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) |
23/04/2014 |
3.25
|
210 | 3.32 | 3.49 | 3.25 | 0 | 0 | 0 |
22/04/2014 |
3.32
|
7,400 | 3.22 | 3.32 | 3.22 | 0 | 500 | -0.0 |
21/04/2014 |
3.22
|
4,140 | 3.25 | 3.29 | 3.22 | 0 | 0 | 0 |
18/04/2014 |
3.25
|
84,010 | 3.39 | 3.42 | 3.25 | 0 | 10 | -0.0 |
17/04/2014 |
3.39
|
1,480 | 3.35 | 3.39 | 3.32 | 0 | 90 | -0.0 |
16/04/2014 |
3.35
|
8,880 | 3.35 | 3.39 | 3.32 | 0 | 0 | 0 |
15/04/2014 |
3.35
|
21,420 | 3.42 | 3.42 | 3.32 | 0 | 14,730 | -0.2 |
14/04/2014 |
3.42
|
8,620 | 3.42 | 3.45 | 3.32 | 0 | 0 | 0 |
11/04/2014 |
3.42
|
17,510 | 3.39 | 3.52 | 3.39 | 0 | 770 | -0.0 |
10/04/2014 |
3.39
|
54,920 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 |
08/04/2014 |
3.49
|
32,260 | 3.49 | 3.59 | 3.35 | 10 | 1,230 | -0.0 |
07/04/2014 |
3.49
|
29,600 | 3.65 | 3.65 | 3.42 | 0 | 0 | 0 |
04/04/2014 |
3.65
|
16,070 | 3.49 | 3.65 | 3.35 | 0 | 0 | 0 |
03/04/2014 |
3.49
|
16,930 | 3.32 | 3.55 | 3.32 | 1,000 | 0 | 0.0 |
02/04/2014 |
3.32
|
26,600 | 3.39 | 3.39 | 3.15 | 1,320 | 0 | 0.0 |
01/04/2014 |
3.39
|
23,110 | 3.49 | 3.49 | 3.29 | 0 | 0 | 0 |
31/03/2014 |
3.49
|
27,620 | 3.55 | 3.65 | 3.42 | 10,000 | 2,500 | 0.1 |
28/03/2014 |
3.55
|
21,480 | 3.62 | 3.72 | 3.49 | 0 | 3,000 | -0.0 |
27/03/2014 |
3.62
|
31,930 | 3.78 | 3.78 | 3.62 | 0 | 3,000 | -0.0 |
26/03/2014 |
3.78
|
69,530 | 3.82 | 3.85 | 3.62 | 50 | 3,000 | -0.0 |
25/03/2014 |
3.82
|
34,230 | 3.92 | 3.92 | 3.82 | 5,000 | 3,000 | 0.0 |
24/03/2014 |
3.92
|
17,600 | 3.88 | 3.95 | 3.69 | 0 | 3,000 | -0.0 |
21/03/2014 |
3.88
|
3,310 | 3.88 | 3.95 | 3.82 | 700 | 2,000 | -0.0 |
20/03/2014 |
3.88
|
18,330 | 3.88 | 3.98 | 3.62 | 910 | 0 | 0.0 |
19/03/2014 |
3.88
|
40,520 | 3.92 | 3.95 | 3.75 | 0 | 7,000 | -0.1 |
18/03/2014 |
3.92
|
31,920 | 3.72 | 3.95 | 3.59 | 0 | 9,550 | -0.1 |
17/03/2014 |
3.72
|
26,520 | 3.52 | 3.72 | 3.32 | 0 | 10,160 | -0.1 |
14/03/2014 |
3.52
|
14,670 | 3.45 | 3.52 | 3.42 | 0 | 0 | 0 |
13/03/2014 |
3.45
|
43,090 | 3.29 | 3.45 | 3.25 | 0 | 14,290 | -0.1 |
12/03/2014 |
3.29
|
12,930 | 3.29 | 3.32 | 3.25 | 0 | 6,000 | -0.1 |
11/03/2014 |
3.29
|
12,100 | 3.35 | 3.35 | 3.29 | 0 | 10,310 | -0.1 |
10/03/2014 |
3.35
|
29,340 | 3.32 | 3.35 | 3.22 | 5,000 | 2,700 | 0.0 |
07/03/2014 |
3.32
|
7,300 | 3.32 | 3.32 | 3.25 | 360 | 300 | 0.0 |
06/03/2014 |
3.32
|
3,810 | 3.29 | 3.32 | 3.19 | 0 | 0 | 0 |
05/03/2014 |
3.29
|
6,660 | 3.29 | 3.29 | 3.15 | 50 | 3,000 | -0.0 |
04/03/2014 |
3.29
|
6,120 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 |
03/03/2014 |
3.32
|
6,750 | 3.29 | 3.32 | 3.22 | 0 | 0 | 0 |
28/02/2014 |
3.29
|
1,550 | 3.25 | 3.32 | 3.25 | 0 | 0 | 0 |
27/02/2014 |
3.25
|
15,380 | 3.32 | 3.35 | 3.19 | 0 | 0 | 0 |
26/02/2014 |
3.32
|
13,580 | 3.32 | 3.35 | 3.29 | 0 | 5,000 | -0.1 |
25/02/2014 |
3.32
|
21,270 | 3.32 | 3.39 | 3.25 | 0 | 10 | -0.0 |
24/02/2014 |
3.32
|
55,160 | 3.32 | 3.42 | 3.25 | 12,000 | 0 | 0.1 |
21/02/2014 |
3.32
|
5,560 | 3.25 | 3.32 | 3.15 | 100 | 0 | 0.0 |
20/02/2014 |
3.25
|
42,620 | 3.32 | 3.32 | 3.22 | 0 | 24,450 | -0.2 |
19/02/2014 |
3.32
|
41,170 | 3.25 | 3.42 | 3.25 | 19,900 | 0 | 0.2 |
18/02/2014 |
3.25
|
12,110 | 3.19 | 3.32 | 3.19 | 0 | 0 | 0 |
17/02/2014 |
3.19
|
21,340 | 3.12 | 3.19 | 3.12 | 0 | 0 | 0 |
14/02/2014 |
3.12
|
14,210 | 3.12 | 3.32 | 3.12 | 11,200 | 0 | 0.1 |
13/02/2014 |
3.12
|
26,900 | 3.19 | 3.19 | 3.09 | 4,000 | 4,670 | -0.0 |
12/02/2014 |
3.19
|
9,620 | 3.15 | 3.19 | 3.09 | 0 | 0 | 0 |
11/02/2014 |
3.15
|
2,320 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
10/02/2014 |
3.12
|
23,020 | 3.09 | 3.12 | 3.09 | 0 | 0 | 0 |
07/02/2014 |
3.09
|
61,050 | 3.29 | 3.29 | 3.09 | 0 | 0 | 0 |
06/02/2014 |
3.29
|
510 | 3.12 | 3.29 | 3.15 | 0 | 500 | -0.0 |
27/01/2014 |
3.12
|
7,110 | 3.19 | 3.22 | 3.12 | 80 | 7,030 | -0.1 |
24/01/2014 |
3.19
|
5,500 | 3.19 | 3.19 | 3.19 | 3,410 | 3,500 | -0.0 |
23/01/2014 |
3.19
|
400 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
22/01/2014 |
3.22
|
6,500 | 3.22 | 3.25 | 3.22 | 5,000 | 0 | 0.0 |
21/01/2014 |
3.22
|
1,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
20/01/2014 |
3.22
|
9,830 | 3.22 | 3.22 | 3.05 | 9,300 | 0 | 0.1 |
17/01/2014 |
3.22
|
6,130 | 3.22 | 3.32 | 3.22 | 5,000 | 0 | 0.0 |
16/01/2014 |
3.22
|
10 | 3.15 | 3.22 | 3.22 | 0 | 0 | 0 |
15/01/2014 |
3.15
|
380 | 3.22 | 3.29 | 3.15 | 0 | 0 | 0 |
14/01/2014 |
3.22
|
10 | 3.09 | 3.22 | 3.22 | 0 | 0 | 0 |
13/01/2014 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
10/01/2014 |
3.09
|
15,430 | 3.25 | 3.25 | 3.09 | 15,430 | 5,070 | 0.1 |
