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 | -0.83% | 294,100 | -1,300 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 830,900 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-24) |
-1.60 | -11.85% | 1,520,700 | 8,800 | 0.1 |
11.75
13.65
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,747,100 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-26) |
-1.80 | -13.14% | 9,337,800 | -156,364 | -1.9 |
11.75
14.20
11.90
|
24 tháng
(2022-10-03) |
-1.11 | -8.56% | 38,426,200 | -181,852 | -1.4 |
8.15
15.55
11.90
|
36 tháng
(2021-10-06) |
-0.03 | -0.24% | 110,054,400 | -542,311 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-17) |
0.45 | 3.92% | 145,894,360 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2014 |
4.28
|
220,700 | 4.45 | 4.45 | 4.15 | 0 | 30 | -0.0 |
16/09/2014 |
4.45
|
126,470 | 4.52 | 4.52 | 4.22 | 90 | 22,510 | -0.3 |
15/09/2014 |
4.52
|
381,010 | 4.25 | 4.52 | 4.35 | 10 | 12,020 | -0.2 |
12/09/2014 |
4.25
|
204,680 | 3.98 | 4.25 | 4.02 | 0 | 0 | 0 |
11/09/2014 |
3.98
|
185,340 | 3.75 | 3.98 | 3.78 | 50 | 68,820 | -0.8 |
10/09/2014 |
3.75
|
63,190 | 3.52 | 3.75 | 3.49 | 1,450 | 1,560 | -0.0 |
09/09/2014 |
3.52
|
57,340 | 3.72 | 3.75 | 3.52 | 40 | 0 | 0.0 |
08/09/2014 |
3.72
|
67,660 | 3.49 | 3.72 | 3.62 | 0 | 0 | 0 |
05/09/2014 |
3.49
|
49,350 | 3.39 | 3.59 | 3.32 | 1,330 | 1,000 | 0.0 |
04/09/2014 |
3.39
|
19,060 | 3.32 | 3.42 | 3.32 | 20 | 0 | 0.0 |
03/09/2014 |
3.32
|
55,420 | 3.25 | 3.39 | 3.29 | 100 | 0 | 0.0 |
29/08/2014 |
3.25
|
2,830 | 3.22 | 3.25 | 3.22 | 1,800 | 0 | 0.0 |
28/08/2014 |
3.22
|
12,920 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |
27/08/2014 |
3.25
|
3,060 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 |
26/08/2014 |
3.29
|
4,650 | 3.29 | 3.35 | 3.19 | 3,400 | 0 | 0.0 |
25/08/2014 |
3.29
|
2,810 | 3.32 | 3.42 | 3.19 | 610 | 0 | 0.0 |
22/08/2014 |
3.32
|
1,120 | 3.19 | 3.32 | 3.29 | 1,110 | 310 | 0.0 |
21/08/2014 |
3.19
|
8,540 | 3.35 | 3.42 | 3.19 | 1,000 | 0 | 0.0 |
20/08/2014 |
3.35
|
1,900 | 3.35 | 3.35 | 3.15 | 300 | 0 | 0.0 |
19/08/2014 |
3.35
|
25,340 | 3.32 | 3.39 | 3.19 | 300 | 9,990 | -0.1 |
18/08/2014 |
3.32
|
1,510 | 3.29 | 3.39 | 3.15 | 330 | 1,010 | -0.0 |
15/08/2014 |
3.29
|
5,270 | 3.12 | 3.32 | 3.25 | 10 | 0 | 0.0 |
14/08/2014 |
3.12
|
8,360 | 3.12 | 3.29 | 3.12 | 0 | 1,230 | -0.0 |
13/08/2014 |
3.12
|
11,600 | 3.09 | 3.29 | 3.09 | 0 | 6,750 | -0.1 |
12/08/2014 |
3.09
|
2,520 | 3.19 | 3.19 | 3.09 | 0 | 510 | -0.0 |
11/08/2014 |
3.19
|
370 | 3.15 | 3.19 | 3.09 | 0 | 50 | -0.0 |
08/08/2014 |
3.15
|
840 | 3.19 | 3.19 | 3.15 | 10 | 0 | 0.0 |
07/08/2014 |
3.19
|
2,330 | 3.25 | 3.25 | 3.12 | 0 | 0 | 0 |
06/08/2014 |
3.25
|
140 | 3.15 | 3.25 | 3.19 | 0 | 0 | 0 |
05/08/2014 |
3.15
|
12,600 | 3.12 | 3.19 | 3.15 | 0 | 5,500 | -0.1 |
04/08/2014 |
3.12
|
5,100 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
01/08/2014 |
3.12
|
9,840 | 3.15 | 3.15 | 3.09 | 0 | 400 | -0.0 |
31/07/2014 |
3.15
|
420 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
30/07/2014 |
3.15
|
10,970 | 3.15 | 3.15 | 3.15 | 4,700 | 8,670 | -0.0 |
29/07/2014 |
3.15
|
14,440 | 3.15 | 3.29 | 3.15 | 300 | 0 | 0.0 |
28/07/2014 |
3.15
|
3,500 | 3.15 | 3.15 | 3.15 | 0 | 100 | -0.0 |
25/07/2014 |
3.15
|
2,070 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
24/07/2014 |
3.19
|
5,030 | 3.19 | 3.19 | 3.15 | 2,300 | 0 | 0.0 |
23/07/2014 |
3.19
|
7,350 | 3.15 | 3.19 | 3.02 | 0 | 0 | 0 |
22/07/2014 |
3.15
|
6,390 | 3.19 | 3.19 | 3.02 | 0 | 0 | 0 |
21/07/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
18/07/2014 |
3.19
|
1,510 | 3.12 | 3.19 | 3.15 | 0 | 0 | 0 |
17/07/2014 |
3.12
|
12,000 | 3.12 | 3.15 | 3.05 | 0 | 0 | 0 |
16/07/2014 |
3.12
|
18,630 | 3.12 | 3.22 | 3.12 | 4,110 | 8,000 | -0.0 |
15/07/2014 |
3.12
|
960 | 3.05 | 3.12 | 3.05 | 0 | 40 | -0.0 |
14/07/2014 |
3.05
|
4,320 | 3.15 | 3.15 | 3.05 | 500 | 1,000 | -0.0 |
11/07/2014 |
3.15
|
30 | 3.09 | 3.15 | 3.09 | 0 | 0 | 0 |
10/07/2014 |
3.09
|
2,940 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 |
09/07/2014 |
3.15
|
1,520 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 |
08/07/2014 |
3.15
|
12,150 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 |
07/07/2014 |
3.15
|
8,560 | 3.15 | 3.15 | 3.12 | 0 | 1,000 | -0.0 |
04/07/2014 |
3.15
|
4,520 | 3.19 | 3.19 | 3.09 | 0 | 3,000 | -0.0 |
03/07/2014 |
3.19
|
200 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
02/07/2014 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
01/07/2014 |
3.19
|
10,060 | 3.09 | 3.19 | 3.09 | 0 | 0 | 0 |
30/06/2014 |
3.09
|
3,380 | 3.19 | 3.19 | 3.05 | 0 | 0 | 0 |
27/06/2014 |
3.19
|
980 | 3.22 | 3.22 | 3.05 | 0 | 0 | 0 |
26/06/2014 |
3.22
|
11,920 | 3.22 | 3.22 | 3.15 | 0 | 3,000 | -0.0 |
25/06/2014 |
3.22
|
40 | 3.15 | 3.22 | 3.09 | 0 | 0 | 0 |
24/06/2014 |
3.15
|
730 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 |
23/06/2014 |
3.15
|
1,670 | 3.25 | 3.25 | 3.05 | 0 | 660 | -0.0 |
20/06/2014 |
3.25
|
