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) |
-0.45 | -1.89% | 86,400 | -12,723 | -0.3 |
23.15
24.50
23.35
|
2 tháng
(2024-07-22) |
-0.45 | -1.89% | 117,500 | -11,448 | -0.3 |
23.15
25.35
23.35
|
3 tháng
(2024-06-21) |
-0.65 | -2.71% | 166,300 | -13,318 | -0.3 |
23.15
25.35
23.35
|
6 tháng
(2024-03-25) |
-0.91 | -3.75% | 353,700 | -81,362 | -1.9 |
23.15
26.29
23.35
|
12 tháng
(2023-09-25) |
-1.26 | -5.11% | 512,300 | -96,162 | -2.3 |
21.17
26.29
23.35
|
24 tháng
(2022-09-30) |
-1.48 | -5.95% | 1,845,300 | -164,747 | -4.2 |
21.17
26.51
23.35
|
36 tháng
(2021-10-05) |
4.91 | 26.65% | 12,037,600 | -271,509 | -9.3 |
18.44
32.71
23.35
|
60 tháng
(2019-10-16) |
13.04 | 126.39% | 15,743,000 | -219,929 | -7.7 |
9.08
32.71
23.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/11/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
01/11/2013 |
3.34
|
3,000 | 3.47 | 3.47 | 3.34 | 0 | 0 | 0 |
31/10/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
30/10/2013 |
3.47
|
3,290 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 |
29/10/2013 |
3.59
|
3,000 | 3.38 | 3.59 | 3.55 | 0 | 0 | 0 |
28/10/2013 |
3.38
|
790 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 |
25/10/2013 |
3.42
|
5,760 | 3.47 | 3.47 | 3.34 | 0 | 0 | 0 |
24/10/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
23/10/2013 |
3.47
|
7,220 | 3.42 | 3.47 | 3.42 | 7,210 | 0 | 0.1 |
22/10/2013 |
3.42
|
5,800 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 |
21/10/2013 |
3.51
|
12,820 | 3.51 | 3.51 | 3.34 | 11,810 | 0 | 0.1 |
18/10/2013 |
3.51
|
10 | 3.38 | 3.51 | 3.51 | 0 | 0 | 0 |
17/10/2013 |
3.38
|
2,010 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 |
16/10/2013 |
3.38
|
11,010 | 3.34 | 3.38 | 3.34 | 0 | 0 | 0 |
15/10/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
14/10/2013 |
3.34
|
2,200 | 3.30 | 3.34 | 3.34 | 0 | 0 | 0 |
11/10/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
10/10/2013 |
3.30
|
2,580 | 3.38 | 3.38 | 3.30 | 0 | 0 | 0 |
09/10/2013 |
3.38
|
0 | 3.34 | 3.38 | 3.38 | 0 | 0 | 0 |
08/10/2013 |
3.34
|
10,020 | 3.34 | 3.38 | 3.34 | 0 | 0 | 0 |
07/10/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
04/10/2013 |
3.34
|
19,710 | 3.34 | 3.34 | 3.34 | 0 | 11,410 | -0.1 |
03/10/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
02/10/2013 |
3.34
|
1,000 | 3.26 | 3.34 | 3.34 | 0 | 0 | 0 |
01/10/2013 |
3.26
|
1,000 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
30/09/2013 |
3.34
|
3,100 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 |
27/09/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
26/09/2013 |
3.38
|
1,500 | 3.34 | 3.38 | 3.38 | 0 | 0 | 0 |
25/09/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
24/09/2013 |
3.34
|
2,360 | 3.26 | 3.34 | 3.34 | 0 | 0 | 0 |
23/09/2013 |
3.26
|
10 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
20/09/2013 |
3.26
|
3,700 | 3.38 | 3.38 | 3.26 | 0 | 0 | 0 |
19/09/2013 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
18/09/2013 |
3.38
|
1,500 | 3.34 | 3.38 | 3.38 | 0 | 0 | 0 |
17/09/2013 |
3.34
|
3,000 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 |
16/09/2013 |
3.42
|
7,250 | 3.34 | 3.42 | 3.34 | 0 | 0 | 0 |
13/09/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
12/09/2013 |
3.34
|
1,080 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
11/09/2013 |
3.34
|
3,280 | 3.34 | 3.34 | 3.17 | 0 | 0 | 0 |
10/09/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
09/09/2013 |
3.34
|
20,020 | 3.34 | 3.34 | 3.34 | 10,020 | 0 | 0.1 |
06/09/2013 |
3.34
|
2,480 | 3.34 | 3.34 | 3.34 | 2,480 | 0 | 0.0 |
05/09/2013 |
3.34
|
7,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
04/09/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
03/09/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
30/08/2013 |
3.34
|
11,500 | 3.34 | 3.34 | 3.34 | 1,500 | 0 | 0.0 |
29/08/2013 |
3.34
|
38,220 | 3.34 | 3.47 | 3.34 | 0 | 0 | 0 |
28/08/2013 |
3.34
|
19,600 | 3.34 | 3.38 | 3.34 | 10,000 | 0 | 0.1 |
27/08/2013 |
3.34
|
13,490 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 |
26/08/2013 |
3.51
|
18,440 | 3.38 | 3.51 | 3.34 | 0 | 0 | 0 |
23/08/2013 |
3.38
|
130 | 3.26 | 3.38 | 3.30 | 0 | 0 | 0 |
22/08/2013 |
3.26
|
1,350 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
21/08/2013 |
3.34
|
10 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
20/08/2013 |
3.34
|
5,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
19/08/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
16/08/2013 |
3.34
|
10,590 | 3.30 | 3.34 | 3.34 | 0 | 580 | -0.0 |
15/08/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
14/08/2013 |
3.30
|
50 | 3.34 | 3.34 | 3.26 | 30 | 0 | 0.0 |
13/08/2013 |
3.34
|
200 | 3.17 | 3.34 | 3.34 | 0 | 0 | 0 |
12/08/2013 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
09/08/2013 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
08/08/2013 |
3.17
|
1,000 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
07/08/2013 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
06/08/2013 |
3.17
|
10 | 3.13 | 3.17 | 3.17 | 0 | 0 | 0 |
05/08/2013 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
02/08/2013 |
3.13
|
10 | 3.34 | 3.34 | 3.13 | 0 | 10 | -0.0 |
01/08/2013 |
3.34
|
10 | 3.17 | 3.34 | 3.34 | 0 | 0 | 0 |
31/07/2013 |
3.17
|
2,580 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
30/07/2013 |
3.17
|
500 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 |
29/07/2013 |
3.26
|
5,240 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
26/07/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
25/07/2013 |
3.30
|
400 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
24/07/2013 |
3.34
|
20,080 | 3.30 | 3.34 | 3.30 | 0 | 20,000 | -0.2 |
23/07/2013 |
3.30
|
15,100 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
22/07/2013 |
3.34
|
2,880 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
19/07/2013 |
3.34
|
710 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
18/07/2013 |
3.34
|
3,310 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 |
17/07/2013 |
3.38
|
10,000 | 3.38 | 3.38 | 3.38 | 10,000 | 0 | 0.1 |
16/07/2013 |
3.38
|
20 | 3.34 | 3.38 | 3.38 | 0 | 0 | 0 |
15/07/2013 |
3.34
|
8,000 | 3.30 | 3.34 | 3.34 | 8,000 | 0 | 0.1 |
12/07/2013 |
3.30
|
44,450 | 3.30 | 3.34 | 3.30 | 0 | 0 | 0 |
11/07/2013 |
3.30
|
4,030 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
10/07/2013 |
3.34
|
500 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
09/07/2013 |
3.34
|
2,000 | 3.38 | 3.38 | 3.34 | 2,000 | 0 | 0.0 |
08/07/2013 |
3.38
|
7,840 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 |
05/07/2013 |
3.30
|
18,880 | 3.34 | 3.34 | 3.30 | 0 | 18,880 | -0.1 |
04/07/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
03/07/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
02/07/2013 |
3.34
|
38,510 | 3.34 | 3.34 | 3.30 | 2,000 | 0 | 0.0 |
01/07/2013 |
3.34
|
1,200 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
28/06/2013 |
3.34
|
5,050 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 |
27/06/2013 |
3.30
|
7,820 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
26/06/2013 |
3.30
|
5,500 | 3.30 | 3.34 | 3.30 | 0 | 1,980 | -0.0 |
25/06/2013 |
3.30
|
22,420 | 3.34 | 3.38 | 3.30 | 0 | 0 | 0 |
24/06/2013 |
3.34
|
4,160 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
21/06/2013 |
3.34
|
4,900 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
20/06/2013 |
3.34
|
160 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 |
19/06/2013 |
3.42
|
10,010 | 3.34 | 3.42 | 3.38 | 0 | 0 | 0 |
18/06/2013 |
3.34
|
10,010 | 3.30 | 3.34 | 3.34 | 100 | 0 | 0.0 |
17/06/2013 |
3.30
|
21,210 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |