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) |
0.20 | 8.33% | 1,117,800 | 0 | 0 |
2.30
2.60
2.60
|
2 tháng
(2024-07-22) |
-0.20 | -7.14% | 4,837,000 | -100 | 0 |
2.30
2.80
2.60
|
3 tháng
(2024-06-21) |
-0.30 | -10.34% | 7,919,100 | -300 | -0.0 |
2.30
3.10
2.60
|
6 tháng
(2024-03-25) |
-0.40 | -13.33% | 14,932,000 | 400 | 0.0 |
2.30
3.20
2.60
|
12 tháng
(2023-09-25) |
-0.90 | -25.71% | 33,755,200 | 1,100 | 0.0 |
2.30
3.50
2.60
|
24 tháng
(2022-09-30) |
-0.40 | -13.33% | 72,395,127 | 22,100 | 0.1 |
1.70
4.30
2.60
|
36 tháng
(2021-10-05) |
-1.80 | -40.91% | 169,827,923 | 14,200 | 0.0 |
1.70
10.50
2.60
|
60 tháng
(2019-10-16) |
-0.40 | -13.33% | 233,451,681 | 53,900 | 0.2 |
1.70
10.50
2.60
|
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
|
136,600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
03/07/2013 |
3
|
76,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
02/07/2013 |
3
|
169,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
01/07/2013 |
2.90
|
71,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
28/06/2013 |
3
|
120,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
27/06/2013 |
3
|
99,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
26/06/2013 |
2.90
|
59,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
25/06/2013 |
2.90
|
393,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
24/06/2013 |
3.10
|
91,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
21/06/2013 |
3.10
|
244,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
20/06/2013 |
3.20
|
141,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
19/06/2013 |
3.20
|
264,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
18/06/2013 |
3.20
|
341,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
17/06/2013 |
3.10
|
292,500 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
14/06/2013 |
3.20
|
202,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
13/06/2013 |
3.20
|
211,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
12/06/2013 |
3.20
|
187,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
11/06/2013 |
3.20
|
96,500 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
10/06/2013 |
3.20
|
126,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
07/06/2013 |
3.30
|
200,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
06/06/2013 |
3.30
|
138,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
05/06/2013 |
3.30
|
290,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
04/06/2013 |
3.30
|
153,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
03/06/2013 |
3.40
|
112,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
31/05/2013 |
3.40
|
372,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
30/05/2013 |
3.50
|
240,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
29/05/2013 |
3.40
|
448,300 | 3.30 | 3.50 | 3 | 0 | 0 | 0 |
28/05/2013 |
3.30
|
265,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
27/05/2013 |
3.30
|
304,000 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
24/05/2013 |
3.10
|
128,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
23/05/2013 |
3.10
|
208,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
22/05/2013 |
3.20
|
148,200 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
21/05/2013 |
3.10
|
371,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
20/05/2013 |
3
|
29,100 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
17/05/2013 |
3
|
56,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
16/05/2013 |
3.10
|
191,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
15/05/2013 |
3
|
86,700 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
14/05/2013 |
2.90
|
103,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
13/05/2013 |
3.10
|
62,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
10/05/2013 |
3.10
|
297,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
09/05/2013 |
3.10
|
75,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
08/05/2013 |
3.10
|
135,300 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
07/05/2013 |
3.20
|
257,400 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
06/05/2013 |
3.10
|
318,400 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
03/05/2013 |
2.90
|
115,000 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
02/05/2013 |
2.80
|
70,000 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
26/04/2013 |
2.80
|
145,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
25/04/2013 |
2.90
|
153,600 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
24/04/2013 |
2.80
|
71,200 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
23/04/2013 |
2.80
|
155,800 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
22/04/2013 |
2.70
|
651,200 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
18/04/2013 |
2.90
|
319,700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
17/04/2013 |
3.10
|
95,400 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
16/04/2013 |
3.30
|
142,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
15/04/2013 |
3.20
|
278,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
12/04/2013 |
3.40
|
178,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
11/04/2013 |
3.50
|
246,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
10/04/2013 |
3.50
|
223,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
09/04/2013 |
3.60
|
252,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
08/04/2013 |
3.60
|
195,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
05/04/2013 |
3.70
|
250,600 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
04/04/2013 |
3.50
|
769,500 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
03/04/2013 |
3.80
|
183,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
02/04/2013 |
3.90
|
256,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
01/04/2013 |
3.90
|
296,300 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
29/03/2013 |
3.70
|
177,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
28/03/2013 |
3.70
|
161,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
27/03/2013 |
3.80
|
92,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
26/03/2013 |
3.90
|
119,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
25/03/2013 |
4
|
110,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
22/03/2013 |
3.90
|
130,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
21/03/2013 |
4
|
113,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
20/03/2013 |
4
|
101,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
19/03/2013 |
4
|
115,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
18/03/2013 |
4
|
168,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
15/03/2013 |
4.10
|
329,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
14/03/2013 |
4.10
|
173,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
13/03/2013 |
4.10
|
304,200 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
12/03/2013 |
4.20
|
286,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
11/03/2013 |
4.20
|
380,000 | 4 | 4.30 | 4 | 0 | 0 | 0 |
08/03/2013 |
4
|
392,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
07/03/2013 |
3.90
|
234,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/03/2013 |
4
|
302,700 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
05/03/2013 |
3.70
|
442,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
04/03/2013 |
3.90
|
356,400 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
01/03/2013 |
4.20
|
148,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
28/02/2013 |
4.10
|
359,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
27/02/2013 |
4.20
|
393,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
26/02/2013 |
4.20
|
417,400 | 4.50 | 4.60 | 4.10 | 0 | 0 | 0 |
25/02/2013 |
4.50
|
302,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
22/02/2013 |
4.50
|
561,400 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
21/02/2013 |
4.50
|
1,033,000 | 5 | 5.10 | 4.50 | 0 | 0 | 0 |
20/02/2013 |
5
|
619,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
19/02/2013 |
5
|
651,000 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
18/02/2013 |
5
|
646,700 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
08/02/2013 |
4.80
|
417,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
07/02/2013 |
4.70
|
596,900 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
06/02/2013 |
4.50
|
214,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
05/02/2013 |
4.40
|
263,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
04/02/2013 |
4.40
|
239,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |