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) |
0.40 | 7.69% | 55,600 | 0 | 0 |
5
5.80
5.60
|
2 tháng
(2024-07-22) |
0.40 | 7.69% | 115,000 | 100 | 0.0 |
4.50
5.80
5.60
|
3 tháng
(2024-06-21) |
0.20 | 3.70% | 139,800 | 100 | 0.0 |
4.50
5.80
5.60
|
6 tháng
(2024-03-25) |
-0.40 | -6.67% | 292,502 | 100 | 0.0 |
4.50
6.10
5.60
|
12 tháng
(2023-09-25) |
-0.30 | -5.08% | 608,449 | 100 | 0.0 |
4.50
6.30
5.60
|
24 tháng
(2022-09-30) |
0 | 0% | 2,503,521 | -2,700 | -0.0 |
3.90
8.80
5.60
|
36 tháng
(2021-10-05) |
0.30 | 5.66% | 6,794,535 | 4,800 | 0.1 |
3.90
26.60
5.60
|
60 tháng
(2019-10-16) |
1.50 | 36.59% | 7,524,134 | 9,600 | 0.1 |
3
26.60
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2013 |
2.90
|
100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
03/07/2013 |
3
|
800 | 3 | 3 | 3 | 0 | 0 | 0 |
02/07/2013 |
3
|
1,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |
01/07/2013 |
3
|
3,300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
28/06/2013 |
3.10
|
300 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
27/06/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
26/06/2013 |
3.10
|
200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
25/06/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
24/06/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
21/06/2013 |
3.10
|
400 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
20/06/2013 |
3.10
|
1,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
19/06/2013 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
18/06/2013 |
3
|
1,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
17/06/2013 |
3.10
|
2,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
14/06/2013 |
3.20
|
4,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
13/06/2013 |
3.10
|
9,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
12/06/2013 |
3.20
|
18,300 | 3.10 | 3.30 | 3.20 | 0 | 0 | 0 |
11/06/2013 |
3.10
|
22,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
10/06/2013 |
3.10
|
8,000 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
07/06/2013 |
3
|
4,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
06/06/2013 |
3
|
1,800 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
05/06/2013 |
3.20
|
0 | 3.30 | 3.20 | 3.20 | 0 | 0 | 0 |
04/06/2013 |
3.30
|
5,300 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
03/06/2013 |
3.20
|
9,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
31/05/2013 |
3.20
|
69,900 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
30/05/2013 |
3.10
|
1,000 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
29/05/2013 |
3.10
|
6,500 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
28/05/2013 |
3.30
|
4,400 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
27/05/2013 |
3.10
|
4,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
24/05/2013 |
3
|
7,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
23/05/2013 |
3.20
|
9,200 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
22/05/2013 |
3.20
|
37,000 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
21/05/2013 |
3
|
50,200 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
20/05/2013 |
3.30
|
2,600 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
17/05/2013 |
3.10
|
1,800 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
16/05/2013 |
3.40
|
600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
15/05/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
14/05/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/05/2013 |
3.40
|
100 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
10/05/2013 |
3.30
|
400 | 3 | 3.30 | 3 | 0 | 0 | 0 |
09/05/2013 |
3
|
8,600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
08/05/2013 |
3.30
|
7,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
07/05/2013 |
3.30
|
4,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
06/05/2013 |
3.20
|
4,500 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
03/05/2013 |
3.10
|
6,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
02/05/2013 |
3.20
|
3,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
26/04/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
25/04/2013 |
3.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
24/04/2013 |
3
|
1,700 | 3 | 3 | 3 | 0 | 0 | 0 |
23/04/2013 |
3
|
6,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
22/04/2013 |
3.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
18/04/2013 |
3
|
100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
17/04/2013 |
3.10
|
7,400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
16/04/2013 |
3.20
|
100 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
15/04/2013 |
3
|
400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
12/04/2013 |
3.20
|
3,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
11/04/2013 |
3.40
|
7,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
10/04/2013 |
3.40
|
6,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
09/04/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
08/04/2013 |
3.30
|
7,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
05/04/2013 |
3.30
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
04/04/2013 |
3.20
|
2,400 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
03/04/2013 |
3.40
|
2,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
02/04/2013 |
3.50
|
9,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
01/04/2013 |
3.40
|
5,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
29/03/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
28/03/2013 |
3.40
|
2,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
27/03/2013 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
26/03/2013 |
3.40
|
500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
25/03/2013 |
3.40
|
2,500 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
22/03/2013 |
3.30
|
1,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
21/03/2013 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/03/2013 |
3.60
|
11,500 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
19/03/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
18/03/2013 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
15/03/2013 |
3.60
|
2,200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
14/03/2013 |
3.80
|
300 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
13/03/2013 |
3.60
|
300 | 4 | 4 | 3.60 | 0 | 0 | 0 |
12/03/2013 |
4
|
100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
11/03/2013 |
3.90
|
1,100 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
08/03/2013 |
3.70
|
10,200 | 3.50 | 3.70 | 3.20 | 0 | 0 | 0 |
07/03/2013 |
3.50
|
0 | 3.70 | 3.50 | 3.50 | 0 | 0 | 0 |
06/03/2013 |
3.70
|
2,200 | 3.50 | 3.70 | 3.20 | 0 | 0 | 0 |
05/03/2013 |
3.50
|
200 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
04/03/2013 |
3.40
|
5,000 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
01/03/2013 |
3.50
|
100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
28/02/2013 |
3.80
|
200 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
27/02/2013 |
3.70
|
1,100 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
26/02/2013 |
3.60
|
19,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
25/02/2013 |
3.70
|
1,100 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
22/02/2013 |
3.90
|
1,000 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
21/02/2013 |
3.70
|
12,300 | 4 | 4 | 3.70 | 0 | 0 | 0 |
20/02/2013 |
4
|
10,200 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
19/02/2013 |
3.90
|
3,600 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
18/02/2013 |
4.30
|
3,800 | 4 | 4.30 | 4 | 0 | 0 | 0 |
08/02/2013 |
4
|
600 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
07/02/2013 |
3.70
|
3,100 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
06/02/2013 |
4.10
|
100 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
05/02/2013 |
4
|
10,000 | 4 | 4 | 4 | 0 | 0 | 0 |
04/02/2013 |
4
|
21,400 | 4 | 4 | 4 | 0 | 0 | 0 |