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) |
0.08 | 3.03% | 222,700 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 347,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-21) |
-0.18 | -6.21% | 454,900 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-25) |
-0.18 | -6.21% | 2,160,000 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,335,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-30) |
-1.09 | -28.61% | 8,302,100 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-05) |
-5.50 | -66.91% | 25,701,400 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-16) |
-0.16 | -5.69% | 31,503,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
4.16
|
10 | 3.91 | 4.16 | 4.16 | 0 | 0 | 0 |
29/01/2013 |
3.91
|
3,990 | 4.08 | 4.08 | 3.91 | 2,310 | 0 | 0.0 |
28/01/2013 |
4.08
|
1,190 | 3.83 | 4.08 | 3.83 | 660 | 0 | 0.0 |
25/01/2013 |
3.83
|
1,350 | 3.91 | 3.91 | 3.74 | 20 | 0 | 0 |
24/01/2013 |
3.91
|
460 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
23/01/2013 |
3.91
|
7,000 | 3.66 | 3.91 | 3.83 | 0 | 0 | 0 |
22/01/2013 |
3.66
|
1,230 | 3.58 | 3.66 | 3.41 | 0 | 0 | 0 |
21/01/2013 |
3.58
|
2,420 | 3.50 | 3.66 | 3.58 | 0 | 0 | 0 |
18/01/2013 |
3.50
|
1,060 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 |
17/01/2013 |
3.50
|
4,350 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
16/01/2013 |
3.66
|
20 | 3.66 | 3.66 | 3.41 | 0 | 0 | 0 |
15/01/2013 |
3.66
|
100 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
14/01/2013 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
11/01/2013 |
3.66
|
300 | 3.58 | 3.66 | 3.58 | 0 | 0 | 0 |
10/01/2013 |
3.58
|
30 | 3.50 | 3.58 | 3.58 | 0 | 0 | 0 |
09/01/2013 |
3.50
|
1,820 | 3.50 | 3.66 | 3.50 | 0 | 0 | 0 |
08/01/2013 |
3.50
|
5,090 | 3.66 | 3.74 | 3.50 | 0 | 0 | 0 |
07/01/2013 |
3.66
|
6,250 | 3.74 | 3.74 | 3.58 | 0 | 0 | 0 |
04/01/2013 |
3.74
|
90 | 3.74 | 3.74 | 3.58 | 0 | 0 | 0 |
03/01/2013 |
3.74
|
700 | 3.66 | 3.83 | 3.74 | 0 | 0 | 0 |
02/01/2013 |
3.66
|
90 | 3.50 | 3.66 | 3.66 | 0 | 0 | 0 |
28/12/2012 |
3.50
|
630 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
27/12/2012 |
3.66
|
10 | 3.50 | 3.66 | 3.66 | 0 | 0 | 0 |
26/12/2012 |
3.50
|
2,040 | 3.33 | 3.50 | 3.41 | 1,600 | 0 | 0.0 |
25/12/2012 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
24/12/2012 |
3.33
|
3,250 | 3.25 | 3.33 | 3.33 | 0 | 0 | 0 |
21/12/2012 |
3.25
|
5,250 | 3.16 | 3.25 | 3.25 | 0 | 0 | 0 |
20/12/2012 |
3.16
|
1,360 | 3.25 | 3.33 | 3.16 | 0 | 0 | 0 |
19/12/2012 |
3.25
|
3,080 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
18/12/2012 |
3.16
|
6,710 | 3.33 | 3.33 | 3.16 | 0 | 0 | 0 |
17/12/2012 |
3.33
|
4,290 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 |
14/12/2012 |
3.25
|
70 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 |
13/12/2012 |
3.25
|
2,030 | 3.33 | 3.41 | 3.25 | 0 | 0 | 0 |
12/12/2012 |
3.33
|
6,820 | 3.33 | 3.41 | 3.25 | 0 | 0 | 0 |
11/12/2012 |
3.33
|
4,770 | 3.41 | 3.41 | 3.25 | 1,100 | 0 | 0.0 |
10/12/2012 |
3.41
|
50 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
07/12/2012 |
3.41
|
2,910 | 3.50 | 3.58 | 3.41 | 1,700 | 0 | 0.0 |
06/12/2012 |
3.50
|
1,300 | 3.33 | 3.50 | 3.16 | 0 | 0 | 0 |
05/12/2012 |
3.33
|
10 | 3.25 | 3.33 | 3.33 | 0 | 0 | 0 |
04/12/2012 |
3.25
|
30 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 |
03/12/2012 |
3.25
|
1,570 | 3.16 | 3.25 | 3.25 | 1,560 | 0 | 0.0 |
30/11/2012 |
3.16
|
10 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 |
29/11/2012 |
3.25
|
240 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
28/11/2012 |
3.16
|
3,840 | 3.16 | 3.25 | 3.16 | 1,700 | 0 | 0.0 |
27/11/2012 |
3.16
|
6,380 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
26/11/2012 |
3.16
|
2,000 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
23/11/2012 |
3.16
|
720 | 3.33 | 3.33 | 3.16 | 0 | 0 | 0 |
22/11/2012 |
3.33
|
20,100 | 3.33 | 3.33 | 3.16 | 0 | 0 | 0 |
21/11/2012 |
3.33
|
220 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 |
20/11/2012 |
3.41
|
20 | 3.33 | 3.41 | 3.41 | 0 | 0 | 0 |
19/11/2012 |
3.33
|
1,420 | 3.25 | 3.33 | 3.16 | 0 | 0 | 0 |
16/11/2012 |
3.25
|
1,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
15/11/2012 |
3.25
|
1,230 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
14/11/2012 |
3.16
|
880 | 3.25 | 3.33 | 3.16 | 0 | 0 | 0 |
13/11/2012 |
3.25
|
7,610 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
12/11/2012 |
3.16
|
10 | 3.08 | 3.16 | 3.16 | 0 | 0 | 0 |
09/11/2012 |
3.08
|
50 | 3.16 | 3.25 | 3.08 | 0 | 0 | 0 |
08/11/2012 |
3.16
|
10 | 3.08 | 3.16 | 3.16 | 0 | 0 | 0 |
07/11/2012 |
3.08
|
140 | 3.16 | 3.25 | 3.08 | 0 | 0 | 0 |
06/11/2012 |
3.16
|
7,010 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 |
05/11/2012 |
3.25
|
10 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
02/11/2012 |
3.25
|
4,030 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 |
01/11/2012 |
3.41
|
10 | 3.33 | 3.41 | 3.41 | 0 | 0 | 0 |
31/10/2012 |
3.33
|
510 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 |
30/10/2012 |
3.25
|
1,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
29/10/2012 |
3.25
|
8,020 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 |
26/10/2012 |
3.25
|
10,000 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 |
25/10/2012 |
3.41
|
4,560 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 |
24/10/2012 |
3.41
|
30 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
23/10/2012 |
3.41
|
100 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 |
22/10/2012 |
3.58
|
3,130 | 3.58 | 3.74 | 3.58 | 0 | 0 | 0 |
19/10/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
18/10/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
17/10/2012 |
3.58
|
40 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 |
16/10/2012 |
3.50
|
40 | 3.33 | 3.50 | 3.50 | 0 | 0 | 0 |
15/10/2012 |
3.33
|
560 | 3.41 | 3.41 | 3.33 | 0 | 0 | 0 |
12/10/2012 |
3.41
|
10 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
11/10/2012 |
3.41
|
1,060 | 3.33 | 3.41 | 3.33 | 0 | 0 | 0 |
10/10/2012 |
3.33
|
500 | 3.50 | 3.50 | 3.33 | 0 | 0 | 0 |
09/10/2012 |
3.50
|
10 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
08/10/2012 |
3.66
|
20 | 3.58 | 3.66 | 3.41 | 0 | 0 | 0 |
05/10/2012 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
04/10/2012 |
3.58
|
30 | 3.74 | 3.74 | 3.58 | 0 | 0 | 0 |
03/10/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
02/10/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
01/10/2012 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
28/09/2012 |
3.74
|
1,020 | 3.58 | 3.74 | 3.41 | 0 | 0 | 0 |
27/09/2012 |
3.58
|
30 | 3.66 | 3.66 | 3.58 | 0 | 0 | 0 |
26/09/2012 |
3.66
|
10 | 3.83 | 3.83 | 3.66 | 0 | 0 | 0 |
25/09/2012 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
24/09/2012 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
21/09/2012 |
3.83
|
10 | 3.74 | 3.83 | 3.83 | 0 | 0 | 0 |
20/09/2012 |
3.74
|
14,920 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 |
19/09/2012 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
18/09/2012 |
3.91
|
510 | 3.83 | 3.91 | 3.66 | 0 | 0 | 0 |
17/09/2012 |
3.83
|
10 | 3.99 | 3.99 | 3.83 | 0 | 0 | 0 |
14/09/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
13/09/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
12/09/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
11/09/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |