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) |
0.99 | 3.05% | 19,200 | 4,900 | 0.2 |
32.51
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-24) |
0.60 | 1.82% | 53,700 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-26) |
-3.47 | -9.39% | 682,300 | 91,800 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-10-03) |
3.67 | 12.30% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-06) |
5.06 | 17.78% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-17) |
15.79 | 89.19% | 6,308,098 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
3.35
|
8,100 | 3.31 | 3.35 | 3.31 | 0 | 0 | 0 |
04/07/2013 |
3.31
|
10,600 | 3.31 | 3.35 | 3.31 | 0 | 0 | 0 |
03/07/2013 |
3.31
|
14,900 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
02/07/2013 |
3.35
|
14,400 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
01/07/2013 |
3.35
|
5,700 | 3.35 | 3.35 | 3.27 | 0 | 0 | 0 |
28/06/2013 |
3.35
|
15,300 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
27/06/2013 |
3.35
|
18,100 | 3.27 | 3.35 | 3.31 | 0 | 0 | 0 |
26/06/2013 |
3.27
|
35,400 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
25/06/2013 |
3.27
|
101,200 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 |
24/06/2013 |
3.31
|
48,800 | 3.35 | 3.43 | 3.31 | 0 | 0 | 0 |
21/06/2013 |
3.35
|
2,800 | 3.31 | 3.35 | 3.31 | 0 | 0 | 0 |
20/06/2013 |
3.31
|
55,700 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |
19/06/2013 |
3.39
|
29,300 | 3.39 | 3.43 | 3.39 | 0 | 0 | 0 |
18/06/2013 |
3.39
|
24,400 | 3.31 | 3.39 | 3.31 | 0 | 0 | 0 |
17/06/2013 |
3.31
|
61,800 | 3.47 | 3.47 | 3.31 | 0 | 0 | 0 |
14/06/2013 |
3.47
|
81,900 | 3.47 | 3.51 | 3.43 | 0 | 0 | 0 |
13/06/2013 |
3.47
|
47,400 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
12/06/2013 |
3.47
|
98,400 | 3.43 | 3.51 | 3.43 | 0 | 0 | 0 |
11/06/2013 |
3.43
|
47,000 | 3.39 | 3.51 | 3.43 | 0 | 0 | 0 |
10/06/2013 |
3.39
|
108,100 | 3.47 | 3.51 | 3.39 | 0 | 0 | 0 |
07/06/2013 |
3.47
|
236,100 | 3.39 | 3.47 | 3.43 | 0 | 0 | 0 |
06/06/2013 |
3.39
|
35,600 | 3.39 | 3.39 | 3.35 | 0 | 0 | 0 |
05/06/2013 |
3.39
|
68,900 | 3.35 | 3.43 | 3.27 | 0 | 0 | 0 |
04/06/2013 |
3.35
|
63,500 | 3.51 | 3.51 | 3.35 | 0 | 0 | 0 |
03/06/2013 |
3.51
|
52,200 | 3.51 | 3.51 | 3.39 | 0 | 0 | 0 |
31/05/2013 |
3.51
|
165,000 | 3.43 | 3.55 | 3.43 | 0 | 0 | 0 |
30/05/2013 |
3.43
|
83,400 | 3.39 | 3.43 | 3.31 | 0 | 0 | 0 |
29/05/2013 |
3.39
|
222,200 | 3.35 | 3.47 | 3.39 | 0 | 0 | 0 |
28/05/2013 |
3.35
|
106,300 | 3.35 | 3.39 | 3.31 | 0 | 0 | 0 |
27/05/2013 |
3.35
|
51,500 | 3.31 | 3.39 | 3.31 | 0 | 0 | 0 |
24/05/2013 |
3.31
|
24,000 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 |
23/05/2013 |
3.31
|
208,400 | 3.31 | 3.39 | 3.27 | 0 | 0 | 0 |
22/05/2013 |
3.31
|
145,400 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 |
21/05/2013 |
3.20
|
30,700 | 3.12 | 3.24 | 3.12 | 0 | 0 | 0 |
20/05/2013 |
3.12
|
15,500 | 3.08 | 3.12 | 3.04 | 0 | 0 | 0 |
17/05/2013 |
3.08
|
13,000 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
16/05/2013 |
3.08
|
16,200 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
15/05/2013 |
3.08
|
7,600 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
14/05/2013 |
3.04
|
29,900 | 3.08 | 3.12 | 3.04 | 0 | 0 | 0 |
13/05/2013 |
3.08
|
22,100 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
10/05/2013 |
3.08
|
40,900 | 3.08 | 3.12 | 3.04 | 0 | 0 | 0 |
09/05/2013 |
3.08
|
11,800 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
08/05/2013 |
3.04
|
8,300 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
07/05/2013 |
3.04
|
73,400 | 3.12 | 3.12 | 3.04 | 0 | 7,700 | -0.1 |
06/05/2013 |
3.12
|
14,800 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
03/05/2013 |
3.04
|
27,500 | 3.00 | 3.04 | 2.96 | 0 | 0 | 0 |
02/05/2013 |
3.00
|
10,000 | 2.96 | 3.00 | 2.96 | 0 | 0 | 0 |
26/04/2013 |
2.96
|
42,500 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 |
25/04/2013 |
2.96
|
81,700 | 2.92 | 2.96 | 2.92 | 0 | 0 | 0 |
24/04/2013 |
2.92
|
6,100 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 |
23/04/2013 |
2.92
|
17,800 | 2.88 | 2.92 | 2.85 | 0 | 0 | 0 |
22/04/2013 |
2.88
|
8,000 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
18/04/2013 |
2.96
|
7,300 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
17/04/2013 |
2.96
|
5,000 | 2.96 | 3.00 | 2.96 | 0 | 0 | 0 |
16/04/2013 |
2.96
|
11,500 | 2.92 | 2.96 | 2.96 | 0 | 0 | 0 |
15/04/2013 |
2.92
|
24,500 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 |
12/04/2013 |
2.92
|
40,800 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
11/04/2013 |
2.96
|
46,200 | 2.96 | 3.00 | 2.96 | 0 | 0 | 0 |
10/04/2013 |
2.96
|
47,900 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 |
09/04/2013 |
3.04
|
38,900 | 3.04 | 3.12 | 3.00 | 0 | 0 | 0 |
08/04/2013 |
3.04
|
46,100 | 3.00 | 3.04 | 2.96 | 0 | 0 | 0 |
05/04/2013 |
3.00
|
56,100 | 2.92 | 3.00 | 2.85 | 0 | 0 | 0 |
04/04/2013 |
2.92
|
9,000 | 2.88 | 2.92 | 2.85 | 0 | 0 | 0 |
03/04/2013 |
2.88
|
5,800 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 |
02/04/2013 |
2.92
|
10,600 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 |
01/04/2013 |
2.96
|
21,300 | 2.85 | 2.96 | 2.88 | 0 | 0 | 0 |
29/03/2013 |
2.85
|
31,100 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
28/03/2013 |
2.88
|
4,000 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 |
27/03/2013 |
2.92
|
15,400 | 2.88 | 2.92 | 2.85 | 0 | 0 | 0 |
26/03/2013 |
2.88
|
14,100 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 |
25/03/2013 |
2.92
|
17,500 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 |
22/03/2013 |
2.96
|
33,300 | 2.92 | 2.96 | 2.85 | 0 | 0 | 0 |
21/03/2013 |
2.92
|
26,300 | 2.92 | 2.96 | 2.92 | 0 | 0 | 0 |
20/03/2013 |
2.92
|
17,700 | 2.88 | 2.92 | 2.88 | 0 | 0 | 0 |
19/03/2013 |
2.88
|
17,100 | 2.85 | 2.88 | 2.85 | 0 | 0 | 0 |
18/03/2013 |
2.85
|
11,600 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 |
15/03/2013 |
2.92
|
8,900 | 2.85 | 2.92 | 2.92 | 0 | 0 | 0 |
14/03/2013 |
2.85
|
15,800 | 2.85 | 2.88 | 2.85 | 0 | 0 | 0 |
13/03/2013 |
2.85
|
13,100 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
12/03/2013 |
2.88
|
25,100 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 |
11/03/2013 |
2.92
|
72,700 | 2.88 | 2.92 | 2.85 | 0 | 0 | 0 |
08/03/2013 |
2.88
|
9,900 | 2.85 | 2.88 | 2.81 | 0 | 0 | 0 |
07/03/2013 |
2.85
|
23,900 | 2.85 | 2.85 | 2.81 | 0 | 0 | 0 |
06/03/2013 |
2.85
|
42,500 | 2.77 | 2.85 | 2.77 | 0 | 0 | 0 |
05/03/2013 |
2.77
|
77,500 | 2.77 | 2.85 | 2.73 | 0 | 0 | 0 |
04/03/2013 |
2.77
|
69,400 | 2.92 | 2.92 | 2.77 | 0 | 0 | 0 |
01/03/2013 |
2.92
|
22,300 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 |
28/02/2013 |
2.92
|
66,200 | 2.92 | 3.00 | 2.92 | 0 | 0 | 0 |
27/02/2013 |
2.92
|
65,100 | 2.88 | 3.00 | 2.85 | 0 | 0 | 0 |
26/02/2013 |
2.88
|
254,200 | 3.16 | 3.16 | 2.88 | 0 | 0 | 0 |
25/02/2013 |
3.16
|
106,900 | 3.12 | 3.16 | 3.04 | 0 | 0 | 0 |
22/02/2013 |
3.12
|
108,200 | 3.12 | 3.27 | 3.04 | 0 | 0 | 0 |
21/02/2013 |
3.12
|
567,500 | 2.92 | 3.20 | 2.92 | 0 | 0 | 0 |
20/02/2013 |
2.92
|
154,600 | 2.81 | 2.96 | 2.85 | 0 | 0 | 0 |
19/02/2013 |
2.81
|
70,200 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 |
18/02/2013 |
2.85
|
33,000 | 2.81 | 2.92 | 2.85 | 0 | 0 | 0 |
08/02/2013 |
2.81
|
118,000 | 2.77 | 2.81 | 2.77 | 0 | 0 | 0 |
07/02/2013 |
2.77
|
98,400 | 2.73 | 2.77 | 2.65 | 0 | 0 | 0 |
06/02/2013 |
2.73
|
50,000 | 2.65 | 2.77 | 2.69 | 0 | 0 | 0 |
05/02/2013 |
2.65
|
26,600 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 |