Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -2.83% | 1,341,800 | -216,500 | -2.2 |
10
10.80
10.30
|
2 tháng
(2024-07-22) |
-0.50 | -4.63% | 2,991,600 | 182,800 | 2.0 |
9.90
10.80
10.30
|
3 tháng
(2024-06-21) |
-1.70 | -14.17% | 6,116,900 | 224,700 | 2.4 |
9.90
12
10.30
|
6 tháng
(2024-03-25) |
-2.40 | -18.90% | 23,294,700 | -1,004,100 | -14.6 |
9.90
13.70
10.30
|
12 tháng
(2023-09-25) |
-0.40 | -3.74% | 39,225,500 | -1,079,300 | -15.9 |
7.80
14.30
10.30
|
24 tháng
(2022-09-30) |
3.20 | 45.07% | 69,550,166 | -2,491,361 | -33.3 |
3.90
14.30
10.30
|
36 tháng
(2021-10-05) |
-1.50 | -12.71% | 104,339,952 | -4,166,061 | -68.5 |
3.90
22
10.30
|
60 tháng
(2019-10-16) |
-1.50 | -12.71% | 129,071,663 | -5,986,722 | -86.1 |
3.90
22
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2013 |
3.96
|
133,400 | 3.96 | 3.96 | 3.87 | 20,000 | 0 | 0.1 |
21/11/2013 |
3.96
|
375,200 | 3.96 | 4.13 | 3.87 | 20,000 | 0 | 0.1 |
20/11/2013 |
3.96
|
104,100 | 3.87 | 3.96 | 3.79 | 0 | 0 | 0 |
19/11/2013 |
3.87
|
209,500 | 3.79 | 3.87 | 3.70 | 0 | 0 | 0 |
18/11/2013 |
3.79
|
98,200 | 3.62 | 3.79 | 3.53 | 0 | 0 | 0 |
15/11/2013 |
3.62
|
56,200 | 3.53 | 3.62 | 3.44 | 0 | 0 | 0 |
14/11/2013 |
3.53
|
59,400 | 3.53 | 3.53 | 3.36 | 0 | 0 | 0 |
13/11/2013 |
3.53
|
29,900 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 |
12/11/2013 |
3.62
|
53,400 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 |
11/11/2013 |
3.62
|
63,000 | 3.53 | 3.62 | 3.44 | 0 | 0 | 0 |
08/11/2013 |
3.53
|
62,600 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 |
07/11/2013 |
3.62
|
188,400 | 3.44 | 3.62 | 3.44 | 0 | 0 | 0 |
06/11/2013 |
3.44
|
19,000 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
05/11/2013 |
3.44
|
43,000 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
04/11/2013 |
3.44
|
63,900 | 3.36 | 3.44 | 3.27 | 0 | 0 | 0 |
01/11/2013 |
3.36
|
21,600 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
31/10/2013 |
3.36
|
30,800 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
30/10/2013 |
3.36
|
27,800 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
29/10/2013 |
3.36
|
34,200 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
28/10/2013 |
3.36
|
64,100 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
25/10/2013 |
3.36
|
43,800 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
24/10/2013 |
3.36
|
74,100 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 |
23/10/2013 |
3.44
|
57,300 | 3.44 | 3.53 | 3.36 | 0 | 0 | 0 |
22/10/2013 |
3.44
|
121,900 | 3.70 | 3.70 | 3.44 | 0 | 0 | 0 |
21/10/2013 |
3.70
|
58,200 | 3.62 | 3.70 | 3.53 | 0 | 0 | 0 |
18/10/2013 |
3.62
|
50,000 | 3.62 | 3.79 | 3.53 | 0 | 0 | 0 |
17/10/2013 |
3.62
|
113,300 | 3.36 | 3.62 | 3.27 | 0 | 0 | 0 |
16/10/2013 |
3.36
|
15,800 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
15/10/2013 |
3.36
|
10,300 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
14/10/2013 |
3.36
|
40,900 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
11/10/2013 |
3.36
|
25,400 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
10/10/2013 |
3.36
|
69,900 | 3.36 | 3.44 | 3.19 | 0 | 0 | 0 |
09/10/2013 |
3.36
|
34,200 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
08/10/2013 |
3.36
|
23,200 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
07/10/2013 |
3.36
|
20,400 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
04/10/2013 |
3.36
|
11,100 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 |
03/10/2013 |
3.44
|
31,800 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
02/10/2013 |
3.44
|
23,900 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
01/10/2013 |
3.44
|
63,700 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
30/09/2013 |
3.44
|
30,500 | 3.36 | 3.44 | 3.27 | 0 | 0 | 0 |
27/09/2013 |
3.36
|
31,200 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
26/09/2013 |
3.44
|
26,900 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 |
25/09/2013 |
3.44
|
73,400 | 3.27 | 3.44 | 3.19 | 0 | 0 | 0 |
24/09/2013 |
3.27
|
22,800 | 3.27 | 3.27 | 3.10 | 0 | 0 | 0 |
23/09/2013 |
3.27
|
20,200 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
20/09/2013 |
3.27
|
