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) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/11/2013 |
3.61
|
150,910 | 3.58 | 3.63 | 3.58 | 0 | 0 | 0 |
13/11/2013 |
3.58
|
31,730 | 3.63 | 3.63 | 3.58 | 150 | 0 | 0.0 |
12/11/2013 |
3.63
|
232,050 | 3.58 | 3.63 | 3.61 | 0 | 0 | 0 |
11/11/2013 |
3.58
|
107,430 | 3.58 | 3.61 | 3.56 | 0 | 0 | 0 |
08/11/2013 |
3.58
|
42,670 | 3.56 | 3.58 | 3.56 | 0 | 0 | 0 |
07/11/2013 |
3.56
|
141,210 | 3.61 | 3.66 | 3.56 | 0 | 0 | 0 |
06/11/2013 |
3.61
|
30,540 | 3.58 | 3.63 | 3.58 | 0 | 0 | 0 |
05/11/2013 |
3.58
|
27,330 | 3.58 | 3.63 | 3.58 | 0 | 0 | 0 |
04/11/2013 |
3.58
|
200,950 | 3.56 | 3.63 | 3.58 | 100 | 4,300 | -0.1 |
01/11/2013 |
3.56
|
21,660 | 3.53 | 3.56 | 3.48 | 0 | 0 | 0 |
31/10/2013 |
3.53
|
6,790 | 3.53 | 3.56 | 3.51 | 0 | 0 | 0 |
30/10/2013 |
3.53
|
77,630 | 3.51 | 3.56 | 3.51 | 0 | 0 | 0 |
29/10/2013 |
3.51
|
156,190 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 |
28/10/2013 |
3.53
|
114,110 | 3.61 | 3.63 | 3.53 | 0 | 0 | 0 |
25/10/2013 |
3.61
|
102,310 | 3.61 | 3.63 | 3.58 | 0 | 0 | 0 |
24/10/2013 |
3.61
|
173,990 | 3.66 | 3.66 | 3.56 | 0 | 0 | 0 |
23/10/2013 |
3.66
|
330,990 | 3.63 | 3.66 | 3.53 | 0 | 37,770 | -0.6 |
22/10/2013 |
3.63
|
158,740 | 3.66 | 3.68 | 3.61 | 0 | 23,340 | -0.3 |
21/10/2013 |
3.66
|
285,940 | 3.66 | 3.78 | 3.63 | 0 | 30,000 | -0.5 |
18/10/2013 |
3.66
|
565,550 | 3.51 | 3.73 | 3.48 | 10,560 | 161,420 | -2.2 |
17/10/2013 |
3.51
|
194,530 | 3.53 | 3.58 | 3.48 | 0 | 98,250 | -1.4 |
16/10/2013 |
3.53
|
219,640 | 3.53 | 3.56 | 3.48 | 0 | 136,580 | -1.9 |
15/10/2013 |
3.53
|
289,620 | 3.43 | 3.56 | 3.46 | 0 | 145,000 | -2.0 |
14/10/2013 |
3.43
|
56,800 | 3.46 | 3.48 | 3.38 | 0 | 20,000 | -0.3 |
11/10/2013 |
3.46
|
57,430 | 3.46 | 3.53 | 3.41 | 0 | 40,000 | -0.6 |
10/10/2013 |
3.46
|
236,380 | 3.41 | 3.58 | 3.38 | 0 | 90,000 | -1.3 |
09/10/2013 |
3.41
|
81,890 | 3.38 | 3.41 | 3.33 | 0 | 0 | 0 |
08/10/2013 |
3.38
|
60,170 | 3.46 | 3.46 | 3.38 | 0 | 0 | 0 |
07/10/2013 |
3.46
|
119,060 | 3.46 | 3.51 | 3.41 | 100 | 20,000 | -0.3 |
04/10/2013 |
3.46
|
44,930 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 |
03/10/2013 |
3.48
|
74,750 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 |
02/10/2013 |
3.48
|
141,770 | 3.48 | 3.51 | 3.41 | 0 | 80,000 | -1.1 |
01/10/2013 |
3.48
|
355,580 | 3.61 | 3.63 | 3.48 | 0 | 105,060 | -1.5 |
30/09/2013 |
3.61
|
231,230 | 3.53 | 3.61 | 3.51 | 0 | 10,000 | -0.1 |
27/09/2013 |
3.53
|
224,040 | 3.48 | 3.53 | 3.43 | 500 | 0 | 0.0 |
26/09/2013 |
3.48
|
109,630 | 3.43 | 3.51 | 3.38 | 0 | 0 | 0 |
25/09/2013 |
3.43
|
248,800 | 3.38 | 3.53 | 3.38 | 0 | 0 | 0 |
24/09/2013 |
3.38
|
331,360 | 3.26 | 3.48 | 3.24 | 0 | 0 | 0 |
23/09/2013 |
3.26
|
59,120 | 3.21 | 3.26 | 3.16 | 0 | 0 | 0 |
20/09/2013 |
3.21
|
13,270 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 |
19/09/2013 |
3.21
|
17,630 | 3.19 | 3.21 | 3.16 | 0 | 0 | 0 |
18/09/2013 |
3.19
|
40,970 | 3.16 | 3.21 | 3.14 | 0 | 0 | 0 |
17/09/2013 |
3.16
|
9,470 | 3.24 | 3.24 | 3.09 | 0 | 0 | 0 |
16/09/2013 |
3.24
|
5,010 | 3.16 | 3.24 | 3.21 | 0 | 0 | 0 |
13/09/2013 |
3.16
|
48,180 | 3.19 | 3.26 | 3.16 | 0 | 0 | 0 |
12/09/2013 |
3.19
|
116,350 | 3.09 | 3.29 | 3.11 | 0 | 100 | -0.0 |
11/09/2013 |
3.09
|
30,560 | 3.06 | 3.14 | 3.09 | 0 | 0 | 0 |
10/09/2013 |
3.06
|
5,660 | 3.06 | 3.11 | 3.06 | 0 | 0 | 0 |
09/09/2013 |
3.06
|
25,090 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
06/09/2013 |
3.14
|
970 | 3.11 | 3.14 | 3.04 | 0 | 0 | 0 |
05/09/2013 |
3.11
|
5,390 | 3.06 | 3.11 | 3.06 | 0 | 0 | 0 |
04/09/2013 |
3.06
|
53,190 | 3.06 | 3.09 | 3.04 | 1,250 | 0 | 0.0 |
03/09/2013 |
3.06
|
13,460 | 3.06 | 3.11 | 3.04 | 0 | 0 | 0 |
30/08/2013 |
3.06
|
20,820 | 3.06 | 3.11 | 3.04 | 0 | 0 | 0 |
29/08/2013 |
3.06
|
37,350 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
28/08/2013 |
3.14
|
57,870 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
27/08/2013 |
3.16
|
4,490 | 3.14 | 3.19 | 3.11 | 0 | 1,000 | -0.0 |
26/08/2013 |
3.14
|
37,240 | 3.14 | 3.19 | 3.09 | 0 | 0 | 0 |
23/08/2013 |
3.14
|
13,590 | 3.14 | 3.19 | 3.09 | 0 | 0 | 0 |
22/08/2013 |
3.14
|
22,430 | 3.16 | 3.19 | 3.11 | 0 | 0 | 0 |
21/08/2013 |
3.16
|
26,240 | 3.14 | 3.19 | 3.11 | 0 | 0 | 0 |
20/08/2013 |
3.14
|
4,060 | 3.19 | 3.21 | 3.14 | 0 | 0 | 0 |
19/08/2013 |
3.19
|
25,920 | 3.11 | 3.19 | 3.11 | 0 | 0 | 0 |
16/08/2013 |
3.11
|
29,540 | 3.19 | 3.19 | 3.09 | 0 | 0 | 0 |
15/08/2013 |
3.19
|
49,420 | 3.14 | 3.19 | 3.04 | 0 | 30,000 | -0.4 |
14/08/2013 |
3.14
|
21,380 | 3.14 | 3.14 | 3.06 | 5,000 | 0 | 0.1 |
13/08/2013 |
3.14
|
5,020 | 3.11 | 3.14 | 3.04 | 0 | 0 | 0 |
12/08/2013 |
3.11
|
6,560 | 3.09 | 3.16 | 2.99 | 0 | 0 | 0 |
09/08/2013 |
3.09
|
33,080 | 3.09 | 3.19 | 3.04 | 0 | 5,190 | -0.1 |
08/08/2013 |
3.09
|
7,080 | 3.19 | 3.19 | 3.09 | 0 | 0 | 0 |
07/08/2013 |
3.19
|
27,330 | 3.19 | 3.19 | 3.14 | 0 | 130 | -0.0 |
06/08/2013 |
3.19
|
6,320 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
05/08/2013 |
3.21
|
31,160 | 3.21 | 3.21 | 3.01 | 0 | 0 | 0 |
02/08/2013 |
3.21
|
7,320 | 3.19 | 3.21 | 3.16 | 0 | 0 | 0 |
01/08/2013 |
3.19
|
17,350 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
31/07/2013 |
3.16
|
7,760 | 3.11 | 3.19 | 3.09 | 0 | 0 | 0 |
30/07/2013 |
3.11
|
33,880 | 3.09 | 3.14 | 3.06 | 0 | 0 | 0 |
29/07/2013 |
3.09
|
25,770 | 3.16 | 3.21 | 3.09 | 300 | 5,000 | -0.1 |
26/07/2013 |
3.16
|
30,460 | 3.16 | 3.26 | 3.14 | 0 | 9,790 | -0.1 |
25/07/2013 |
3.16
|
16,700 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 |
24/07/2013 |
3.21
|
64,810 | 3.26 | 3.26 | 3.16 | 0 | 28,970 | -0.4 |
23/07/2013 |
3.26
|
36,290 | 3.33 | 3.33 | 3.21 | 0 | 0 | 0 |
22/07/2013 |
3.33
|
22,020 | 3.33 | 3.38 | 3.26 | 0 | 0 | 0 |
19/07/2013 |
3.33
|
13,840 | 3.31 | 3.38 | 3.26 | 0 | 0 | 0 |
18/07/2013 |
3.31
|
37,110 | 3.21 | 3.36 | 3.24 | 0 | 0 | 0 |
17/07/2013 |
3.21
|
33,870 | 3.14 | 3.26 | 3.14 | 0 | 0 | 0 |
16/07/2013 |
3.14
|
34,570 | 3.21 | 3.36 | 3.11 | 1,000 | 0 | 0.0 |
15/07/2013 |
3.21
|
5,740 | 3.19 | 3.21 | 3.11 | 0 | 0 | 0 |
12/07/2013 |
3.19
|
24,790 | 3.14 | 3.21 | 3.14 | 60 | 0 | 0.0 |
11/07/2013 |
3.14
|
15,600 | 3.14 | 3.19 | 3.14 | 550 | 0 | 0.0 |
10/07/2013 |
3.14
|
13,800 | 3.16 | 3.19 | 3.11 | 3,770 | 0 | 0.0 |
09/07/2013 |
3.16
|
16,880 | 3.14 | 3.16 | 3.11 | 0 | 0 | 0 |
08/07/2013 |
3.14
|
8,610 | 3.16 | 3.16 | 3.14 | 0 | 0 | 0 |
05/07/2013 |
3.16
|
34,040 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 |
04/07/2013 |
3.21
|
37,160 | 3.24 | 3.26 | 3.19 | 0 | 0 | 0 |
03/07/2013 |
3.24
|
25,420 | 3.21 | 3.31 | 3.14 | 0 | 800 | -0.0 |
02/07/2013 |
3.21
|
18,110 | 3.16 | 3.21 | 3.19 | 0 | 0 | 0 |
01/07/2013 |
3.16
|
44,760 | 3.19 | 3.26 | 3.11 | 0 | 100 | -0.0 |
28/06/2013 |
3.19
|
42,530 | 3.16 | 3.19 | 3.11 | 300 | 0 | 0.0 |
27/06/2013 |
3.16
|
65,410 | 3.09 | 3.16 | 3.09 | 0 | 0 | 0 |