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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
3.74
|
30 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
30/01/2013 |
3.74
|
1,570 | 3.46 | 3.74 | 3.46 | 0 | 0 | 0 |
29/01/2013 |
3.53
|
120 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
28/01/2013 |
3.46
|
6,330 | 3.46 | 3.67 | 3.46 | 0 | 0 | 0 |
25/01/2013 |
3.53
|
560 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
24/01/2013 |
3.53
|
6,210 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
23/01/2013 |
3.53
|
10,180 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
22/01/2013 |
3.53
|
10 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
21/01/2013 |
3.39
|
2,270 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 |
18/01/2013 |
3.53
|
30 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
17/01/2013 |
3.53
|
1,010 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
16/01/2013 |
3.60
|
12,160 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
15/01/2013 |
3.39
|
900 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
14/01/2013 |
3.53
|
1,000 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
11/01/2013 |
3.67
|
20 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
10/01/2013 |
3.67
|
10 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
09/01/2013 |
3.60
|
7,760 | 3.53 | 3.60 | 3.46 | 0 | 0 | 0 |
08/01/2013 |
3.53
|
5,040 | 3.53 | 3.60 | 3.53 | 5,000 | 0 | 0.0 |
07/01/2013 |
3.53
|
1,880 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
04/01/2013 |
3.46
|
3,000 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 |
03/01/2013 |
3.60
|
11,600 | 3.46 | 3.60 | 3.46 | 0 | 0 | 0 |
02/01/2013 |
3.60
|
10 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
28/12/2012 |
3.53
|
1,900 | 3.39 | 3.53 | 3.32 | 0 | 1,400 | -0.0 |
27/12/2012 |
3.39
|
2,300 | 3.53 | 3.53 | 3.39 | 0 | 0 | 0 |
26/12/2012 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
25/12/2012 |
3.39
|
800 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
24/12/2012 |
3.39
|
900 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
21/12/2012 |
3.39
|
5,700 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
20/12/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
19/12/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
18/12/2012 |
3.53
|
10 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
17/12/2012 |
3.46
|
10 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
14/12/2012 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
13/12/2012 |
3.39
|
1,210 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
12/12/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
11/12/2012 |
3.53
|
30 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
10/12/2012 |
3.46
|
230 | 3.32 | 3.46 | 3.32 | 0 | 0 | 0 |
07/12/2012 |
3.32
|
2,130 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
06/12/2012 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
05/12/2012 |
3.39
|
120 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
04/12/2012 |
3.46
|
10 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
03/12/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
30/11/2012 |
3.32
|
13,000 | 3.32 | 3.32 | 3.32 | 7,950 | 0 | 0.0 |
29/11/2012 |
3.18
|
10 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
28/11/2012 |
3.18
|
2,520 | 3.18 | 3.18 | 3.18 | 0 | 90 | -0.0 |
27/11/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
26/11/2012 |
3.25
|
110 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 |
23/11/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
22/11/2012 |
3.32
|
1,650 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
21/11/2012 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
20/11/2012 |
3.39
|
10 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
19/11/2012 |
3.25
|
6,010 | 3.32 | 3.39 | 3.25 | 0 | 0 | 0 |
16/11/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
15/11/2012 |
3.25
|
20,040 | 3.32 | 3.32 | 3.25 | 5,000 | 5,000 | 0.0 |
14/11/2012 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
13/11/2012 |
3.39
|
60 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
12/11/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
09/11/2012 |
3.46
|
600 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
08/11/2012 |
3.60
|
590 | 3.32 | 3.60 | 3.32 | 0 | 0 | 0 |
07/11/2012 |
3.46
|
7,120 | 3.32 | 3.46 | 3.32 | 0 | 0 | 0 |
06/11/2012 |
3.39
|
5,420 | 3.46 | 3.46 | 3.39 | 0 | 0 | 0 |
05/11/2012 |
3.53
|
2,310 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
02/11/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
01/11/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
31/10/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
30/10/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
29/10/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
26/10/2012 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
25/10/2012 |
3.67
|
10 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
24/10/2012 |
3.81
|
1,030 | 3.88 | 3.88 | 3.60 | 0 | 0 | 0 |
23/10/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
22/10/2012 |
3.74
|
2,690 | 3.74 | 3.74 | 3.53 | 500 | 0 | 0.0 |
19/10/2012 |
3.67
|
10 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
18/10/2012 |
3.53
|
250 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
17/10/2012 |
3.60
|
20,410 | 3.67 | 3.67 | 3.53 | 0 | 400 | -0.0 |
16/10/2012 |
3.67
|
310 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
15/10/2012 |
3.81
|
20 | 3.53 | 3.81 | 3.53 | 0 | 0 | 0 |
12/10/2012 |
3.67
|
10 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
11/10/2012 |
3.81
|
80 | 3.74 | 3.81 | 3.74 | 0 | 0 | 0 |
10/10/2012 |
3.67
|
20 | 3.60 | 3.67 | 3.60 | 0 | 0 | 0 |
09/10/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
08/10/2012 |
3.53
|
3,340 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
05/10/2012 |
3.60
|
160 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
04/10/2012 |
3.53
|
460 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
03/10/2012 |
3.53
|
1,350 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
02/10/2012 |
3.53
|
1,800 | 3.39 | 3.53 | 3.39 | 0 | 1,790 | -0.0 |
01/10/2012 |
3.39
|
2,360 | 3.32 | 3.39 | 3.32 | 0 | 0 | 0 |
28/09/2012 |
3.39
|
3,510 | 3.53 | 3.53 | 3.39 | 0 | 0 | 0 |
27/09/2012 |
3.39
|
100 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
26/09/2012 |
3.53
|
20 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
25/09/2012 |
3.53
|
500 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
24/09/2012 |
3.53
|
4,700 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
21/09/2012 |
3.60
|
2,320 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/09/2012 |
3.60
|
21,700 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
19/09/2012 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
18/09/2012 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
17/09/2012 |
3.67
|
4,200 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
14/09/2012 |
3.67
|
3,750 | 3.46 | 3.67 | 3.46 | 0 | 0 | 0 |
13/09/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
12/09/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |