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) |
-0.15 | -4.69% | 1,339,900 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,631,700 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-24) |
-0.82 | -21.19% | 3,577,500 | -1,500 | -0.0 |
2.90
3.90
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,601,500 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-26) |
-2.55 | -45.54% | 48,780,600 | -16,900 | -0.1 |
2.90
5.72
3.05
|
24 tháng
(2022-10-03) |
-3.02 | -49.75% | 133,916,000 | -27,500 | -1.1 |
2.90
6.47
3.05
|
36 tháng
(2021-10-06) |
-4.05 | -57.04% | 316,892,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-17) |
-2.14 | -41.23% | 340,036,210 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
2.70
|
22,120 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
02/07/2013 |
2.70
|
33,880 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
01/07/2013 |
2.60
|
76,920 | 2.70 | 2.70 | 2.60 | 0 | 100 | -0.0 |
28/06/2013 |
2.70
|
93,420 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
27/06/2013 |
2.80
|
49,610 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
26/06/2013 |
2.70
|
135,910 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
25/06/2013 |
2.60
|
279,780 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
24/06/2013 |
2.70
|
315,720 | 2.80 | 2.90 | 2.70 | 30,000 | 0 | 0.1 |
21/06/2013 |
2.80
|
102,010 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
20/06/2013 |
2.80
|
18,210 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
19/06/2013 |
2.90
|
224,150 | 2.90 | 3 | 2.80 | 50,000 | 0 | 0.1 |
18/06/2013 |
2.90
|
97,930 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
17/06/2013 |
2.90
|
279,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
14/06/2013 |
3
|
130,510 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
13/06/2013 |
2.90
|
142,780 | 3 | 3 | 2.80 | 0 | 0 | 0 |
12/06/2013 |
3
|
254,570 | 2.90 | 3 | 2.80 | 50,000 | 0 | 0.1 |
11/06/2013 |
2.90
|
132,140 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
10/06/2013 |
2.80
|
180,030 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
07/06/2013 |
2.80
|
104,070 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
06/06/2013 |
2.90
|
257,720 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
05/06/2013 |
2.90
|
93,280 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
04/06/2013 |
2.80
|
291,000 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
03/06/2013 |
2.90
|
418,420 | 3 | 3 | 2.80 | 0 | 0 | 0 |
31/05/2013 |
3
|
609,680 | 3.20 | 3.30 | 3 | 0 | 50,000 | -0.2 |
30/05/2013 |
3.20
|
202,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
29/05/2013 |
3.10
|
980,900 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
28/05/2013 |
2.90
|
212,660 | 2.80 | 2.90 | 2.80 | 140,000 | 0 | 0.4 |
27/05/2013 |
2.80
|
361,290 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
24/05/2013 |
2.70
|
84,420 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
23/05/2013 |
2.70
|
161,460 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
22/05/2013 |
2.70
|
191,410 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
21/05/2013 |
2.80
|
204,230 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
20/05/2013 |
2.70
|
40,800 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
17/05/2013 |
2.60
|
230,750 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
16/05/2013 |
2.70
|
119,580 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
15/05/2013 |
2.70
|
48,940 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
14/05/2013 |
2.60
|
51,890 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
13/05/2013 |
2.70
|
51,390 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
10/05/2013 |
2.80
|
51,670 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
09/05/2013 |
2.80
|
130,110 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
08/05/2013 |
2.70
|
108,220 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
07/05/2013 |
2.80
|
189,150 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
06/05/2013 |
2.80
|
208,080 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
03/05/2013 |
2.70
|
182,010 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
02/05/2013 |
2.70
|
53,750 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
26/04/2013 |
2.80
|
143,030 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
25/04/2013 |
2.70
|
112,790 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
24/04/2013 |
2.60
|
64,240 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
23/04/2013 |
2.50
|
104,280 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
22/04/2013 |
2.60
|
125,420 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
18/04/2013 |
2.70
|
110,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
17/04/2013 |
2.70
|
11,020 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
16/04/2013 |
2.70
|
115,320 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
15/04/2013 |
2.70
|
135,030 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
12/04/2013 |
2.70
|
183,470 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
11/04/2013 |
2.80
|
60,430 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
10/04/2013 |
2.80
|
163,240 | 3 | 3 | 2.80 | 0 | 0 | 0 |
09/04/2013 |
3
|
145,420 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
08/04/2013 |
2.90
|
228,260 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
05/04/2013 |
3
|
764,520 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
04/04/2013 |
3.10
|
233,270 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
03/04/2013 |
3.30
|
638,680 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
02/04/2013 |
3.50
|
283,690 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
01/04/2013 |
3.50
|
140,500 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
29/03/2013 |
3.40
|
146,890 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
28/03/2013 |
3.30
|
183,310 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
27/03/2013 |
3.40
|
124,390 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
26/03/2013 |
3.50
|
70,210 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
25/03/2013 |
3.50
|
155,380 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
22/03/2013 |
3.40
|
148,710 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
21/03/2013 |
3.40
|
107,690 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
20/03/2013 |
3.50
|
171,780 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
19/03/2013 |
3.50
|
233,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
18/03/2013 |
3.50
|
155,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
15/03/2013 |
3.60
|
147,980 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
14/03/2013 |
3.60
|
316,630 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
13/03/2013 |
3.50
|
254,800 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
12/03/2013 |
3.60
|
312,470 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
11/03/2013 |
3.70
|
445,810 | 3.50 | 3.70 | 3.40 | 0 | 10,000 | -0.0 |
08/03/2013 |
3.50
|
89,680 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
07/03/2013 |
3.50
|
228,120 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
06/03/2013 |
3.50
|
400,020 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
05/03/2013 |
3.30
|
534,600 | 3.50 | 3.50 | 3.30 | 0 | 900 | -0.0 |
04/03/2013 |
3.50
|
378,320 | 3.70 | 3.70 | 3.50 | 100 | 3,000 | -0.0 |
01/03/2013 |
3.70
|
338,940 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
28/02/2013 |
3.70
|
266,880 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
27/02/2013 |
3.80
|
761,500 | 3.90 | 3.90 | 3.70 | 0 | 1,000 | -0.0 |
26/02/2013 |
3.90
|
616,480 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
25/02/2013 |
4.10
|
526,960 | 3.90 | 4.10 | 3.90 | 3,000 | 0 | 0.0 |
22/02/2013 |
3.90
|
1,247,450 | 3.90 | 4.10 | 3.80 | 0 | 2,000 | -0.0 |
21/02/2013 |
3.90
|
1,687,130 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
20/02/2013 |
4.10
|
538,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
19/02/2013 |
4
|
1,988,950 | 3.90 | 4.10 | 4 | 0 | 6,000 | -0.0 |
18/02/2013 |
3.90
|
236,650 | 3.70 | 3.90 | 3.90 | 10,000 | 2,740 | 0.0 |
08/02/2013 |
3.70
|
301,860 | 3.50 | 3.70 | 3.70 | 0 | 3,040 | -0.0 |
07/02/2013 |
3.50
|
416,370 | 3.30 | 3.50 | 3.40 | 5,000 | 0 | 0.0 |
06/02/2013 |
3.30
|
200,690 | 3.30 | 3.40 | 3.30 | 2,740 | 0 | 0.0 |
05/02/2013 |
3.30
|
113,480 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
04/02/2013 |
3.20
|
380,980 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
01/02/2013 |
3.20
|
154,210 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |