Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 200,400 | 0 | 0 |
4.25
4.54
4.48
|
2 tháng
(2024-07-22) |
-0.07 | -1.54% | 423,200 | -148 | -0.0 |
4.25
4.55
4.48
|
3 tháng
(2024-06-20) |
-0.03 | -0.67% | 683,300 | -148 | -0.0 |
4.25
4.57
4.48
|
6 tháng
(2024-03-22) |
-0.21 | -4.48% | 1,652,800 | -238 | -0.0 |
4.25
4.70
4.48
|
12 tháng
(2023-09-25) |
-0.42 | -8.57% | 3,542,900 | -24,338 | -0.1 |
4.25
4.90
4.48
|
24 tháng
(2022-09-29) |
-0.44 | -8.97% | 13,713,600 | -1,494 | 0.5 |
3.45
5.53
4.48
|
36 tháng
(2021-10-04) |
-2.38 | -34.72% | 52,919,600 | 147,175 | 1.6 |
3.45
8.88
4.48
|
60 tháng
(2019-10-15) |
0.79 | 21.56% | 89,791,030 | -24,495 | 0.4 |
2.89
8.88
4.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
01/07/2013 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
28/06/2013 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
27/06/2013 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
26/06/2013 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
25/06/2013 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
24/06/2013 |
1.64
|
100 | 1.83 | 1.83 | 1.64 | 0 | 0 | 0 |
21/06/2013 |
1.83
|
200 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
20/06/2013 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
19/06/2013 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
18/06/2013 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
17/06/2013 |
1.83
|
700 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
14/06/2013 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
13/06/2013 |
1.83
|
100 | 1.90 | 1.90 | 1.83 | 0 | 0 | 0 |
12/06/2013 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
11/06/2013 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
10/06/2013 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
07/06/2013 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
06/06/2013 |
1.90
|
0 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
05/06/2013 |
1.90
|
1,000 | 2.08 | 2.08 | 1.90 | 0 | 0 | 0 |
04/06/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
03/06/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
31/05/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
30/05/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
29/05/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
28/05/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
27/05/2013 |
2.08
|
1,000 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
24/05/2013 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
23/05/2013 |
2.08
|
1,700 | 2.30 | 2.30 | 2.08 | 0 | 0 | 0 |
22/05/2013 |
2.30
|
1,000 | 2.52 | 2.52 | 2.30 | 0 | 0 | 0 |
21/05/2013 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
20/05/2013 |
2.52
|
1,000 | 2.77 | 2.77 | 2.52 | 0 | 0 | 0 |
17/05/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
16/05/2013 |
2.77
|
100 | 3.07 | 3.07 | 2.77 | 0 | 0 | 0 |
15/05/2013 |
3.07
|
3,200 | 3.10 | 3.10 | 2.81 | 0 | 0 | 0 |
14/05/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
13/05/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
10/05/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
09/05/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
08/05/2013 |
3.10
|
100 | 2.96 | 3.10 | 3.10 | 0 | 0 | 0 |
07/05/2013 |
2.96
|
100 | 2.70 | 2.96 | 2.96 | 0 | 0 | 0 |
06/05/2013 |
2.70
|
100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
03/05/2013 |
2.70
|
2,900 | 2.59 | 2.70 | 2.70 | 0 | 0 | 0 |
02/05/2013 |
2.59
|
3,200 | 2.41 | 2.59 | 2.19 | 0 | 0 | 0 |
26/04/2013 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
25/04/2013 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
24/04/2013 |
2.41
|
3,200 | 2.26 | 2.48 | 2.04 | 0 | 0 | 0 |
23/04/2013 |
2.26
|
100 | 2.48 | 2.48 | 2.26 | 0 | 0 | 0 |
22/04/2013 |
2.48
|
100 | 2.74 | 2.74 | 2.48 | 0 | 0 | 0 |
18/04/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
17/04/2013 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
16/04/2013 |
2.74
|
1,600 | 2.63 | 2.74 | 2.63 | 0 | 0 | 0 |
15/04/2013 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
12/04/2013 |
2.63
|
100 | 2.56 | 2.63 | 2.63 | 0 | 0 | 0 |
11/04/2013 |
2.56
|
100 | 2.45 | 2.56 | 2.56 | 0 | 0 | 0 |
10/04/2013 |
2.45
|
5,600 | 2.30 | 2.52 | 2.08 | 0 | 0 | 0 |
09/04/2013 |
2.30
|
2,000 | 2.56 | 2.56 | 2.30 | 0 | 0 | 0 |
08/04/2013 |
2.56
|
100 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
05/04/2013 |
2.56
|
100 | 2.48 | 2.56 | 2.56 | 0 | 0 | 0 |
04/04/2013 |
2.48
|
300 | 2.45 | 2.52 | 2.48 | 0 | 0 | 0 |
03/04/2013 |
2.45
|
500 | 2.70 | 2.70 | 2.45 | 0 | 0 | 0 |
02/04/2013 |
2.70
|
1,600 | 2.85 | 2.85 | 2.59 | 0 | 0 | 0 |
01/04/2013 |
2.85
|
6,000 | 2.81 | 3.03 | 2.56 | 0 | 0 | 0 |
29/03/2013 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 |
28/03/2013 |
2.81
|
1,800 | 2.56 | 2.81 | 2.30 | 0 | 0 | 0 |
27/03/2013 |
2.56
|
4,200 | 2.81 | 2.81 | 2.56 | 0 | 0 | 0 |
26/03/2013 |
2.81
|
4,300 | 2.85 | 2.85 | 2.48 | 0 | 0 | 0 |
25/03/2013 |
2.85
|
7,700 | 2.67 | 2.85 | 2.48 | 0 | 0 | 0 |
22/03/2013 |
2.67
|
4,600 | 2.48 | 2.67 | 2.41 | 0 | 0 | 0 |
21/03/2013 |
2.48
|
3,000 | 2.74 | 2.74 | 2.48 | 0 | 0 | 0 |
20/03/2013 |
2.74
|
8,800 | 2.67 | 2.85 | 2.74 | 0 | 0 | 0 |
19/03/2013 |
2.67
|
1,400 | 2.52 | 2.70 | 2.63 | 0 | 0 | 0 |
18/03/2013 |
2.52
|
4,700 | 2.34 | 2.56 | 2.41 | 0 | 0 | 0 |
15/03/2013 |
2.34
|
13,500 | 2.15 | 2.34 | 2.19 | 0 | 0 | 0 |
14/03/2013 |
2.15
|
4,000 | 1.97 | 2.15 | 1.83 | 0 | 0 | 0 |
13/03/2013 |
1.97
|
3,600 | 2.04 | 2.08 | 1.86 | 0 | 0 | 0 |
12/03/2013 |
2.04
|
8,300 | 2.26 | 2.26 | 2.04 | 0 | 0 | 0 |
11/03/2013 |
2.26
|
7,400 | 2.48 | 2.48 | 2.26 | 0 | 0 | 0 |
08/03/2013 |
2.48
|
5,500 | 2.74 | 2.74 | 2.48 | 0 | 0 | 0 |
07/03/2013 |
2.74
|
4,500 | 3.03 | 3.03 | 2.74 | 0 | 0 | 0 |
06/03/2013 |
3.03
|
5,000 | 3.36 | 3.36 | 3.03 | 0 | 0 | 0 |
05/03/2013 |
3.36
|
5,500 | 3.72 | 3.72 | 3.36 | 0 | 0 | 0 |
04/03/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
01/03/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
28/02/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
27/02/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
26/02/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
25/02/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
22/02/2013 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
21/02/2013 |
3.72
|
100 | 4.13 | 4.13 | 3.72 | 0 | 0 | 0 |
20/02/2013 |
4.13
|
600 | 4.56 | 4.56 | 4.13 | 0 | 0 | 0 |
19/02/2013 |
4.56
|
100 | 4.93 | 4.93 | 4.56 | 0 | 0 | 0 |
18/02/2013 |
4.93
|
200 | 5.00 | 5.00 | 4.93 | 0 | 0 | 0 |
08/02/2013 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
07/02/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
06/02/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
05/02/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
04/02/2013 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
01/02/2013 |
5.00
|
900 | 5.00 | 5.00 | 4.53 | 0 | 0 | 0 |
31/01/2013 |
5.00
|
3,700 | 5.07 | 5.07 | 4.56 | 0 | 0 | 0 |