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 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
01/07/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
28/06/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
27/06/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
26/06/2013 |
3.07
|
6,000 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
25/06/2013 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
24/06/2013 |
3.07
|
48,600 | 3.03 | 3.07 | 3.03 | 0 | 0 | 0 |
21/06/2013 |
3.03
|
105,500 | 2.85 | 3.07 | 2.81 | 0 | 0 | 0 |
20/06/2013 |
2.85
|
45,400 | 2.60 | 2.85 | 2.55 | 0 | 0 | 0 |
19/06/2013 |
2.60
|
3,500 | 2.68 | 2.68 | 2.60 | 0 | 0 | 0 |
18/06/2013 |
2.68
|
1,300 | 2.64 | 2.68 | 2.51 | 0 | 0 | 0 |
17/06/2013 |
2.64
|
7,300 | 2.72 | 2.72 | 2.51 | 0 | 0 | 0 |
14/06/2013 |
2.72
|
2,500 | 2.68 | 2.72 | 2.68 | 0 | 0 | 0 |
13/06/2013 |
2.68
|
1,100 | 2.77 | 2.77 | 2.60 | 0 | 0 | 0 |
12/06/2013 |
2.77
|
4,000 | 2.72 | 2.77 | 2.68 | 0 | 0 | 0 |
11/06/2013 |
2.72
|
1,300 | 2.72 | 2.72 | 2.51 | 0 | 0 | 0 |
10/06/2013 |
2.72
|
400 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
07/06/2013 |
2.72
|
5,100 | 2.64 | 2.72 | 2.68 | 0 | 0 | 0 |
06/06/2013 |
2.64
|
21,900 | 2.64 | 2.68 | 2.55 | 0 | 0 | 0 |
05/06/2013 |
2.64
|
14,000 | 2.55 | 2.64 | 2.64 | 0 | 0 | 0 |
04/06/2013 |
2.55
|
1,000 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
03/06/2013 |
2.64
|
6,100 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
31/05/2013 |
2.64
|
5,300 | 2.64 | 2.68 | 2.60 | 2,000 | 900 | 0.0 |
30/05/2013 |
2.64
|
7,500 | 2.51 | 2.64 | 2.51 | 0 | 4,100 | -0.0 |
29/05/2013 |
2.51
|
6,500 | 2.55 | 2.55 | 2.51 | 0 | 4,000 | -0.0 |
28/05/2013 |
2.55
|
4,000 | 2.55 | 2.55 | 2.51 | 0 | 0 | 0 |
27/05/2013 |
2.55
|
8,700 | 2.60 | 2.60 | 2.47 | 0 | 0 | 0 |
24/05/2013 |
2.60
|
1,200 | 2.51 | 2.60 | 2.47 | 0 | 0 | 0 |
23/05/2013 |
2.51
|
3,900 | 2.77 | 2.77 | 2.51 | 0 | 0 | 0 |
22/05/2013 |
2.77
|
200 | 2.72 | 2.77 | 2.77 | 0 | 0 | 0 |
21/05/2013 |
2.72
|
17,500 | 2.64 | 2.72 | 2.68 | 0 | 0 | 0 |
20/05/2013 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
17/05/2013 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
16/05/2013 |
2.64
|
100 | 2.55 | 2.64 | 2.64 | 0 | 0 | 0 |
15/05/2013 |
2.55
|
7,300 | 2.42 | 2.55 | 2.42 | 0 | 0 | 0 |
14/05/2013 |
2.42
|
2,800 | 2.55 | 2.55 | 2.42 | 0 | 0 | 0 |
13/05/2013 |
2.55
|
3,000 | 2.81 | 2.81 | 2.55 | 0 | 0 | 0 |
10/05/2013 |
2.81
|
100 | 2.77 | 2.81 | 2.81 | 0 | 0 | 0 |
09/05/2013 |
2.77
|
12,000 | 2.98 | 2.98 | 2.77 | 0 | 0 | 0 |
08/05/2013 |
2.98
|
2,300 | 2.90 | 2.98 | 2.85 | 0 | 0 | 0 |
07/05/2013 |
2.90
|
81,500 | 2.64 | 2.90 | 2.64 | 0 | 0 | 0 |
06/05/2013 |
2.64
|
95,900 | 2.42 | 2.64 | 2.55 | 0 | 0 | 0 |
03/05/2013 |
2.42
|
73,300 | 2.29 | 2.51 | 2.29 | 0 | 1,000 | -0.0 |
02/05/2013 |
2.29
|
19,000 | 2.21 | 2.29 | 2.25 | 0 | 1,000 | -0.0 |
26/04/2013 |
2.21
|
18,900 | 2.21 | 2.29 | 2.21 | 0 | 1,800 | -0.0 |
25/04/2013 |
2.21
|
5,400 | 2.16 | 2.21 | 2.16 | 0 | 100 | -0.0 |
24/04/2013 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
23/04/2013 |
2.16
|
3,000 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
22/04/2013 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
18/04/2013 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
17/04/2013 |
2.16
|
2,000 | 2.08 | 2.16 | 2.08 | 0 | 0 | 0 |
16/04/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
15/04/2013 |
2.08
|
5,500 | 2.12 | 2.12 | 2.08 | 0 | 0 | 0 |
12/04/2013 |
2.12
|
2,500 | 2.12 | 2.12 | 1.95 | 0 | 0 | 0 |
11/04/2013 |
2.12
|
0 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
10/04/2013 |
2.12
|
1,000 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
09/04/2013 |
2.12
|
6,000 | 2.08 | 2.12 | 2.08 | 0 | 0 | 0 |
08/04/2013 |
2.08
|
6,300 | 2.12 | 2.12 | 2.08 | 0 | 0 | 0 |
05/04/2013 |
2.12
|
2,200 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
04/04/2013 |
2.12
|
10,100 | 2.12 | 2.12 | 2.03 | 0 | 0 | 0 |
03/04/2013 |
2.12
|
6,800 | 2.16 | 2.16 | 2.03 | 0 | 0 | 0 |
02/04/2013 |
2.16
|
2,500 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
01/04/2013 |
2.16
|
1,000 | 2.12 | 2.16 | 2.03 | 0 | 0 | 0 |
29/03/2013 |
2.12
|
1,100 | 2.12 | 2.12 | 1.95 | 0 | 0 | 0 |
28/03/2013 |
2.12
|
600 | 2.12 | 2.12 | 2.08 | 0 | 0 | 0 |
27/03/2013 |
2.12
|
1,000 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
26/03/2013 |
2.12
|
3,000 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
25/03/2013 |
2.12
|
3,900 | 2.08 | 2.12 | 2.12 | 0 | 0 | 0 |
22/03/2013 |
2.08
|
7,700 | 2.12 | 2.12 | 2.08 | 0 | 0 | 0 |
21/03/2013 |
2.12
|
3,900 | 2.16 | 2.16 | 2.08 | 0 | 0 | 0 |
20/03/2013 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
19/03/2013 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
18/03/2013 |
2.16
|
600 | 2.16 | 2.16 | 1.95 | 0 | 0 | 0 |
15/03/2013 |
2.16
|
300 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
14/03/2013 |
2.16
|
300 | 2.12 | 2.16 | 2.16 | 0 | 0 | 0 |
13/03/2013 |
2.12
|
100 | 2.21 | 2.21 | 2.12 | 0 | 0 | 0 |
12/03/2013 |
2.21
|
2,400 | 2.25 | 2.25 | 2.16 | 0 | 0 | 0 |
11/03/2013 |
2.25
|
2,800 | 2.21 | 2.25 | 2.16 | 0 | 0 | 0 |
08/03/2013 |
2.21
|
4,500 | 2.25 | 2.25 | 2.16 | 0 | 0 | 0 |
07/03/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
06/03/2013 |
2.25
|
100 | 2.21 | 2.25 | 2.25 | 0 | 100 | -0.0 |
05/03/2013 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
04/03/2013 |
2.21
|
28,800 | 2.21 | 2.21 | 2.12 | 0 | 0 | 0 |
01/03/2013 |
2.21
|
2,400 | 2.25 | 2.25 | 2.21 | 0 | 0 | 0 |
28/02/2013 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
27/02/2013 |
2.25
|
43,500 | 2.16 | 2.29 | 2.16 | 0 | 0 | 0 |
26/02/2013 |
2.16
|
154,300 | 2.16 | 2.25 | 2.16 | 0 | 0 | 0 |
25/02/2013 |
2.16
|
3,000 | 2.16 | 2.25 | 2.16 | 0 | 2,000 | -0.0 |
22/02/2013 |
2.16
|
32,900 | 2.25 | 2.29 | 2.12 | 0 | 0 | 0 |
21/02/2013 |
2.25
|
96,000 | 2.34 | 2.34 | 2.12 | 0 | 3,500 | -0.0 |
20/02/2013 |
2.34
|
16,000 | 2.34 | 2.34 | 2.16 | 0 | 2,200 | -0.0 |
19/02/2013 |
2.34
|
1,100 | 2.42 | 2.42 | 2.34 | 0 | 0 | 0 |
18/02/2013 |
2.42
|
3,800 | 2.42 | 2.42 | 2.38 | 0 | 2,000 | -0.0 |
08/02/2013 |
2.42
|
300 | 2.38 | 2.42 | 2.38 | 0 | 0 | 0 |
07/02/2013 |
2.38
|
1,000 | 2.29 | 2.38 | 2.29 | 0 | 800 | -0.0 |
06/02/2013 |
2.29
|
100 | 2.25 | 2.29 | 2.29 | 0 | 100 | -0.0 |
05/02/2013 |
2.25
|
1,200 | 2.21 | 2.25 | 2.21 | 0 | 200 | -0.0 |
04/02/2013 |
2.21
|
1,400 | 2.34 | 2.34 | 2.21 | 0 | 0 | 0 |
01/02/2013 |
2.34
|
400 | 2.34 | 2.34 | 2.16 | 0 | 200 | -0.0 |
31/01/2013 |
2.34
|
2,300 | 2.34 | 2.34 | 2.25 | 0 | 0 | 0 |