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) |
-0.10 | -2.56% | 5,099,000 | 0 | 0 |
3.60
4
3.80
|
2 tháng
(2024-07-22) |
0 | 0% | 10,575,900 | 0 | 0 |
3.60
4.10
3.80
|
3 tháng
(2024-06-24) |
-0.50 | -11.63% | 16,767,500 | 0 | 0 |
3.60
4.30
3.80
|
6 tháng
(2024-03-25) |
0.20 | 5.56% | 50,102,119 | -940 | -0.0 |
2.90
4.60
3.80
|
12 tháng
(2023-09-26) |
-0.10 | -2.56% | 76,728,268 | -3,161 | -0.0 |
2.90
4.60
3.80
|
24 tháng
(2022-10-03) |
-1.30 | -25.49% | 194,229,384 | -29,115 | -0.1 |
2.70
5.30
3.80
|
36 tháng
(2021-10-06) |
-5.10 | -57.30% | 349,020,435 | -169,691 | -1.5 |
2.70
12.80
3.80
|
60 tháng
(2019-10-17) |
-3.15 | -45.32% | 474,648,507 | -603,289 | -6.2 |
2.70
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
0.65
|
4,700 | 0.63 | 0.65 | 0.63 | 0 | 0 | 0 |
04/07/2013 |
0.63
|
100 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0 |
03/07/2013 |
0.63
|
4,500 | 0.60 | 0.63 | 0.60 | 0 | 0 | 0 |
02/07/2013 |
0.60
|
15,200 | 0.58 | 0.60 | 0.55 | 0 | 0 | 0 |
01/07/2013 |
0.58
|
4,500 | 0.58 | 0.58 | 0.53 | 0 | 0 | 0 |
28/06/2013 |
0.58
|
1,900 | 0.53 | 0.58 | 0.53 | 0 | 0 | 0 |
27/06/2013 |
0.53
|
0 | 0.53 | 0.53 | 0.53 | 0 | 0 | 0 |
26/06/2013 |
0.53
|
0 | 0.53 | 0.53 | 0.53 | 0 | 0 | 0 |
25/06/2013 |
0.53
|
0 | 0.53 | 0.53 | 0.53 | 0 | 0 | 0 |
24/06/2013 |
0.53
|
0 | 0.53 | 0.53 | 0.53 | 0 | 0 | 0 |
21/06/2013 |
0.53
|
1,500 | 0.58 | 0.58 | 0.53 | 0 | 0 | 0 |
20/06/2013 |
0.58
|
0 | 0.58 | 0.58 | 0.58 | 0 | 0 | 0 |
19/06/2013 |
0.58
|
100 | 0.55 | 0.58 | 0.58 | 0 | 0 | 0 |
18/06/2013 |
0.55
|
0 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0 |
17/06/2013 |
0.55
|
2,900 | 0.58 | 0.58 | 0.53 | 0 | 0 | 0 |
14/06/2013 |
0.58
|
3,200 | 0.55 | 0.58 | 0.50 | 0 | 0 | 0 |
13/06/2013 |
0.55
|
2,700 | 0.55 | 0.55 | 0.53 | 0 | 0 | 0 |
12/06/2013 |
0.55
|
2,200 | 0.53 | 0.55 | 0.53 | 0 | 0 | 0 |
11/06/2013 |
0.53
|
0 | 0.53 | 0.53 | 0.53 | 0 | 0 | 0 |
10/06/2013 |
0.53
|
1,000 | 0.55 | 0.55 | 0.53 | 0 | 0 | 0 |
07/06/2013 |
0.55
|
0 | 0.55 | 0.55 | 0.55 | 0 | 0 | 0 |
06/06/2013 |
0.55
|
3,500 | 0.55 | 0.55 | 0.50 | 0 | 0 | 0 |
05/06/2013 |
0.55
|
1,800 | 0.55 | 0.55 | 0.50 | 0 | 0 | 0 |
04/06/2013 |
0.55
|
1,100 | 0.53 | 0.55 | 0.48 | 0 | 0 | 0 |
03/06/2013 |
0.53
|
200 | 0.50 | 0.53 | 0.53 | 0 | 0 | 0 |
31/05/2013 |
0.50
|
200 | 0.48 | 0.50 | 0.50 | 0 | 0 | 0 |
30/05/2013 |
0.48
|
1,200 | 0.50 | 0.50 | 0.48 | 0 | 0 | 0 |
29/05/2013 |
0.50
|
1,500 | 0.50 | 0.50 | 0.45 | 0 | 0 | 0 |
28/05/2013 |
0.50
|
2,500 | 0.48 | 0.50 | 0.50 | 0 | 0 | 0 |
27/05/2013 |
0.48
|
4,400 | 0.45 | 0.48 | 0.45 | 0 | 0 | 0 |
24/05/2013 |
0.45
|
8,400 | 0.45 | 0.48 | 0.45 | 0 | 0 | 0 |
23/05/2013 |
0.45
|
2,200 | 0.45 | 0.48 | 0.45 | 0 | 0 | 0 |
22/05/2013 |
0.45
|
6,800 | 0.48 | 0.50 | 0.45 | 0 | 0 | 0 |
21/05/2013 |
0.48
|
0 | 0.48 | 0.48 | 0.48 | 0 | 0 | 0 |
20/05/2013 |
0.48
|
4,900 | 0.48 | 0.48 | 0.45 | 0 | 0 | 0 |
17/05/2013 |
0.48
|
3,300 | 0.48 | 0.50 | 0.48 | 0 | 0 | 0 |
16/05/2013 |
0.48
|
100 | 0.50 | 0.50 | 0.48 | 0 | 0 | 0 |
15/05/2013 |
0.50
|
4,600 | 0.48 | 0.50 | 0.50 | 0 | 0 | 0 |
14/05/2013 |
0.48
|
4,500 | 0.48 | 0.50 | 0.48 | 0 | 0 | 0 |
13/05/2013 |
0.48
|
15,700 | 0.50 | 0.53 | 0.48 | 0 | 0 | 0 |
10/05/2013 |
0.50
|
3,300 | 0.53 | 0.53 | 0.48 | 0 | 0 | 0 |
09/05/2013 |
0.53
|
100 | 0.58 | 0.58 | 0.53 | 0 | 0 | 0 |
08/05/2013 |
0.58
|
100 | 0.53 | 0.58 | 0.58 | 0 | 0 | 0 |
07/05/2013 |
0.53
|
100 | 0.53 | 0.53 | 0.53 | 0 | 0 | 0 |
06/05/2013 |
0.53
|
8,900 | 0.50 | 0.53 | 0.50 | 0 | 0 | 0 |
03/05/2013 |
0.50
|
10,000 | 0.50 | 0.50 | 0.50 | 0 | 0 | 0 |
02/05/2013 |
0.50
|
1,000 | 0.50 | 0.50 | 0.45 | 0 | 0 | 0 |
26/04/2013 |
0.50
|
3,600 | 0.55 | 0.55 | 0.50 | 0 | 0 | 0 |
25/04/2013 |
0.55
|
1,800 | 0.50 | 0.55 | 0.55 | 0 | 0 | 0 |
24/04/2013 |
0.50
|
6,000 | 0.50 | 0.53 | 0.50 | 0 | 0 | 0 |
23/04/2013 |
0.50
|
3,000 | 0.55 | 0.55 | 0.50 | 0 | 0 | 0 |
22/04/2013 |
0.55
|
2,700 | 0.53 | 0.55 | 0.53 | 0 | 0 | 0 |
18/04/2013 |
0.53
|
0 | 0.53 | 0.53 | 0.53 | 0 | 0 | 0 |
17/04/2013 |
0.53
|
1,000 | 0.55 | 0.55 | 0.53 | 0 | 0 | 0 |
16/04/2013 |
0.55
|
400 | 0.53 | 0.55 | 0.50 | 0 | 0 | 0 |
15/04/2013 |
0.53
|
100 | 0.58 | 0.58 | 0.53 | 0 | 0 | 0 |
12/04/2013 |
0.58
|
9,100 | 0.60 | 0.60 | 0.50 | 0 | 0 | 0 |
11/04/2013 |
0.60
|
4,200 | 0.55 | 0.60 | 0.50 | 0 | 0 | 0 |
10/04/2013 |
0.55
|
8,000 | 0.58 | 0.58 | 0.53 | 0 | 0 | 0 |
09/04/2013 |
0.58
|
4,600 | 0.63 | 0.63 | 0.58 | 0 | 0 | 0 |
08/04/2013 |
0.63
|
0 | 0.63 | 0.63 | 0.63 | 0 | 0 | 0 |
05/04/2013 |
0.63
|
500 | 0.58 | 0.63 | 0.53 | 0 | 0 | 0 |
04/04/2013 |
0.58
|
1,000 | 0.63 | 0.63 | 0.58 | 0 | 0 | 0 |
03/04/2013 |
0.63
|
3,100 | 0.65 | 0.70 | 0.60 | 0 | 0 | 0 |
02/04/2013 |
0.65
|
3,500 | 0.65 | 0.65 | 0.60 | 0 | 0 | 0 |
01/04/2013 |
0.65
|
1,100 | 0.63 | 0.65 | 0.60 | 0 | 0 | 0 |
29/03/2013 |
0.63
|
27,700 | 0.65 | 0.65 | 0.60 | 0 | 0 | 0 |
28/03/2013 |
0.65
|
1,500 | 0.60 | 0.65 | 0.65 | 0 | 0 | 0 |
27/03/2013 |
0.60
|
16,000 | 0.65 | 0.65 | 0.60 | 0 | 0 | 0 |
26/03/2013 |
0.65
|
700 | 0.68 | 0.68 | 0.65 | 0 | 0 | 0 |
25/03/2013 |
0.68
|
1,300 | 0.65 | 0.68 | 0.65 | 0 | 0 | 0 |
22/03/2013 |
0.65
|
22,800 | 0.68 | 0.68 | 0.65 | 0 | 0 | 0 |
21/03/2013 |
0.68
|
4,200 | 0.86 | 0.86 | 0.68 | 0 | 0 | 0 |
20/03/2013 |
0.86
|
20,300 | 0.83 | 0.86 | 0.75 | 0 | 8,800 | -0.0 |
19/03/2013 |
0.83
|
800 | 0.91 | 0.91 | 0.83 | 0 | 0 | 0 |
18/03/2013 |
0.91
|
500 | 0.91 | 0.98 | 0.83 | 0 | 0 | 0 |
15/03/2013 |
0.91
|
6,100 | 0.98 | 0.98 | 0.91 | 0 | 0 | 0 |
14/03/2013 |
0.98
|
1,800 | 0.91 | 0.98 | 0.83 | 0 | 0 | 0 |
13/03/2013 |
0.91
|
300 | 1.01 | 1.01 | 0.91 | 0 | 0 | 0 |
12/03/2013 |
1.01
|
100 | 1.11 | 1.11 | 1.01 | 0 | 0 | 0 |
11/03/2013 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
08/03/2013 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
07/03/2013 |
1.11
|
100 | 1.01 | 1.11 | 1.11 | 0 | 0 | 0 |
06/03/2013 |
1.01
|
800 | 1.01 | 1.11 | 0.98 | 0 | 0 | 0 |
05/03/2013 |
1.01
|
100 | 1.11 | 1.11 | 1.01 | 0 | 0 | 0 |
04/03/2013 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
01/03/2013 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
28/02/2013 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
27/02/2013 |
1.11
|
200 | 1.21 | 1.26 | 1.11 | 0 | 0 | 0 |
26/02/2013 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
25/02/2013 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
22/02/2013 |
1.21
|
200 | 1.13 | 1.21 | 1.16 | 0 | 0 | 0 |
21/02/2013 |
1.13
|
100 | 1.06 | 1.13 | 1.13 | 0 | 0 | 0 |
20/02/2013 |
1.06
|
3,100 | 1.03 | 1.11 | 1.06 | 0 | 0 | 0 |
19/02/2013 |
1.03
|
200 | 1.13 | 1.13 | 1.03 | 0 | 0 | 0 |
18/02/2013 |
1.13
|
100 | 1.23 | 1.23 | 1.13 | 0 | 0 | 0 |
08/02/2013 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
07/02/2013 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
06/02/2013 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
05/02/2013 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |