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% | 592,200 | 0 | 0 |
1.60
1.80
1.70
|
2 tháng
(2024-07-22) |
-0.10 | -5.56% | 1,867,900 | 0 | 0 |
1.60
1.90
1.70
|
3 tháng
(2024-06-24) |
-0.20 | -10.53% | 3,010,400 | 0 | 0 |
1.60
2
1.70
|
6 tháng
(2024-03-25) |
-0.40 | -19.05% | 10,909,900 | -2,100 | -0.0 |
1.60
2.40
1.70
|
12 tháng
(2023-09-26) |
-0.80 | -32% | 17,143,900 | -2,100 | -0.0 |
1.60
2.50
1.70
|
24 tháng
(2022-10-03) |
-1.80 | -51.43% | 35,041,327 | -2,100 | -0.0 |
1.60
3.60
1.70
|
36 tháng
(2021-10-06) |
-2.90 | -63.04% | 167,328,974 | 27,983 | 0.3 |
1.60
9.60
1.70
|
60 tháng
(2019-10-17) |
-1.10 | -39.29% | 205,409,482 | 32,383 | 0.3 |
1.60
9.60
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2013 |
3.10
|
58,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
03/07/2013 |
3.10
|
106,300 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
02/07/2013 |
3
|
175,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
01/07/2013 |
3
|
59,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
28/06/2013 |
3
|
311,700 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
27/06/2013 |
3.10
|
99,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
26/06/2013 |
3.10
|
125,600 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
25/06/2013 |
2.90
|
318,800 | 3.10 | 3.10 | 2.80 | 0 | 10,000 | -0.0 |
24/06/2013 |
3.10
|
165,600 | 3.30 | 3.30 | 3 | 0 | 77,000 | -0.2 |
21/06/2013 |
3.30
|
215,400 | 3.20 | 3.30 | 3.10 | 0 | 10,000 | -0.0 |
20/06/2013 |
3.20
|
547,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
19/06/2013 |
3.30
|
469,500 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
18/06/2013 |
3.50
|
339,100 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
17/06/2013 |
3.60
|
1,172,200 | 3.30 | 3.60 | 3.50 | 32,000 | 0 | 0.1 |
14/06/2013 |
3.30
|
1,280,900 | 3 | 3.30 | 3 | 65,000 | 0 | 0.2 |
13/06/2013 |
3
|
105,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
12/06/2013 |
3
|
33,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
11/06/2013 |
3
|
43,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
10/06/2013 |
2.90
|
112,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
07/06/2013 |
2.90
|
43,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
06/06/2013 |
3
|
18,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
05/06/2013 |
3
|
118,000 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
04/06/2013 |
2.80
|
104,400 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
03/06/2013 |
3
|
43,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
31/05/2013 |
3
|
144,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
30/05/2013 |
3
|
66,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
29/05/2013 |
3
|
187,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
28/05/2013 |
3.10
|
108,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
27/05/2013 |
3.10
|
292,200 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
24/05/2013 |
2.90
|
29,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
23/05/2013 |
3
|
79,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
22/05/2013 |
3
|
93,600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
21/05/2013 |
3
|
50,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
20/05/2013 |
2.90
|
24,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
17/05/2013 |
2.90
|
5,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
16/05/2013 |
2.90
|
16,700 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
15/05/2013 |
2.90
|
3,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
14/05/2013 |
2.90
|
46,300 | 3 | 3 | 2.80 | 0 | 0 | 0 |
13/05/2013 |
3
|
49,500 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
10/05/2013 |
3
|
58,300 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
09/05/2013 |
2.90
|
45,600 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
08/05/2013 |
2.80
|
63,700 | 3 | 3 | 2.70 | 300 | 0 | 0.0 |
07/05/2013 |
3
|
138,800 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
06/05/2013 |
2.80
|
113,100 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
03/05/2013 |
2.60
|
92,200 | 2.70 | 2.70 | 2.50 | 0 | 0 | 0 |
02/05/2013 |
2.70
|
8,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
26/04/2013 |
2.70
|
32,700 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
25/04/2013 |
2.70
|
36,700 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
24/04/2013 |
2.80
|
43,000 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
23/04/2013 |
2.80
|
74,900 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
22/04/2013 |
2.80
|
14,200 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
18/04/2013 |
2.80
|
20,000 | 2.80 | 2.80 | 2.70 | 1,400 | 0 | 0.0 |
17/04/2013 |
2.80
|
212,700 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
16/04/2013 |
3.10
|
20,500 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
15/04/2013 |
2.80
|
32,300 | 3.20 | 3.20 | 2.80 | 0 | 0 | 0 |
12/04/2013 |
3.20
|
43,500 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
11/04/2013 |
3.10
|
30,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
10/04/2013 |
3.20
|
53,400 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
09/04/2013 |
3.20
|
43,900 | 3.10 | 3.20 | 2.80 | 0 | 0 | 0 |
08/04/2013 |
3.10
|
22,200 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
05/04/2013 |
3.10
|
115,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/04/2013 |
3.10
|
47,700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
03/04/2013 |
3.30
|
21,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
02/04/2013 |
3.30
|
46,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
01/04/2013 |
3.40
|
55,400 | 3.30 | 3.40 | 3.20 | 1,800 | 0 | 0.0 |
29/03/2013 |
3.30
|
34,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
28/03/2013 |
3.30
|
40,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
27/03/2013 |
3.30
|
95,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
26/03/2013 |
3.30
|
39,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
25/03/2013 |
3.40
|
10,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
22/03/2013 |
3.40
|
85,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
21/03/2013 |
3.50
|
47,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
20/03/2013 |
3.50
|
91,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
19/03/2013 |
3.50
|
16,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
18/03/2013 |
3.50
|
17,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
15/03/2013 |
3.60
|
105,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
14/03/2013 |
3.60
|
73,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
13/03/2013 |
3.50
|
11,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
12/03/2013 |
3.60
|
69,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
11/03/2013 |
3.70
|
59,900 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
08/03/2013 |
3.60
|
35,000 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
07/03/2013 |
3.50
|
37,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
06/03/2013 |
3.60
|
147,700 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
05/03/2013 |
3.40
|
207,500 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
04/03/2013 |
3.30
|
136,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
01/03/2013 |
3.50
|
40,100 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
28/02/2013 |
3.70
|
62,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
27/02/2013 |
3.80
|
243,600 | 3.60 | 3.80 | 3.40 | 0 | 0 | 0 |
26/02/2013 |
3.60
|
497,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
25/02/2013 |
3.90
|
105,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
22/02/2013 |
3.80
|
677,900 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
21/02/2013 |
3.70
|
481,100 | 4.10 | 4.20 | 3.70 | 0 | 0 | 0 |
20/02/2013 |
4.10
|
526,900 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
19/02/2013 |
3.90
|
327,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
18/02/2013 |
3.90
|
281,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
08/02/2013 |
4
|
582,500 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
07/02/2013 |
3.70
|
209,500 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
06/02/2013 |
3.50
|
121,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
05/02/2013 |
3.40
|
131,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
04/02/2013 |
3.50
|
150,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |