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) |
0.99 | 3.05% | 19,200 | 4,900 | 0.2 |
32.51
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-24) |
0.60 | 1.82% | 53,700 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-26) |
-3.47 | -9.39% | 682,300 | 91,800 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-10-03) |
3.67 | 12.30% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-06) |
5.06 | 17.78% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-17) |
15.79 | 89.19% | 6,308,098 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
3.94
|
20,110 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 |
22/11/2013 |
4.02
|
38,400 | 3.90 | 4.05 | 3.98 | 0 | 0 | 0 |
21/11/2013 |
3.90
|
70,550 | 4.05 | 4.09 | 3.90 | 0 | 0 | 0 |
20/11/2013 |
4.05
|
27,600 | 4.02 | 4.05 | 4.02 | 0 | 0 | 0 |
19/11/2013 |
4.02
|
32,380 | 4.02 | 4.02 | 3.98 | 0 | 0 | 0 |
18/11/2013 |
4.02
|
41,200 | 3.98 | 4.02 | 3.98 | 0 | 0 | 0 |
15/11/2013 |
3.98
|
19,800 | 3.90 | 3.98 | 3.94 | 0 | 0 | 0 |
14/11/2013 |
3.90
|
4,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/11/2013 |
3.90
|
21,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/11/2013 |
3.90
|
129,400 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 |
11/11/2013 |
3.90
|
15,400 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
08/11/2013 |
3.90
|
52,600 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
07/11/2013 |
3.90
|
137,500 | 3.82 | 4.02 | 3.78 | 0 | 0 | 0 |
06/11/2013 |
3.82
|
61,400 | 3.78 | 3.82 | 3.70 | 0 | 0 | 0 |
05/11/2013 |
3.78
|
34,210 | 3.74 | 3.78 | 3.70 | 0 | 0 | 0 |
04/11/2013 |
3.74
|
32,400 | 3.63 | 3.74 | 3.63 | 0 | 0 | 0 |
01/11/2013 |
3.63
|
38,040 | 3.66 | 3.70 | 3.63 | 0 | 0 | 0 |
31/10/2013 |
3.66
|
4,200 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
30/10/2013 |
3.66
|
31,700 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 |
29/10/2013 |
3.63
|
24,900 | 3.66 | 3.66 | 3.63 | 0 | 0 | 0 |
28/10/2013 |
3.66
|
17,100 | 3.66 | 3.70 | 3.66 | 0 | 0 | 0 |
25/10/2013 |
3.66
|
13,700 | 3.70 | 3.70 | 3.66 | 0 | 0 | 0 |
24/10/2013 |
3.70
|
14,500 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 |
23/10/2013 |
3.74
|
21,000 | 3.66 | 3.74 | 3.63 | 0 | 0 | 0 |
22/10/2013 |
3.66
|
7,900 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
21/10/2013 |
3.74
|
21,900 | 3.70 | 3.78 | 3.70 | 0 | 0 | 0 |
18/10/2013 |
3.70
|
85,400 | 3.63 | 3.70 | 3.59 | 0 | 0 | 0 |
17/10/2013 |
3.63
|
30,700 | 3.51 | 3.66 | 3.51 | 0 | 0 | 0 |
16/10/2013 |
3.51
|
15,500 | 3.51 | 3.55 | 3.51 | 0 | 0 | 0 |
15/10/2013 |
3.51
|
12,100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
14/10/2013 |
3.51
|
3,900 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
11/10/2013 |
3.51
|
12,002 | 3.47 | 3.51 | 3.47 | 0 | 0 | 0 |
10/10/2013 |
3.47
|
7,500 | 3.43 | 3.47 | 3.47 | 0 | 0 | 0 |
09/10/2013 |
3.43
|
17,100 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 |
08/10/2013 |
3.51
|
4,600 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
07/10/2013 |
3.51
|
6,400 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
04/10/2013 |
3.51
|
2,400 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
03/10/2013 |
3.51
|
2,598 | 3.47 | 3.51 | 3.47 | 0 | 0 | 0 |
02/10/2013 |
3.47
|
14,500 | 3.47 | 3.51 | 3.47 | 0 | 0 | 0 |
01/10/2013 |
3.47
|
11,400 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
30/09/2013 |
3.43
|
6,050 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
27/09/2013 |
3.43
|
9,700 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
26/09/2013 |
3.43
|
12,800 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
25/09/2013 |
3.47
|
8,500 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
24/09/2013 |
3.47
|
500 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
23/09/2013 |
3.47
|
5,300 | 3.39 | 3.47 | 3.43 | 0 | 0 | 0 |
20/09/2013 |
3.39
|
5,200 | 3.43 | 3.43 | 3.39 | 0 | 0 | 0 |
19/09/2013 |
3.43
|
600 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
18/09/2013 |
3.43
|
2,000 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
17/09/2013 |
3.43
|
4,000 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
16/09/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
13/09/2013 |
3.43
|
2,800 | 3.39 | 3.43 | 3.43 | 0 | 0 | 0 |
12/09/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
11/09/2013 |
3.39
|
12,698 | 3.43 | 3.43 | 3.39 | 0 | 0 | 0 |
10/09/2013 |
3.43
|
8,500 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
09/09/2013 |
3.43
|
19,900 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
06/09/2013 |
3.43
|
11,000 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
05/09/2013 |
3.47
|
14,500 | 3.43 | 3.47 | 3.47 | 0 | 0 | 0 |
04/09/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
03/09/2013 |
3.43
|
10,000 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
30/08/2013 |
3.47
|
20,600 | 3.43 | 3.47 | 3.39 | 0 | 0 | 0 |
29/08/2013 |
3.43
|
10,800 | 3.35 | 3.47 | 3.39 | 0 | 0 | 0 |
28/08/2013 |
3.35
|
44,500 | 3.43 | 3.43 | 3.31 | 0 | 0 | 0 |
27/08/2013 |
3.43
|
4,000 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
26/08/2013 |
3.47
|
20,200 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
23/08/2013 |
3.47
|
22,100 | 3.43 | 3.51 | 3.43 | 0 | 0 | 0 |
22/08/2013 |
3.43
|
26,800 | 3.47 | 3.51 | 3.43 | 0 | 0 | 0 |
21/08/2013 |
3.47
|
11,300 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 |
20/08/2013 |
3.51
|
17,500 | 3.47 | 3.51 | 3.43 | 0 | 0 | 0 |
19/08/2013 |
3.47
|
29,648 | 3.47 | 3.47 | 3.43 | 0 | 48 | -0.0 |
16/08/2013 |
3.47
|
36,500 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
15/08/2013 |
3.51
|
31,100 | 3.43 | 3.51 | 3.47 | 0 | 0 | 0 |
14/08/2013 |
3.43
|
19,302 | 3.39 | 3.47 | 3.43 | 0 | 2 | -0.0 |
13/08/2013 |
3.39
|
39,900 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
12/08/2013 |
3.47
|
20,800 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
09/08/2013 |
3.51
|
20,900 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 |
08/08/2013 |
3.51
|
19,600 | 3.51 | 3.55 | 3.51 | 0 | 0 | 0 |
07/08/2013 |
3.51
|
8,700 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
06/08/2013 |
3.51
|
31,400 | 3.43 | 3.51 | 3.43 | 0 | 0 | 0 |
05/08/2013 |
3.43
|
16,750 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 |
02/08/2013 |
3.51
|
53,400 | 3.47 | 3.51 | 3.43 | 0 | 0 | 0 |
01/08/2013 |
3.47
|
40,600 | 3.43 | 3.55 | 3.47 | 0 | 0 | 0 |
31/07/2013 |
3.43
|
54,900 | 3.39 | 3.43 | 3.39 | 0 | 0 | 0 |
30/07/2013 |
3.39
|
20,848 | 3.39 | 3.43 | 3.39 | 0 | 0 | 0 |
29/07/2013 |
3.39
|
23,800 | 3.39 | 3.39 | 3.35 | 0 | 0 | 0 |
26/07/2013 |
3.39
|
25,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
25/07/2013 |
3.39
|
14,800 | 3.39 | 3.43 | 3.39 | 0 | 0 | 0 |
24/07/2013 |
3.39
|
7,400 | 3.43 | 3.43 | 3.35 | 0 | 0 | 0 |
23/07/2013 |
3.43
|
45,100 | 3.39 | 3.43 | 3.39 | 0 | 0 | 0 |
22/07/2013 |
3.39
|
15,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
19/07/2013 |
3.39
|
27,500 | 3.39 | 3.39 | 3.35 | 0 | 0 | 0 |
18/07/2013 |
3.39
|
18,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
17/07/2013 |
3.39
|
6,500 | 3.43 | 3.43 | 3.39 | 0 | 0 | 0 |
16/07/2013 |
3.43
|
30,300 | 3.39 | 3.43 | 3.35 | 0 | 0 | 0 |
15/07/2013 |
3.39
|
33,700 | 3.35 | 3.39 | 3.35 | 0 | 0 | 0 |
12/07/2013 |
3.35
|
36,000 | 3.31 | 3.39 | 3.31 | 0 | 0 | 0 |
11/07/2013 |
3.31
|
5,900 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
10/07/2013 |
3.31
|
31,300 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
09/07/2013 |
3.35
|
28,300 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
08/07/2013 |
3.35
|
11,100 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |