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) |
-0.65 | -7.51% | 252,500 | 2,500 | 0.0 |
7.90
8.70
8
|
2 tháng
(2024-07-22) |
-0.60 | -6.98% | 1,237,800 | 200 | -0.0 |
7.60
9.36
8
|
3 tháng
(2024-06-21) |
-2.20 | -21.57% | 1,782,600 | -4,405 | -0.0 |
7.60
10.20
8
|
6 tháng
(2024-03-25) |
-2.75 | -25.58% | 6,459,900 | 10,896 | 0.1 |
7.60
13.20
8
|
12 tháng
(2023-09-25) |
-0.91 | -10.21% | 12,173,300 | -147,112 | -1.7 |
6.98
13.20
8
|
24 tháng
(2022-09-30) |
-1.60 | -16.67% | 25,020,600 | -71,430 | -0.0 |
5.59
13.20
8
|
36 tháng
(2021-10-05) |
-2.40 | -23.08% | 92,464,900 | -578,760 | -9.2 |
5.59
39
8
|
60 tháng
(2019-10-16) |
-7.20 | -47.37% | 279,711,280 | -1,025,030 | -2.2 |
4.33
39
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
4.09
|
68,220 | 3.86 | 4.09 | 3.86 | 0 | 0 | 0 |
19/11/2013 |
3.86
|
80,330 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
18/11/2013 |
4.09
|
100,840 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 |
15/11/2013 |
4.09
|
75,240 | 4.32 | 4.32 | 4.09 | 0 | 0 | 0 |
14/11/2013 |
4.32
|
314,910 | 4.09 | 4.32 | 4.01 | 0 | 0 | 0 |
13/11/2013 |
4.09
|
272,470 | 3.86 | 4.09 | 4.09 | 0 | 0 | 0 |
12/11/2013 |
3.86
|
292,790 | 3.63 | 3.86 | 3.79 | 0 | 0 | 0 |
11/11/2013 |
3.63
|
91,570 | 3.41 | 3.63 | 3.56 | 0 | 0 | 0 |
08/11/2013 |
3.41
|
9,760 | 3.41 | 3.56 | 3.41 | 0 | 0 | 0 |
07/11/2013 |
3.41
|
180 | 3.56 | 3.56 | 3.41 | 0 | 0 | 0 |
06/11/2013 |
3.56
|
5,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
05/11/2013 |
3.56
|
9,400 | 3.41 | 3.56 | 3.56 | 0 | 0 | 0 |
04/11/2013 |
3.41
|
4,400 | 3.48 | 3.56 | 3.41 | 0 | 0 | 0 |
01/11/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
31/10/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
30/10/2013 |
3.48
|
10 | 3.41 | 3.48 | 3.48 | 0 | 0 | 0 |
29/10/2013 |
3.41
|
5,950 | 3.56 | 3.56 | 3.41 | 0 | 0 | 0 |
28/10/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
25/10/2013 |
3.56
|
10 | 3.48 | 3.56 | 3.56 | 0 | 0 | 0 |
24/10/2013 |
3.48
|
4,990 | 3.63 | 3.63 | 3.48 | 0 | 0 | 0 |
23/10/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
22/10/2013 |
3.63
|
6,510 | 3.56 | 3.63 | 3.56 | 0 | 0 | 0 |
21/10/2013 |
3.56
|
15,200 | 3.33 | 3.56 | 3.48 | 0 | 0 | 0 |
18/10/2013 |
3.33
|
1,190 | 3.18 | 3.33 | 3.33 | 0 | 0 | 0 |
17/10/2013 |
3.18
|
2,800 | 3.18 | 3.33 | 3.18 | 0 | 0 | 0 |
16/10/2013 |
3.18
|
7,090 | 3.26 | 3.26 | 3.03 | 0 | 0 | 0 |
15/10/2013 |
3.26
|
920 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
14/10/2013 |
3.26
|
280 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
11/10/2013 |
3.33
|
410 | 3.33 | 3.41 | 3.18 | 0 | 0 | 0 |
10/10/2013 |
3.33
|
520 | 3.41 | 3.41 | 3.33 | 0 | 0 | 0 |
09/10/2013 |
3.41
|
280 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 |
08/10/2013 |
3.48
|
100 | 3.41 | 3.48 | 3.48 | 0 | 0 | 0 |
07/10/2013 |
3.41
|
11,250 | 3.41 | 3.48 | 3.33 | 0 | 3,380 | -0.0 |
04/10/2013 |
3.41
|
280 | 3.63 | 3.63 | 3.41 | 0 | 0 | 0 |
03/10/2013 |
3.63
|
3,040 | 3.71 | 3.71 | 3.48 | 0 | 0 | 0 |
02/10/2013 |
3.71
|
2,250 | 3.63 | 3.71 | 3.48 | 0 | 0 | 0 |
01/10/2013 |
3.63
|
3,790 | 3.79 | 3.79 | 3.63 | 0 | 0 | 0 |
30/09/2013 |
3.79
|
10,500 | 3.56 | 3.79 | 3.79 | 0 | 0 | 0 |
27/09/2013 |
3.56
|
11,010 | 3.79 | 3.79 | 3.56 | 0 | 0 | 0 |
26/09/2013 |
3.79
|
1,030 | 4.01 | 4.01 | 3.79 | 0 | 0 | 0 |
25/09/2013 |
4.01
|
9,150 | 3.79 | 4.01 | 3.71 | 100 | 0 | 0.0 |
24/09/2013 |
3.79
|
4,000 | 3.71 | 3.79 | 3.79 | 0 | 0 | 0 |
23/09/2013 |
3.71
|
1,010 | 3.48 | 3.71 | 3.48 | 0 | 0 | 0 |
20/09/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
19/09/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
18/09/2013 |
3.48
|
2,610 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 |
17/09/2013 |
3.48
|
5,010 | 3.48 | 3.56 | 3.48 | 0 | 0 | 0 |
16/09/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
13/09/2013 |
3.48
|
410 | 3.33 | 3.48 | 3.41 | 0 | 0 | 0 |
12/09/2013 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
11/09/2013 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
10/09/2013 |
3.33
|
500 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
09/09/2013 |
3.33
|
30 | 3.56 | 3.56 | 3.33 | 0 | 0 | 0 |
06/09/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
05/09/2013 |
3.56
|
570 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
04/09/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
03/09/2013 |
3.56
|
32,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
30/08/2013 |
3.56
|
10 | 3.41 | 3.56 | 3.56 | 0 | 0 | 0 |
29/08/2013 |
3.41
|
27,080 | 3.41 | 3.48 | 3.41 | 0 | 0 | 0 |
28/08/2013 |
3.41
|
12,000 | 3.56 | 3.56 | 3.41 | 0 | 0 | 0 |
27/08/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
26/08/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
23/08/2013 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
22/08/2013 |
3.56
|
500 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
21/08/2013 |
3.56
|
18,040 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
20/08/2013 |
3.56
|
25,960 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
19/08/2013 |
3.56
|
28,450 | 3.48 | 3.56 | 3.48 | 0 | 0 | 0 |
16/08/2013 |
3.48
|
5,070 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 |
15/08/2013 |
3.56
|
3,010 | 3.48 | 3.56 | 3.48 | 0 | 0 | 0 |
14/08/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
13/08/2013 |
3.48
|
11,000 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 |
12/08/2013 |
3.56
|
20,000 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 |
09/08/2013 |
3.56
|
13,500 | 3.48 | 3.56 | 3.56 | 0 | 0 | 0 |
08/08/2013 |
3.48
|
3,000 | 3.63 | 3.63 | 3.48 | 0 | 0 | 0 |
07/08/2013 |
3.63
|
1,010 | 3.48 | 3.63 | 3.63 | 0 | 0 | 0 |
06/08/2013 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
05/08/2013 |
3.48
|
20 | 3.48 | 3.48 | 3.26 | 0 | 0 | 0 |
02/08/2013 |
3.48
|
50 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 |
01/08/2013 |
3.56
|
20 | 3.56 | 3.56 | 3.33 | 0 | 0 | 0 |
31/07/2013 |
3.56
|
2,500 | 3.48 | 3.56 | 3.56 | 0 | 0 | 0 |
30/07/2013 |
3.48
|
1,650 | 3.41 | 3.48 | 3.41 | 0 | 0 | 0 |
29/07/2013 |
3.41
|
10 | 3.33 | 3.41 | 3.41 | 0 | 0 | 0 |
26/07/2013 |
3.33
|
20 | 3.41 | 3.41 | 3.26 | 0 | 0 | 0 |
25/07/2013 |
3.41
|
2,510 | 3.41 | 3.41 | 3.33 | 0 | 0 | 0 |
24/07/2013 |
3.41
|
1,000 | 3.41 | 3.41 | 3.33 | 0 | 0 | 0 |
23/07/2013 |
3.41
|
2,040 | 3.41 | 3.41 | 3.26 | 0 | 0 | 0 |
22/07/2013 |
3.41
|
8,020 | 3.63 | 3.71 | 3.41 | 0 | 0 | 0 |
19/07/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
18/07/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
17/07/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
16/07/2013 |
3.63
|
200 | 3.56 | 3.63 | 3.63 | 0 | 0 | 0 |
15/07/2013 |
3.56
|
7,650 | 3.56 | 3.56 | 3.41 | 0 | 0 | 0 |
12/07/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
11/07/2013 |
3.56
|
3,010 | 3.63 | 3.63 | 3.41 | 0 | 0 | 0 |
10/07/2013 |
3.63
|
13,770 | 3.48 | 3.63 | 3.33 | 0 | 0 | 0 |
09/07/2013 |
3.48
|
150 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 |
08/07/2013 |
3.48
|
20 | 3.41 | 3.48 | 3.48 | 0 | 0 | 0 |
05/07/2013 |
3.41
|
11,210 | 3.56 | 3.56 | 3.33 | 0 | 7,360 | -0.0 |
04/07/2013 |
3.56
|
5,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
03/07/2013 |
3.56
|
140 | 3.79 | 3.79 | 3.56 | 0 | 140 | -0.0 |