 0 |
26/02/2013 |
3.44
|
78,160 | 3.63 | 3.73 | 3.44 | 0 | 0 | 0 |
25/02/2013 |
3.63
|
58,310 | 3.63 | 3.83 | 3.63 | 0 | 0 | 0 |
22/02/2013 |
3.63
|
89,750 | 3.73 | 3.83 | 3.54 | 0 | 0 | 0 |
21/02/2013 |
3.73
|
141,320 | 3.92 | 4.02 | 3.73 | 0 | 0 | 0 |
20/02/2013 |
3.92
|
142,320 | 3.92 | 4.02 | 3.83 | 0 | 0 | 0 |
19/02/2013 |
3.92
|
88,170 | 4.02 | 4.11 | 3.92 | 5,000 | 0 | 0.0 |
18/02/2013 |
4.02
|
100,630 | 3.83 | 4.02 | 3.83 | 0 | 0 | 0 |
08/02/2013 |
3.83
|
147,700 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 |
07/02/2013 |
3.92
|
63,690 | 3.83 | 3.92 | 3.73 | 0 | 0 | 0 |
06/02/2013 |
3.83
|
226,340 | 3.83 | 3.92 | 3.73 | 0 | 0 | 0 |
05/02/2013 |
3.83
|
60,240 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
04/02/2013 |
3.92
|
46,670 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
01/02/2013 |
3.92
|
56,730 | 3.73 | 3.92 | 3.63 | 0 | 0 | 0 |
31/01/2013 |
3.73
|
99,640 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 |
30/01/2013 |
3.92
|
153,380 | 4.02 | 4.11 | 3.83 | 0 | 0 | 0 |
29/01/2013 |
4.02
|
34,850 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
28/01/2013 |
4.11
|
96,940 | 4.02 | 4.21 | 4.02 | 0 | 0 | 0 |
25/01/2013 |
4.02
|
98,610 | 3.92 | 4.11 | 3.83 | 0 | 0 | 0 |
24/01/2013 |
3.92
|
81,940 | 3.83 | 3.92 | 3.83 | 0 | 0 | 0 |
23/01/2013 |
3.83
|
90,820 | 4.11 | 4.11 | 3.83 | 0 | 0 | 0 |
22/01/2013 |
4.11
|
86,490 | 4.11 | 4.30 | 3.92 | 0 | 0 | 0 |
21/01/2013 |
4.11
|
375,950 | 4.21 | 4.40 | 3.92 | 0 | 1,500 | -0.0 |
18/01/2013 |
4.21
|
633,720 | 4.50 | 4.69 | 4.21 | 0 | 0 | 0 |
17/01/2013 |
4.50
|
292,550 | 4.21 | 4.50 | 4.50 | 0 | 0 | 0 |
16/01/2013 |
4.21
|
25,650 | 4.02 | 4.21 | 4.21 | 0 | 0 | 0 |
15/01/2013 |
4.02
|
216,640 | 3.83 | 4.02 | 4.02 | 0 | 0 | 0 |
14/01/2013 |
3.83
|
262,020 | 3.73 | 3.83 | 3.83 | 0 | 0 | 0 |
11/01/2013 |
3.73
|
16,180 | 3.63 | 3.73 | 3.73 | 0 | 0 | 0 |
10/01/2013 |
3.63
|
348,490 | 3.54 | 3.63 | 3.54 | 0 | 0 | 0 |
09/01/2013 |
3.54
|
24,240 | 3.44 | 3.54 | 3.54 | 0 | 0 | 0 |
08/01/2013 |
3.44
|
116,990 | 3.35 | 3.44 | 3.44 | 0 | 0 | 0 |
07/01/2013 |
3.35
|
406,940 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 |
04/01/2013 |
3.25
|
15,120 | 3.16 | 3.25 | 3.25 | 0 | 0 | 0 |
03/01/2013 |
3.16
|
124,300 | 3.06 | 3.16 | 3.16 | 0 | 0 | 0 |
02/01/2013 |
3.06
|
50,120 | 2.97 | 3.06 | 2.97 | 0 | 0 | 0 |
28/12/2012 |
2.97
|
17,120 | 2.97 | 3.06 | 2.87 | 0 | 0 | 0 |
27/12/2012 |
2.97
|
32,120 | 2.97 | 3.06 | 2.87 | 0 | 0 | 0 |
26/12/2012 |
2.97
|
10,680 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 |
25/12/2012 |
2.87
|
4,340 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 |
24/12/2012 |
2.87
|
11,640 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
21/12/2012 |
2.97
|
2,650 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
20/12/2012 |
2.97
|
1,330 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 |
19/12/2012 |
2.87
|
20,220 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 |
18/12/2012 |
2.87
|
27,360 | 2.97 | 3.06 | 2.87 | 0 | 0 | 0 |
17/12/2012 |
2.97
|
41,980 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
14/12/2012 |
2.97
|
28,090 | 2.97 | 3.06 | 2.97 | 0 | 0 | 0 |
13/12/2012 |
2.97
|
51,250 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
12/12/2012 |
3.06
|
12,460 | 3.06 | 3.16 | 3.06 | 0 | 0 | 0 |
11/12/2012 |
3.06
|
30,870 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
10/12/2012 |
3.06
|
96,290 | 2.97 | 3.06 | 2.97 | 0 | 0 | 0 |
07/12/2012 |
2.97
|
1,650 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 |
06/12/2012 |
2.87
|
3,140 | 2.87 | 2.97 | 2.77 | 0 | 0 | 0 |
05/12/2012 |
2.87
|
21,600 | 2.97 | 3.06 | 2.87 | 0 | 0 | 0 |
04/12/2012 |
2.97
|
23,410 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 |
03/12/2012 |
2.87
|
550 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
30/11/2012 |
2.97
|
860 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
29/11/2012 |
2.97
|
16,400 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
28/11/2012 |
2.97
|
2,030 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |