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 | 0% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-21) |
-0.60 | -24% | 4,634,600 | -100 | -0.0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-25) |
-1.50 | -44.12% | 23,591,197 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-25) |
-1.30 | -40.63% | 49,864,641 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-09-30) |
-3.20 | -62.75% | 122,438,835 | -2,500 | -0.0 |
1.90
5.10
1.90
|
36 tháng
(2021-10-05) |
-6.90 | -78.41% | 195,242,148 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-16) |
-4.29 | -69.29% | 249,301,620 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
3.51
|
13,700 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 |
31/01/2013 |
3.51
|
24,000 | 3.57 | 3.57 | 3.44 | 0 | 0 | 0 |
30/01/2013 |
3.57
|
19,400 | 3.57 | 3.57 | 3.44 | 0 | 0 | 0 |
29/01/2013 |
3.57
|
30,000 | 3.51 | 3.64 | 3.38 | 0 | 0 | 0 |
28/01/2013 |
3.51
|
68,500 | 3.64 | 3.83 | 3.51 | 0 | 0 | 0 |
25/01/2013 |
3.64
|
7,400 | 3.64 | 3.70 | 3.44 | 0 | 0 | 0 |
24/01/2013 |
3.64
|
45,400 | 3.51 | 3.64 | 3.25 | 0 | 0 | 0 |
23/01/2013 |
3.51
|
92,900 | 3.70 | 3.89 | 3.44 | 0 | 0 | 0 |
22/01/2013 |
3.70
|
55,400 | 4.02 | 4.02 | 3.70 | 0 | 0 | 0 |
21/01/2013 |
4.02
|
30,500 | 4.08 | 4.08 | 3.89 | 0 | 0 | 0 |
18/01/2013 |
4.08
|
70,400 | 4.08 | 4.21 | 3.83 | 0 | 0 | 0 |
17/01/2013 |
4.08
|
168,700 | 3.76 | 4.08 | 3.70 | 0 | 0 | 0 |
16/01/2013 |
3.76
|
70,100 | 3.83 | 3.89 | 3.70 | 0 | 0 | 0 |
15/01/2013 |
3.83
|
60,100 | 3.70 | 3.89 | 3.70 | 0 | 0 | 0 |
14/01/2013 |
3.70
|
40,400 | 3.64 | 3.83 | 3.57 | 0 | 0 | 0 |
11/01/2013 |
3.64
|
152,600 | 3.89 | 3.89 | 3.64 | 0 | 0 | 0 |
10/01/2013 |
3.89
|
44,700 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |
09/01/2013 |
3.95
|
134,800 | 4.08 | 4.15 | 3.83 | 0 | 0 | 0 |
08/01/2013 |
4.08
|
65,200 | 4.08 | 4.15 | 3.89 | 0 | 0 | 0 |
07/01/2013 |
4.08
|
86,600 | 4.15 | 4.34 | 4.02 | 0 | 0 | 0 |
04/01/2013 |
4.15
|
50,300 | 4.08 | 4.21 | 4.08 | 0 | 0 | 0 |
03/01/2013 |
4.08
|
104,500 | 4.15 | 4.34 | 3.95 | 0 | 0 | 0 |
02/01/2013 |
4.15
|
130,300 | 3.95 | 4.15 | 3.89 | 0 | 0 | 0 |
28/12/2012 |
3.95
|
74,400 | 3.89 | 3.95 | 3.83 | 0 | 0 | 0 |
27/12/2012 |
3.89
|
70,800 | 3.89 | 4.02 | 3.76 | 0 | 0 | 0 |
26/12/2012 |
3.89
|
25,800 | 3.83 | 3.89 | 3.70 | 0 | 0 | 0 |
25/12/2012 |
3.83
|
49,700 | 3.89 | 3.89 | 3.76 | 0 | 0 | 0 |
24/12/2012 |
3.89
|
37,600 | 3.83 | 3.95 | 3.89 | 0 | 0 | 0 |
21/12/2012 |
3.83
|
26,100 | 3.76 | 3.95 | 3.70 | 0 | 0 | 0 |
20/12/2012 |
3.76
|
97,300 | 4.02 | 4.02 | 3.76 | 0 | 0 | 0 |
19/12/2012 |
4.02
|
42,700 | 3.76 | 4.02 | 3.83 | 0 | 0 | 0 |
18/12/2012 |
3.76
|
107,400 | 3.89 | 3.95 | 3.70 | 0 | 0 | 0 |
17/12/2012 |
3.89
|
57,700 | 4.08 | 4.08 | 3.89 | 0 | 0 | 0 |
14/12/2012 |
4.08
|
77,100 | 4.15 | 4.21 | 3.95 | 0 | 0 | 0 |
13/12/2012 |
4.15
|
114,400 | 3.95 | 4.21 | 3.95 | 0 | 0 | 0 |
12/12/2012 |
3.95
|
106,400 | 3.95 | 4.15 | 3.83 | 0 | 0 | 0 |
11/12/2012 |
3.95
|
101,500 | 4.02 | 4.08 | 3.89 | 0 | 0 | 0 |
10/12/2012 |
4.02
|
124,300 | 3.76 | 4.02 | 3.70 | 0 | 0 | 0 |
07/12/2012 |
3.76
|
90,700 | 3.76 | 3.95 | 3.76 | 0 | 0 | 0 |
06/12/2012 |
3.76
|
55,200 | 3.70 | 3.83 | 3.64 | 0 | 0 | 0 |
05/12/2012 |
3.70
|
84,700 | 3.76 | 3.89 | 3.64 | 0 | 0 | 0 |
04/12/2012 |
3.76
|
70,200 | 3.64 | 3.76 | 3.51 | 0 | 0 | 0 |
03/12/2012 |
3.64
|
24,400 | 3.64 | 3.64 | 3.51 | 0 | 0 | 0 |
30/11/2012 |
3.64
|
25,300 | 3.70 | 3.70 | 3.51 | 0 | 0 | 0 |
29/11/2012 |
3.70
|
28,600 | 3.64 | 3.70 | 3.57 | 0 | 0 | 0 |
28/11/2012 |
3.64
|
37,600 | 3.76 | 3.76 | 3.64 | 0 | 0 | 0 |
27/11/2012 |
3.76
|
30,100 | 3.83 | 3.83 | 3.70 | 0 | 0 | 0 |
26/11/2012 |
3.83
|
75,000 | 3.70 | 3.95 | 3.76 | 0 | 0 | 0 |
23/11/2012 |
3.70
|
151,600 | 3.57 | 3.70 | 3.51 | 0 | 0 | 0 |
22/11/2012 |
3.57
|
34,300 | 3.64 | 3.64 | 3.51 | 0 | 0 | 0 |
21/11/2012 |
3.64
|
25,700 | 3.70 | 3.70 | 3.51 | 0 | 0 | 0 |
20/11/2012 |
3.70
|
11,300 | 3.57 | 3.76 | 3.64 | 0 | 0 | 0 |
19/11/2012 |
3.57
|
31,800 | 3.76 | 3.76 | 3.57 | 0 | 0 | 0 |
16/11/2012 |
3.76
|
23,000 | 3.64 | 3.83 | 3.57 | 0 | 0 | 0 |
15/11/2012 |
3.64
|
27,400 | 3.76 | 3.83 | 3.64 | 0 | 0 | 0 |
14/11/2012 |
3.76
|
47,200 | 3.70 | 3.89 | 3.70 | 0 | 0 | 0 |
13/11/2012 |
3.70
|
50,100 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |
12/11/2012 |
3.95
|
40,900 | 3.95 | 4.02 | 3.83 | 0 | 0 | 0 |
09/11/2012 |
3.95
|
52,500 | 3.95 | 4.02 | 3.76 | 0 | 0 | 0 |
08/11/2012 |
3.95
|
29,800 | 4.15 | 4.15 | 3.89 | 0 | 0 | 0 |
07/11/2012 |
4.15
|
44,400 | 4.08 | 4.21 | 4.02 | 0 | 0 | 0 |
06/11/2012 |
4.08
|
31,600 | 4.08 | 4.08 | 3.89 | 0 | 0 | 0 |
05/11/2012 |
4.08
|
44,800 | 4.08 | 4.21 | 3.95 | 0 | 0 | 0 |
02/11/2012 |
4.08
|
118,400 | 4.08 | 4.34 | 3.83 | 0 | 0 | 0 |
01/11/2012 |
4.08
|
12,200 | 3.76 | 4.08 | 3.83 | 0 | 0 | 0 |
31/10/2012 |
3.76
|
56,800 | 4.02 | 4.02 | 3.76 | 0 | 0 | 0 |
30/10/2012 |
4.02
|
53,600 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 |
29/10/2012 |
4.15
|
57,500 | 4.27 | 4.27 | 4.08 | 0 | 0 | 0 |
26/10/2012 |
4.27
|
36,000 | 4.40 | 4.40 | 4.15 | 0 | 0 | 0 |
25/10/2012 |
4.40
|
50,600 | 4.47 | 4.47 | 4.27 | 0 | 0 | 0 |
24/10/2012 |
4.47
|
93,500 | 4.72 | 4.72 | 4.40 | 0 | 0 | 0 |
23/10/2012 |
4.72
|
66,900 | 4.40 | 4.72 | 4.47 | 0 | 0 | 0 |
22/10/2012 |
4.40
|
49,800 | 4.53 | 4.59 | 4.34 | 0 | 0 | 0 |
19/10/2012 |
4.53
|
114,600 | 4.78 | 4.85 | 4.40 | 0 | 0 | 0 |
18/10/2012 |
4.78
|
82,700 | 5.04 | 5.04 | 4.66 | 0 | 0 | 0 |
17/10/2012 |
5.04
|
107,500 | 5.10 | 5.42 | 4.85 | 0 | 2,000 | -0.0 |
16/10/2012 |
5.10
|
150,900 | 4.78 | 5.10 | 5.10 | 0 | 0 | 0 |
15/10/2012 |
4.78
|
52,200 | 4.53 | 4.78 | 4.72 | 0 | 0 | 0 |
12/10/2012 |
4.53
|
247,500 | 4.72 | 4.72 | 4.47 | 1,300 | 0 | 0.0 |
11/10/2012 |
4.72
|
90,000 | 4.91 | 5.17 | 4.72 | 0 | 0 | 0 |
10/10/2012 |
4.91
|
66,200 | 4.98 | 5.10 | 4.72 | 0 | 0 | 0 |
09/10/2012 |
4.98
|
114,100 | 5.10 | 5.29 | 4.98 | 0 | 0 | 0 |
08/10/2012 |
5.10
|
112,400 | 5.42 | 5.49 | 5.04 | 0 | 0 | 0 |
05/10/2012 |
5.42
|
88,500 | 5.42 | 5.61 | 5.23 | 0 | 0 | 0 |
04/10/2012 |
5.42
|
56,000 | 5.74 | 5.87 | 5.42 | 0 | 0 | 0 |
03/10/2012 |
5.74
|
126,500 | 5.55 | 5.74 | 5.42 | 0 | 0 | 0 |
02/10/2012 |
5.55
|
143,000 | 5.36 | 5.68 | 5.36 | 0 | 0 | 0 |
01/10/2012 |
5.36
|
61,500 | 5.29 | 5.68 | 5.04 | 0 | 0 | 0 |
28/09/2012 |
5.29
|
121,600 | 5.68 | 6.06 | 5.29 | 0 | 0 | 0 |
27/09/2012 |
5.68
|
245,600 | 5.36 | 5.68 | 5.04 | 0 | 0 | 0 |
26/09/2012 |
5.36
|
8,700 | 5.74 | 5.74 | 5.36 | 0 | 0 | 0 |
25/09/2012 |
5.74
|
31,200 | 6.12 | 6.25 | 5.74 | 0 | 0 | 0 |
24/09/2012 |
6.12
|
100,800 | 5.74 | 6.12 | 5.61 | 0 | 0 | 0 |
21/09/2012 |
5.74
|
283,300 | 5.42 | 5.74 | 5.55 | 700 | 0 | 0.0 |
20/09/2012 |
5.42
|
23,500 | 5.10 | 5.42 | 5.36 | 0 | 0 | 0 |
19/09/2012 |
5.10
|
80,300 | 4.78 | 5.10 | 4.53 | 0 | 0 | 0 |
18/09/2012 |
4.78
|
179,200 | 4.78 | 5.10 | 4.66 | 0 | 0 | 0 |
17/09/2012 |
4.78
|
121,200 | 4.53 | 4.78 | 4.66 | 0 | 0 | 0 |
14/09/2012 |
4.53
|
97,200 | 4.27 | 4.53 | 4.40 | 0 | 0 | 0 |
13/09/2012 |
4.27
|
118,300 | 4.47 | 4.47 | 4.21 | 0 | 0 | 0 |