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) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
3.42
|
11,810 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 |
02/07/2013 |
3.52
|
13,530 | 3.50 | 3.52 | 3.42 | 0 | 0 | 0 |
01/07/2013 |
3.50
|
9,670 | 3.45 | 3.50 | 3.47 | 0 | 0 | 0 |
28/06/2013 |
3.45
|
1,810 | 3.52 | 3.52 | 3.45 | 700 | 0 | 0.0 |
27/06/2013 |
3.52
|
1,910 | 3.55 | 3.55 | 3.45 | 0 | 0 | 0 |
26/06/2013 |
3.55
|
2,820 | 3.40 | 3.57 | 3.52 | 0 | 0 | 0 |
25/06/2013 |
3.40
|
60,380 | 3.55 | 3.55 | 3.32 | 0 | 0 | 0 |
24/06/2013 |
3.55
|
7,980 | 3.50 | 3.62 | 3.50 | 0 | 0 | 0 |
21/06/2013 |
3.50
|
12,940 | 3.57 | 3.65 | 3.50 | 0 | 0 | 0 |
20/06/2013 |
3.57
|
14,110 | 3.55 | 3.70 | 3.50 | 0 | 0 | 0 |
19/06/2013 |
3.55
|
5,530 | 3.52 | 3.55 | 3.47 | 0 | 0 | 0 |
18/06/2013 |
3.52
|
17,100 | 3.47 | 3.70 | 3.40 | 0 | 200 | -0.0 |
17/06/2013 |
3.47
|
38,860 | 3.67 | 3.67 | 3.47 | 0 | 0 | 0 |
14/06/2013 |
3.67
|
30,900 | 3.67 | 3.67 | 3.52 | 0 | 0 | 0 |
13/06/2013 |
3.67
|
7,020 | 3.67 | 3.67 | 3.55 | 0 | 0 | 0 |
12/06/2013 |
3.67
|
10,930 | 3.67 | 3.73 | 3.60 | 0 | 0 | 0 |
11/06/2013 |
3.67
|
19,610 | 3.67 | 3.67 | 3.62 | 0 | 0 | 0 |
10/06/2013 |
3.67
|
30,200 | 3.80 | 3.80 | 3.67 | 0 | 0 | 0 |
07/06/2013 |
3.80
|
9,050 | 3.75 | 3.95 | 3.75 | 0 | 0 | 0 |
06/06/2013 |
3.75
|
128,740 | 3.52 | 3.75 | 3.52 | 0 | 3,850 | -0.1 |
05/06/2013 |
3.52
|
17,940 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 |
04/06/2013 |
3.60
|
67,230 | 3.50 | 3.62 | 3.47 | 0 | 2,500 | -0.0 |
03/06/2013 |
3.50
|
41,560 | 3.47 | 3.52 | 3.47 | 1,000 | 0 | 0.0 |
31/05/2013 |
3.47
|
21,540 | 3.50 | 3.55 | 3.47 | 2,000 | 0 | 0.0 |
30/05/2013 |
3.50
|
27,010 | 3.45 | 3.52 | 3.42 | 0 | 3,920 | -0.1 |
29/05/2013 |
3.45
|
12,090 | 3.45 | 3.55 | 3.45 | 70 | 0 | 0.0 |
28/05/2013 |
3.45
|
22,220 | 3.55 | 3.55 | 3.42 | 0 | 80 | -0.0 |
27/05/2013 |
3.55
|
16,550 | 3.50 | 3.55 | 3.45 | 0 | 0 | 0 |
24/05/2013 |
3.50
|
2,890 | 3.50 | 3.52 | 3.42 | 2,000 | 500 | 0.0 |
23/05/2013 |
3.50
|
5,670 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
22/05/2013 |
3.55
|
15,620 | 3.52 | 3.67 | 3.42 | 0 | 0 | 0 |
21/05/2013 |
3.52
|
19,060 | 3.62 | 3.65 | 3.45 | 500 | 4,310 | -0.1 |
20/05/2013 |
3.62
|
730 | 3.62 | 3.62 | 3.52 | 0 | 190 | -0.0 |
17/05/2013 |
3.62
|
2,720 | 3.52 | 3.62 | 3.45 | 0 | 0 | 0 |
16/05/2013 |
3.52
|
6,550 | 3.40 | 3.52 | 3.27 | 0 | 3,490 | -0.0 |
15/05/2013 |
3.40
|
5,400 | 3.40 | 3.57 | 3.37 | 0 | 0 | 0 |
14/05/2013 |
3.40
|
2,490 | 3.47 | 3.47 | 3.40 | 0 | 10 | -0.0 |
13/05/2013 |
3.47
|
3,660 | 3.47 | 3.65 | 3.40 | 0 | 0 | 0 |
10/05/2013 |
3.47
|
3,840 | 3.52 | 3.57 | 3.47 | 0 | 0 | 0 |
09/05/2013 |
3.52
|
1,040 | 3.52 | 3.57 | 3.47 | 0 | 0 | 0 |
08/05/2013 |
3.52
|
10,350 | 3.45 | 3.60 | 3.22 | 0 | 0 | 0 |
07/05/2013 |
3.45
|
16,940 | 3.60 | 3.60 | 3.42 | 0 | 4,500 | -0.1 |
06/05/2013 |
3.60
|
6,300 | 3.62 | 3.75 | 3.52 | 0 | 0 | 0 |
03/05/2013 |
3.62
|
13,110 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
02/05/2013 |
3.70
|
13,210 | 3.78 | 3.78 | 3.60 | 0 | 900 | -0.0 |
26/04/2013 |
3.78
|
1,240 | 3.75 | 3.80 | 3.78 | 150 | 0 | 0.0 |
25/04/2013 |
3.75
|
3,330 | 3.65 | 3.75 | 3.73 | 0 | 0 | 0 |
24/04/2013 |
3.65
|
12,010 | 3.60 | 3.65 | 3.55 | 5,000 | 0 | 0.1 |
23/04/2013 |
3.60
|
3,950 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
22/04/2013 |
3.60
|
13,350 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 |
18/04/2013 |
3.60
|
3,610 | 3.62 | 3.62 | 3.60 | 0 | 0 | 0 |
17/04/2013 |
3.62
|
4,150 | 3.78 | 3.80 | 3.57 | 0 | 0 | 0 |
16/04/2013 |
3.78
|
9,590 | 3.78 | 3.88 | 3.52 | 0 | 0 | 0 |
15/04/2013 |
3.78
|
4,720 | 3.80 | 3.83 | 3.60 | 0 | 0 | 0 |
12/04/2013 |
3.80
|
28,790 | 4.08 | 4.08 | 3.80 | 0 | 0 | 0 |
11/04/2013 |
4.08
|
5,860 | 4.13 | 4.20 | 3.93 | 0 | 0 | 0 |
10/04/2013 |
4.13
|
25,530 | 4.13 | 4.25 | 4.13 | 0 | 0 | 0 |
09/04/2013 |
4.13
|
25,710 | 4.23 | 4.33 | 4.10 | 0 | 0 | 0 |
08/04/2013 |
4.23
|
32,590 | 3.98 | 4.25 | 4.03 | 0 | 0 | 0 |
05/04/2013 |
3.98
|
43,150 | 3.73 | 3.98 | 3.90 | 0 | 0 | 0 |
04/04/2013 |
3.73
|
24,370 | 3.50 | 3.73 | 3.73 | 0 | 0 | 0 |
03/04/2013 |
3.50
|
22,470 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/04/2013 |
3.50
|
31,020 | 3.45 | 3.50 | 3.50 | 0 | 0 | 0 |
01/04/2013 |
3.45
|
3,660 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
29/03/2013 |
3.45
|
12,570 | 3.40 | 3.45 | 3.45 | 0 | 0 | 0 |
28/03/2013 |
3.40
|
4,890 | 3.37 | 3.40 | 3.40 | 0 | 0 | 0 |
27/03/2013 |
3.37
|
4,650 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
26/03/2013 |
3.37
|
11,080 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
25/03/2013 |
3.37
|
400 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
22/03/2013 |
3.37
|
6,360 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 |
21/03/2013 |
3.40
|
27,370 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
20/03/2013 |
3.40
|
9,320 | 3.32 | 3.40 | 3.40 | 0 | 0 | 0 |
19/03/2013 |
3.32
|
14,490 | 3.20 | 3.32 | 3.32 | 0 | 3,440 | -0.0 |
18/03/2013 |
3.20
|
14,130 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
15/03/2013 |
3.10
|
4,420 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
14/03/2013 |
3.20
|
5,010 | 3.20 | 3.20 | 3.20 | 0 | 60 | -0.0 |
13/03/2013 |
3.20
|
620 | 3.00 | 3.20 | 3.20 | 0 | 0 | 0 |
12/03/2013 |
3.00
|
10 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
11/03/2013 |
3.00
|
9,600 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
08/03/2013 |
3.00
|
990 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
07/03/2013 |
3.00
|
5,000 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
06/03/2013 |
3.00
|
10 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
05/03/2013 |
3.00
|
5,520 | 3.00 | 3.00 | 3.00 | 0 | 2,000 | -0.0 |
04/03/2013 |
3.00
|
730 | 2.89 | 3.00 | 3.00 | 0 | 0 | 0 |
01/03/2013 |
2.89
|
500 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 |
28/02/2013 |
2.92
|
1,380 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
27/02/2013 |
2.92
|
10 | 2.74 | 2.92 | 2.92 | 0 | 0 | 0 |
26/02/2013 |
2.74
|
6,720 | 2.89 | 2.89 | 2.74 | 0 | 0 | 0 |
25/02/2013 |
2.89
|
11,130 | 3.07 | 3.07 | 2.89 | 0 | 0 | 0 |
22/02/2013 |
3.07
|
7,660 | 3.22 | 3.22 | 3.07 | 500 | 0 | 0.0 |
21/02/2013 |
3.22
|
4,500 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
20/02/2013 |
3.22
|
2,650 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
19/02/2013 |
3.22
|
3,500 | 3.17 | 3.22 | 3.22 | 0 | 0 | 0 |
18/02/2013 |
3.17
|
14,940 | 2.97 | 3.17 | 3.17 | 0 | 0 | 0 |
08/02/2013 |
2.97
|
5,500 | 2.79 | 2.97 | 2.97 | 0 | 0 | 0 |
07/02/2013 |
2.79
|
11,000 | 2.89 | 2.89 | 2.79 | 0 | 0 | 0 |
06/02/2013 |
2.89
|
5,030 | 2.74 | 2.89 | 2.89 | 0 | 0 | 0 |
05/02/2013 |
2.74
|
2,400 | 2.84 | 2.84 | 2.74 | 0 | 350 | -0.0 |
04/02/2013 |
2.84
|
3,620 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 |
01/02/2013 |
2.87
|
730 | 2.74 | 2.87 | 2.87 | 0 | 0 | 0 |