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 | -1.82% | 1,350,900 | 0 | 0 |
5.20
5.50
5.40
|
2 tháng
(2024-07-22) |
-0.40 | -6.90% | 3,267,100 | 0 | 0 |
5
5.80
5.40
|
3 tháng
(2024-06-24) |
-1.20 | -18.18% | 9,342,400 | 0 | 0 |
5
7.50
5.40
|
6 tháng
(2024-03-25) |
-0.90 | -14.29% | 14,267,400 | 0 | 0 |
5
7.50
5.40
|
12 tháng
(2023-09-26) |
-1.30 | -19.40% | 24,036,100 | -1,073 | -0.0 |
5
7.50
5.40
|
24 tháng
(2022-10-03) |
-4.30 | -44.33% | 63,848,197 | -1,097 | -0.0 |
4.30
10.50
5.40
|
36 tháng
(2021-10-06) |
-12.30 | -69.49% | 122,332,722 | -2,870 | -0.1 |
4.30
75.40
5.40
|
60 tháng
(2019-10-17) |
2.40 | 80% | 134,473,853 | -4,418 | -0.1 |
1.70
75.40
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
3.87
|
20,900 | 3.87 | 3.87 | 3.65 | 0 | 0 | 0 |
01/02/2013 |
3.87
|
5,100 | 3.65 | 3.87 | 3.65 | 0 | 0 | 0 |
31/01/2013 |
3.65
|
7,600 | 3.79 | 3.79 | 3.65 | 0 | 0 | 0 |
30/01/2013 |
3.79
|
86,800 | 3.72 | 3.79 | 3.72 | 0 | 0 | 0 |
29/01/2013 |
3.72
|
7,600 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 |
28/01/2013 |
3.87
|
17,400 | 3.94 | 3.94 | 3.57 | 0 | 0 | 0 |
25/01/2013 |
3.94
|
12,500 | 3.79 | 3.94 | 3.72 | 0 | 0 | 0 |
24/01/2013 |
3.79
|
30,900 | 3.79 | 3.79 | 3.50 | 0 | 0 | 0 |
23/01/2013 |
3.79
|
600 | 3.65 | 3.79 | 3.65 | 0 | 0 | 0 |
22/01/2013 |
3.65
|
29,500 | 3.72 | 3.87 | 3.57 | 0 | 0 | 0 |
21/01/2013 |
3.72
|
6,900 | 4.08 | 4.08 | 3.72 | 0 | 0 | 0 |
18/01/2013 |
4.08
|
8,200 | 4.01 | 4.16 | 4.01 | 0 | 0 | 0 |
17/01/2013 |
4.01
|
50,200 | 4.08 | 4.45 | 4.01 | 0 | 0 | 0 |
16/01/2013 |
4.08
|
113,900 | 3.87 | 4.16 | 3.94 | 0 | 0 | 0 |
15/01/2013 |
3.87
|
74,000 | 3.72 | 3.87 | 3.65 | 0 | 0 | 0 |
14/01/2013 |
3.72
|
5,700 | 3.72 | 3.72 | 3.57 | 0 | 0 | 0 |
11/01/2013 |
3.72
|
59,300 | 3.65 | 3.72 | 3.57 | 0 | 0 | 0 |
10/01/2013 |
3.65
|
23,200 | 3.57 | 3.65 | 3.50 | 0 | 0 | 0 |
09/01/2013 |
3.57
|
77,500 | 3.57 | 3.72 | 3.50 | 0 | 0 | 0 |
08/01/2013 |
3.57
|
23,200 | 3.57 | 3.57 | 3.35 | 0 | 0 | 0 |
07/01/2013 |
3.57
|
52,700 | 3.65 | 3.79 | 3.50 | 0 | 0 | 0 |
04/01/2013 |
3.65
|
47,700 | 3.50 | 3.65 | 3.57 | 0 | 0 | 0 |
03/01/2013 |
3.50
|
63,100 | 3.72 | 3.72 | 3.50 | 0 | 0 | 0 |
02/01/2013 |
3.72
|
88,400 | 3.50 | 3.72 | 3.57 | 0 | 0 | 0 |
28/12/2012 |
3.50
|
5,200 | 3.50 | 3.50 | 3.35 | 0 | 0 | 0 |
27/12/2012 |
3.50
|
35,800 | 3.43 | 3.57 | 3.43 | 0 | 0 | 0 |
26/12/2012 |