09/01/2014 |
3.25
|
5,460 | 3.15 | 3.25 | 3.09 | 0 | 0 | 0 |
08/01/2014 |
3.15
|
370 | 3.15 | 3.15 | 3.15 | 250 | 0 | 0.0 |
07/01/2014 |
3.15
|
2,120 | 3.29 | 3.29 | 3.15 | 0 | 0 | 0 |
06/01/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
03/01/2014 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
02/01/2014 |
3.29
|
1,630 | 3.15 | 3.32 | 2.95 | 0 | 0 | 0 |
31/12/2013 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
30/12/2013 |
3.15
|
6,080 | 3.15 | 3.15 | 3.15 | 2,630 | 0 | 0.0 |
27/12/2013 |
3.15
|
33,690 | 3.19 | 3.19 | 3.12 | 20,000 | 0 | 0.2 |
26/12/2013 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
25/12/2013 |
3.19
|
1,000 | 3.15 | 3.19 | 3.19 | 0 | 0 | 0 |
24/12/2013 |
3.15
|
850 | 3.22 | 3.32 | 3.15 | 0 | 0 | 0 |
23/12/2013 |
3.22
|
20 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 |
20/12/2013 |
3.29
|
353,000 | 3.32 | 3.32 | 3.22 | 300 | 0 | 0.0 |
19/12/2013 |
3.32
|
252,880 | 3.32 | 3.49 | 3.15 | 0 | 0 | 0 |
18/12/2013 |
3.32
|
10 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
17/12/2013 |
3.32
|
32,960 | 3.25 | 3.32 | 3.22 | 0 | 200 | -0.0 |
16/12/2013 |
3.25
|
100 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
13/12/2013 |
3.25
|
5,160 | 3.19 | 3.29 | 3.09 | 620 | 0 | 0.0 |
12/12/2013 |
3.19
|
40,650 | 3.19 | 3.32 | 3.15 | 0 | 0 | 0 |
11/12/2013 |
3.19
|
8,980 | 3.32 | 3.32 | 3.19 | 7,670 | 0 | 0.1 |
10/12/2013 |
3.32
|
3,100 | 3.29 | 3.32 | 3.29 | 0 | 0 | 0 |
09/12/2013 |
3.29
|
6,200 | 3.25 | 3.29 | 3.15 | 0 | 0 | 0 |
06/12/2013 |
3.25
|
5,580 | 3.19 | 3.25 | 3.05 | 2,400 | 0 | 0.0 |
05/12/2013 |
3.19
|
100 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
04/12/2013 |
3.19
|
170 | 3.12 | 3.19 | 3.09 | 0 | 0 | 0 |
03/12/2013 |
3.12
|
20 | 3.09 | 3.19 | 3.12 | 0 | 0 | 0 |
02/12/2013 |
3.09
|
2,110 | 3.15 | 3.32 | 3.09 | 0 | 0 | 0 |
29/11/2013 |
3.15
|
9,090 | 3.12 | 3.29 | 3.05 | 5,030 | 0 | 0.0 |
28/11/2013 |
3.12
|
530 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 |
27/11/2013 |
3.12
|
2,400 | 3.12 | 3.19 | 3.02 | 1,000 | 0 | 0.0 |
26/11/2013 |
3.12
|
8,820 | 3.02 | 3.15 | 3.09 | 0 | 4,690 | -0.0 |
25/11/2013 |
3.02
|
5,030 | 3.02 | 3.05 | 2.95 | 0 | 0 | 0 |
22/11/2013 |
3.02
|
20,030 | 3.12 | 3.12 | 2.95 | 0 | 16,860 | -0.2 |