2,100 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
19/09/2013 |
3.27
|
7,200 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
18/09/2013 |
3.27
|
20,200 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
17/09/2013 |
3.27
|
14,600 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
16/09/2013 |
3.27
|
8,900 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
13/09/2013 |
3.27
|
600 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
12/09/2013 |
3.27
|
28,800 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
11/09/2013 |
3.27
|
2,100 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
10/09/2013 |
3.27
|
21,200 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
09/09/2013 |
3.27
|
7,600 | 3.27 | 3.27 | 3.10 | 0 | 0 | 0 |
06/09/2013 |
3.27
|
7,200 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
05/09/2013 |
3.27
|
10,200 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
04/09/2013 |
3.19
|
39,400 | 3.27 | 3.27 | 3.19 | 0 | 0 | 0 |
03/09/2013 |
3.27
|
29,500 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
30/08/2013 |
3.36
|
38,600 | 3.19 | 3.36 | 3.19 | 0 | 0 | 0 |
29/08/2013 |
3.19
|
46,100 | 3.27 | 3.36 | 3.19 | 0 | 0 | 0 |
28/08/2013 |
3.27
|
25,000 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 |
27/08/2013 |
3.44
|
57,100 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
26/08/2013 |
3.44
|
30,000 | 3.36 | 3.44 | 3.36 | 0 | 0 | 0 |
23/08/2013 |
3.36
|
29,700 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
22/08/2013 |
3.36
|
60,800 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 |
21/08/2013 |
3.44
|
96,200 | 3.36 | 3.44 | 3.27 | 0 | 0 | 0 |
20/08/2013 |
3.36
|
37,300 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 |
19/08/2013 |
3.44
|
55,800 | 3.36 | 3.44 | 3.27 | 0 | 0 | 0 |
16/08/2013 |
3.36
|
45,200 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
15/08/2013 |
3.36
|
45,600 | 3.36 | 3.44 | 3.27 | 0 | 0 | 0 |
14/08/2013 |
3.36
|
27,800 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
13/08/2013 |
3.36
|
38,500 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
12/08/2013 |
3.36
|
30,700 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
09/08/2013 |
3.36
|
3,800 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
08/08/2013 |
3.36
|
27,800 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
07/08/2013 |
3.44
|
33,000 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
06/08/2013 |
3.44
|
41,600 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
05/08/2013 |
3.44
|
700 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
02/08/2013 |
3.44
|
2,300 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
01/08/2013 |
3.44
|
33,800 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
31/07/2013 |
3.44
|
7,700 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
30/07/2013 |
3.44
|
6,200 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
29/07/2013 |
3.44
|
8,000 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 |
26/07/2013 |
3.62
|
40,200 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 |
25/07/2013 |
3.70
|
3,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
24/07/2013 |
3.70
|
21,800 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
23/07/2013 |
3.79
|
37,400 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
22/07/2013 |
3.79
|
26,600 | 3.79 | 3.87 | 3.79 | 0 | 0 | 0 |
19/07/2013 |
3.79
|
48,600 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
18/07/2013 |
3.87
|
47,200 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
17/07/2013 |
3.87
|
39,100 | 3.87 | 3.96 | 3.79 | 0 | 0 | 0 |
16/07/2013 |
3.87
|
34,200 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
15/07/2013 |
3.87
|
33,500 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
12/07/2013 |
3.87
|
18,900 | 3.79 | 3.87 | 3.79 | 0 | 0 | 0 |
11/07/2013 |
3.79
|
25,800 | 3.70 | 3.79 | 3.79 | 0 | 0 | 0 |
10/07/2013 |
3.70
|
30,400 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
09/07/2013 |
3.87
|
42,500 | 3.79 | 3.87 | 3.79 | 0 | 0 | 0 |
08/07/2013 |
3.79
|
500 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
05/07/2013 |
3.79
|
33,000 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |