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) |
21/11/2013 |
3.12
|
10,150 | 3.12 | 3.15 | 3.02 | 300 | 5,000 | -0.0 |
20/11/2013 |
3.12
|
2,820 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
19/11/2013 |
3.15
|
130 | 3.12 | 3.15 | 2.99 | 0 | 0 | 0 |
18/11/2013 |
3.12
|
36,950 | 3.05 | 3.12 | 3.05 | 0 | 23,140 | -0.2 |
15/11/2013 |
3.05
|
7,170 | 3.05 | 3.19 | 3.05 | 500 | 7,000 | -0.1 |
14/11/2013 |
3.05
|
20 | 3.19 | 3.19 | 3.05 | 0 | 0 | 0 |
13/11/2013 |
3.19
|
12,970 | 3.12 | 3.19 | 3.12 | 200 | 12,960 | -0.1 |
12/11/2013 |
3.12
|
3,020 | 3.15 | 3.15 | 3.12 | 0 | 1,000 | -0.0 |
11/11/2013 |
3.15
|
2,140 | 3.29 | 3.29 | 3.12 | 1,570 | 1,050 | 0.0 |
08/11/2013 |
3.29
|
30 | 3.32 | 3.32 | 3.12 | 0 | 0 | 0 |
07/11/2013 |
3.32
|
5,000 | 3.12 | 3.32 | 3.02 | 10 | 1,190 | -0.0 |
06/11/2013 |
3.12
|
7,460 | 2.95 | 3.12 | 3.02 | 4,670 | 0 | 0.0 |
05/11/2013 |
2.95
|
330 | 3.15 | 3.15 | 2.95 | 0 | 0 | 0 |
04/11/2013 |
3.15
|
5,670 | 3.05 | 3.22 | 2.92 | 0 | 1,000 | -0.0 |
01/11/2013 |
3.05
|
4,990 | 3.15 | 3.19 | 3.05 | 3,800 | 0 | 0.0 |
31/10/2013 |
3.15
|
6,460 | 2.99 | 3.15 | 2.92 | 1,000 | 0 | 0.0 |
30/10/2013 |
2.99
|
2,230 | 2.92 | 2.99 | 2.95 | 530 | 0 | 0.0 |
29/10/2013 |
2.92
|
14,010 | 2.89 | 2.92 | 2.86 | 1,000 | 0 | 0.0 |
28/10/2013 |
2.89
|
2,630 | 2.86 | 2.92 | 2.86 | 1,000 | 1,910 | -0.0 |
25/10/2013 |
2.86
|
8,550 | 2.92 | 2.92 | 2.86 | 1,000 | 300 | 0.0 |
24/10/2013 |
2.92
|
13,700 | 2.89 | 2.92 | 2.79 | 1,000 | 0 | 0.0 |
23/10/2013 |
2.89
|
4,260 | 2.82 | 2.89 | 2.89 | 0 | 1,020 | -0.0 |
22/10/2013 |
2.82
|
10,420 | 2.86 | 2.86 | 2.79 | 0 | 0 | 0 |
21/10/2013 |
2.86
|
20,630 | 2.76 | 2.86 | 2.76 | 0 | 860 | -0.0 |
18/10/2013 |
2.76
|
2,640 | 2.82 | 2.82 | 2.72 | 500 | 0 | 0.0 |
17/10/2013 |
2.82
|
9,560 | 2.79 | 2.82 | 2.72 | 20 | 0 | 0.0 |
16/10/2013 |
2.79
|
2,940 | 2.86 | 2.86 | 2.66 | 500 | 0 | 0.0 |
15/10/2013 |
2.86
|
310 | 2.86 | 2.92 | 2.86 | 0 | 0 | 0 |
14/10/2013 |
2.86
|
2,370 | 2.86 | 2.92 | 2.66 | 0 | 0 | 0 |
11/10/2013 |
2.86
|
130 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
10/10/2013 |
2.86
|
1,020 | 2.86 | 2.92 | 2.76 | 0 | 0 | 0 |
09/10/2013 |
2.86
|
70 | 2.82 | 2.92 | 2.86 | 0 | 0 | 0 |
08/10/2013 |
2.82
|
3,630 | 2.79 | 2.95 | 2.82 | 0 | 0 | 0 |
07/10/2013 |
2.79
|
1,080 | 2.95 | 3.02 | 2.76 | 0 | 0 | 0 |
04/10/2013 |
2.95
|
660 | 2.95 | 2.95 | 2.95 | 100 | 0 | 0.0 |
03/10/2013 |
2.95
|
3,290 | 2.82 | 2.95 | 2.82 | 0 | 0 | 0 |
02/10/2013 |
2.82
|
40,610 | 2.82 | 2.86 | 2.66 | 100 | 0 | 0.0 |
01/10/2013 |
2.82
|
3,450 | 2.89 | 2.89 | 2.79 | 300 | 0 | 0.0 |
30/09/2013 |
2.89
|
5,640 | 3.09 | 3.15 | 2.89 | 100 | 0 | 0.0 |
27/09/2013 |
3.09
|
2,150 | 3.29 | 3.29 | 3.09 | 0 | 0 | 0 |
26/09/2013 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
25/09/2013 |
3.29
|
10 | 3.25 | 3.29 | 3.29 | 0 | 0 | 0 |
24/09/2013 |
3.25
|
420 | 3.32 | 3.32 | 3.12 | 100 | 0 | 0.0 |
23/09/2013 |
3.32
|
20 | 3.12 | 3.32 | 3.15 | 0 | 0 | 0 |
20/09/2013 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
19/09/2013 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
18/09/2013 |
3.12
|
80 | 3.12 | 3.12 | 2.99 | 0 | 0 | 0 |
17/09/2013 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
16/09/2013 |
3.12
|
90 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 |
13/09/2013 |
3.12
|
60 | 3.09 | 3.12 | 3.05 | 50 | 0 | 0.0 |
12/09/2013 |
3.09
|
7,460 | 3.05 | 3.09 | 2.86 | 0 | 10 | -0.0 |
11/09/2013 |
3.05
|
950 | 3.22 | 3.22 | 3.05 | 0 | 0 | 0 |
10/09/2013 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
09/09/2013 |
3.22
|
270 | 3.22 | 3.22 | 3.05 | 0 | 0 | 0 |
06/09/2013 |
3.22
|
420 | 3.22 | 3.22 | 3.05 | 0 | 10 | -0.0 |
05/09/2013 |
3.22
|
510 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
04/09/2013 |
3.22
|
10 | 3.09 | 3.22 | 3.22 | 0 | 0 | 0 |
03/09/2013 |
3.09
|
80 | 3.22 | 3.22 | 3.09 | 0 | 0 | 0 |
30/08/2013 |
3.22
|
120 | 3.25 | 3.25 | 3.05 | 0 | 0 | 0 |
29/08/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
28/08/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
27/08/2013 |
3.25
|
10 | 3.15 | 3.25 | 3.25 | 0 | 0 | 0 |
26/08/2013 |
3.15
|
9,600 | 3.15 | 3.15 | 2.99 | 0 | 0 | 0 |
23/08/2013 |
3.15
|
4,460 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
22/08/2013 |
3.15
|
2,350 | 3.25 | 3.25 | 3.15 | 250 | 430 | -0.0 |
21/08/2013 |
3.25
|
8,300 | 3.25 | 3.25 | 3.25 | 8,300 | 0 | 0.1 |
20/08/2013 |
3.25
|
380 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
19/08/2013 |
3.25
|
2,820 | 3.25 | 3.25 | 3.25 | 120 | 0 | 0.0 |
16/08/2013 |
3.25
|
3,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
15/08/2013 |
3.25
|
1,110 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
14/08/2013 |
3.25
|
2,000 | 3.29 | 3.29 | 3.25 | 2,000 | 0 | 0.0 |
13/08/2013 |
3.29
|
20 | 3.25 | 3.29 | 3.25 | 0 | 0 | 0 |
12/08/2013 |
3.25
|
10 | 3.15 | 3.25 | 3.25 | 0 | 0 | 0 |
09/08/2013 |
3.15
|
260 | 3.15 | 3.35 | 3.15 | 0 | 0 | 0 |
08/08/2013 |
3.15
|
160 | 3.15 | 3.35 | 3.15 | 0 | 0 | 0 |
07/08/2013 |
3.15
|
2,720 | 3.32 | 3.39 | 3.15 | 1,430 | 0 | 0.0 |
06/08/2013 |
3.32
|
260 | 3.52 | 3.52 | 3.32 | 0 | 0 | 0 |
05/08/2013 |
3.52
|
260 | 3.32 | 3.52 | 3.09 | 0 | 0 | 0 |
02/08/2013 |
3.32
|
50 | 3.15 | 3.32 | 3.02 | 0 | 0 | 0 |
01/08/2013 |
3.15
|
33,740 | 3.39 | 3.39 | 3.15 | 0 | 17,190 | -0.2 |
31/07/2013 |
3.39
|
1,890 | 3.39 | 3.59 | 3.32 | 1,880 | 0 | 0.0 |
30/07/2013 |
3.39
|
5,020 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 |
29/07/2013 |
3.49
|
2,090 | 3.32 | 3.49 | 3.09 | 0 | 0 | 0 |
26/07/2013 |
3.32
|
260 | 3.52 | 3.62 | 3.32 | 0 | 0 | 0 |
25/07/2013 |
3.52
|
14,740 | 3.65 | 3.65 | 3.42 | 0 | 140 | -0.0 |
24/07/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
23/07/2013 |
3.65
|
1,090 | 3.72 | 3.72 | 3.52 | 500 | 370 | 0.0 |
22/07/2013 |
3.72
|
60 | 3.52 | 3.72 | 3.72 | 0 | 0 | 0 |
19/07/2013 |
3.52
|
2,550 | 3.62 | 3.62 | 3.52 | 2,000 | 0 | 0.0 |
18/07/2013 |
3.62
|
1,710 | 3.52 | 3.65 | 3.52 | 1,000 | 0 | 0.0 |
17/07/2013 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
16/07/2013 |
3.52
|
1,640 | 3.49 | 3.65 | 3.45 | 300 | 0 | 0.0 |
15/07/2013 |
3.49
|
250 | 3.55 | 3.55 | 3.49 | 0 | 0 | 0 |
12/07/2013 |
3.55
|
2,850 | 3.49 | 3.65 | 3.39 | 860 | 0 | 0.0 |
11/07/2013 |
3.49
|
6,120 | 3.29 | 3.49 | 3.25 | 0 | 1,250 | -0.0 |
10/07/2013 |
3.29
|
6,350 | 3.52 | 3.65 | 3.29 | 0 | 0 | 0 |
09/07/2013 |
3.52
|
2,340 | 3.65 | 3.65 | 3.52 | 0 | 0 | 0 |
08/07/2013 |
3.65
|
30 | 3.65 | 3.65 | 3.49 | 0 | 0 | 0 |
05/07/2013 |
3.65
|
4,600 | 3.69 | 3.69 | 3.62 | 0 | 0 | 0 |
04/07/2013 |
3.69
|
1,010 | 3.69 | 3.69 | 3.45 | 0 | 0 | 0 |