3.43
|
4,300 | 3.21 | 3.43 | 3.35 | 0 | 0 | 0 |
25/12/2012 |
3.21
|
14,200 | 3.43 | 3.43 | 3.21 | 0 | 0 | 0 |
24/12/2012 |
3.43
|
2,400 | 3.43 | 3.43 | 3.35 | 0 | 84 | -0.0 |
21/12/2012 |
3.43
|
2,500 | 3.43 | 3.43 | 3.21 | 0 | 0 | 0 |
20/12/2012 |
3.43
|
1,600 | 3.50 | 3.50 | 3.35 | 0 | 0 | 0 |
19/12/2012 |
3.50
|
11,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/12/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
17/12/2012 |
3.50
|
31,200 | 3.43 | 3.50 | 3.35 | 0 | 0 | 0 |
14/12/2012 |
3.43
|
10,500 | 3.50 | 3.50 | 3.28 | 0 | 0 | 0 |
13/12/2012 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
12/12/2012 |
3.50
|
23,100 | 3.57 | 3.57 | 3.35 | 0 | 0 | 0 |
11/12/2012 |
3.57
|
600 | 3.50 | 3.57 | 3.35 | 0 | 0 | 0 |
10/12/2012 |
3.50
|
3,700 | 3.28 | 3.50 | 3.28 | 0 | 800 | -0.0 |
07/12/2012 |
3.28
|
2,600 | 3.35 | 3.35 | 3.14 | 0 | 100 | -0.0 |
06/12/2012 |
3.35
|
600 | 3.28 | 3.43 | 3.35 | 0 | 0 | 0 |
05/12/2012 |
3.28
|
4,800 | 3.21 | 3.28 | 3.14 | 0 | 0 | 0 |
04/12/2012 |
3.21
|
300 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0 |
03/12/2012 |
3.21
|
1,100 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
30/11/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
29/11/2012 |
3.21
|
5,200 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0 |
28/11/2012 |
3.21
|
300 | 3.21 | 3.21 | 3.06 | 0 | 0 | 0 |
27/11/2012 |
3.21
|
4,200 | 3.06 | 3.21 | 2.92 | 0 | 0 | 0 |
26/11/2012 |
3.06
|
3,500 | 3.06 | 3.21 | 2.92 | 0 | 0 | 0 |
23/11/2012 |
3.06
|
7,700 | 3.28 | 3.28 | 3.06 | 0 | 0 | 0 |
22/11/2012 |
3.28
|
100 | 3.14 | 3.28 | 3.28 | 0 | 0 | 0 |
21/11/2012 |
3.14
|
200 | 3.35 | 3.35 | 3.14 | 0 | 0 | 0 |
20/11/2012 |
3.35
|
100 | 3.14 | 3.35 | 3.35 | 0 | 0 | 0 |
19/11/2012 |
3.14
|
19,000 | 3.06 | 3.14 | 2.99 | 0 | 0 | 0 |
16/11/2012 |
3.06
|
1,700 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 |
15/11/2012 |
3.14
|
2,100 | 3.21 | 3.21 | 3.06 | 0 | 0 | 0 |
14/11/2012 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
13/11/2012 |
3.21
|
3,800 | 3.14 | 3.21 | 3.14 | 0 | 0 | 0 |
12/11/2012 |
3.14
|
1,700 | 3.14 | 3.35 | 3.14 | 0 | 0 | 0 |
09/11/2012 |
3.14
|
1,400 | 3.06 | 3.21 | 3.06 | 0 | 0 | 0 |
08/11/2012 |
3.06
|
100 | 3.21 | 3.21 | 3.06 | 0 | 0 | 0 |
07/11/2012 |
3.21
|
2,000 | 2.99 | 3.21 | 2.99 | 0 | 0 | 0 |
06/11/2012 |
2.99
|
6,300 | 3.14 | 3.28 | 2.99 | 0 | 0 | 0 |
05/11/2012 |
3.14
|
11,900 | 3.35 | 3.50 | 3.14 | 3,300 | 0 | 0.0 |
02/11/2012 |
3.35
|
10,000 | 3.43 | 3.43 | 3.35 | 0 | 0 | 0 |
01/11/2012 |
3.43
|
14,400 | 3.35 | 3.43 | 3.35 | 0 | 0 | 0 |
31/10/2012 |
3.35
|
12,000 | 3.57 | 3.57 | 3.35 | 0 | 0 | 0 |
30/10/2012 |
3.57
|
9,300 | 3.57 | 3.57 | 3.35 | 0 | 0 | 0 |
29/10/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
26/10/2012 |
3.57
|
1,300 | 3.57 | 3.57 | 3.35 | 0 | 0 | 0 |
25/10/2012 |
3.57
|
14,200 | 3.57 | 3.57 | 3.35 | 0 | 0 | 0 |
24/10/2012 |
3.57
|
1,100 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
23/10/2012 |
3.57
|
4,700 | 3.65 | 3.65 | 3.50 | 0 | 0 | 0 |
22/10/2012 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
19/10/2012 |
3.65
|
2,500 | 3.57 | 3.65 | 3.57 | 300 | 0 | 0.0 |
18/10/2012 |
3.57
|
8,100 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
17/10/2012 |
3.65
|
11,000 | 3.72 | 3.72 | 3.50 | 0 | 1,300 | -0.0 |
16/10/2012 |
3.72
|
5,000 | 3.50 | 3.72 | 3.65 | 0 | 0 | 0 |
15/10/2012 |
3.50
|
6,700 | 3.65 | 3.65 | 3.43 | 0 | 0 | 0 |
12/10/2012 |
3.65
|
7,000 | 3.79 | 3.79 | 3.65 | 0 | 0 | 0 |
11/10/2012 |
3.79
|
21,900 | 3.72 | 3.87 | 3.72 | 0 | 0 | 0 |
10/10/2012 |
3.72
|
7,000 | 3.65 | 3.72 | 3.65 | 0 | 0 | 0 |
09/10/2012 |
3.65
|
15,700 | 3.72 | 3.72 | 3.57 | 0 | 0 | 0 |
08/10/2012 |
3.72
|
11,600 | 3.57 | 3.72 | 3.57 | 0 | 0 | 0 |
05/10/2012 |
3.57
|
10,200 | 3.43 | 3.57 | 3.43 | 0 | 0 | 0 |
04/10/2012 |
3.43
|
9,800 | 3.65 | 3.65 | 3.43 | 0 | 0 | 0 |
03/10/2012 |
3.65
|
500 | 3.57 | 3.65 | 3.57 | 0 | 0 | 0 |
02/10/2012 |
3.57
|
200 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
01/10/2012 |
3.65
|
8,100 | 3.72 | 3.72 | 3.43 | 0 | 0 | 0 |
28/09/2012 |
3.72
|
500 | 3.72 | 3.72 | 3.50 | 0 | 0 | 0 |
27/09/2012 |
3.72
|
8,900 | 3.72 | 3.72 | 3.50 | 0 | 0 | 0 |
26/09/2012 |
3.72
|
5,400 | 3.65 | 3.87 | 3.65 | 300 | 0 | 0.0 |
25/09/2012 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
24/09/2012 |
3.65
|
5,100 | 3.72 | 3.72 | 3.57 | 0 | 0 | 0 |
21/09/2012 |
3.72
|
2,300 | 3.65 | 3.79 | 3.57 | 0 | 0 | 0 |
20/09/2012 |
3.65
|
15,000 | 3.65 | 3.65 | 3.50 | 0 | 0 | 0 |
19/09/2012 |
3.65
|
21,900 | 3.79 | 3.79 | 3.57 | 0 | 0 | 0 |
18/09/2012 |
3.79
|
6,700 | 4.01 | 4.01 | 3.79 | 0 | 0 | 0 |
17/09/2012 |
4.01
|
7,800 | 4.01 | 4.01 | 3.79 | 0 | 0 | 0 |
14/09/2012 |
4.01
|
22,000 | 3.94 | 4.01 | 3.94 | 0 | 0 | 0 |