5,910 | 3.29 | 3.29 | 3.09 | 0 | 0 | 0 |
19/06/2014 |
3.29
|
760 | 3.12 | 3.29 | 3.05 | 0 | 0 | 0 |
18/06/2014 |
3.12
|
260 | 3.15 | 3.22 | 3.12 | 0 | 0 | 0 |
17/06/2014 |
3.15
|
3,930 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 |
16/06/2014 |
3.22
|
1,720 | 3.05 | 3.22 | 3.05 | 10 | 0 | 0.0 |
13/06/2014 |
3.05
|
1,850 | 3.22 | 3.22 | 3.05 | 600 | 0 | 0.0 |
12/06/2014 |
3.22
|
100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
11/06/2014 |
3.22
|
60 | 3.02 | 3.22 | 3.02 | 0 | 10 | -0.0 |
10/06/2014 |
3.02
|
6,350 | 3.19 | 3.25 | 2.99 | 0 | 0 | 0 |
09/06/2014 |
3.19
|
500 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
06/06/2014 |
3.22
|
10 | 3.19 | 3.22 | 3.22 | 0 | 0 | 0 |
05/06/2014 |
3.19
|
10 | 3.05 | 3.19 | 3.19 | 0 | 0 | 0 |
04/06/2014 |
3.05
|
4,320 | 3.19 | 3.19 | 2.99 | 1,050 | 0 | 0.0 |
03/06/2014 |
3.19
|
20 | 3.09 | 3.29 | 3.19 | 0 | 0 | 0 |
02/06/2014 |
3.09
|
60 | 3.22 | 3.22 | 3.09 | 0 | 0 | 0 |
30/05/2014 |
3.22
|
50 | 3.15 | 3.22 | 3.22 | 0 | 0 | 0 |
29/05/2014 |
3.15
|
860 | 3.22 | 3.39 | 3.15 | 0 | 0 | 0 |
28/05/2014 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
27/05/2014 |
3.22
|
8,100 | 3.19 | 3.22 | 3.12 | 0 | 0 | 0 |
26/05/2014 |
3.19
|
890 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 |
23/05/2014 |
3.25
|
2,810 | 3.29 | 3.29 | 3.12 | 0 | 0 | 0 |
22/05/2014 |
3.29
|
2,900 | 3.29 | 3.32 | 3.12 | 0 | 1,990 | -0.0 |
21/05/2014 |
3.29
|
10 | 3.22 | 3.29 | 3.29 | 0 | 0 | 0 |
20/05/2014 |
3.22
|
2,810 | 3.15 | 3.32 | 3.22 | 0 | 0 | 0 |
19/05/2014 |
3.15
|
1,720 | 3.15 | 3.25 | 3.12 | 900 | 300 | 0.0 |
16/05/2014 |
3.15
|
30 | 3.15 | 3.25 | 3.15 | 0 | 0 | 0 |
15/05/2014 |
3.15
|
390 | 3.15 | 3.15 | 3.02 | 0 | 240 | -0.0 |
14/05/2014 |
3.15
|
350 | 3.09 | 3.19 | 3.15 | 0 | 0 | 0 |
13/05/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
12/05/2014 |
3.09
|
3,130 | 3.29 | 3.29 | 3.09 | 0 | 0 | 0 |
09/05/2014 |
3.29
|
20 | 3.32 | 3.32 | 3.12 | 0 | 10 | -0.0 |
08/05/2014 |
3.32
|
870 | 3.42 | 3.42 | 3.19 | 0 | 0 | 0 |
07/05/2014 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
06/05/2014 |
3.42
|
520 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
05/05/2014 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
29/04/2014 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
28/04/2014 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
25/04/2014 |
3.42
|
40 | 3.25 | 3.42 | 3.39 | 0 | 0 | 0 |
24/04/2014 |
3.25
|
2,350 | 3.25 | 3.39 | 3.25 | 0 | 0 | 0 |