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) |
-0.60 | -4.44% | 1,186,700 | 0 | 0 |
12.60
13.60
12.90
|
2 tháng
(2024-07-22) |
-0.80 | -5.84% | 3,113,000 | -2,200 | -0.0 |
12.40
13.70
12.90
|
3 tháng
(2024-06-21) |
-1.30 | -9.15% | 8,251,300 | 0 | 0.0 |
12.40
16
12.90
|
6 tháng
(2024-03-25) |
-0.90 | -6.52% | 29,308,100 | -1,000 | -0.0 |
12.40
16
12.90
|
12 tháng
(2023-09-25) |
3.40 | 35.79% | 66,129,900 | -29,500 | -0.2 |
6.90
16
12.90
|
24 tháng
(2022-09-30) |
4.60 | 55.42% | 156,324,994 | 3,000 | 0.1 |
3.20
16
12.90
|
36 tháng
(2021-10-05) |
3 | 30.30% | 272,268,953 | 13,350 | 0.3 |
3.20
23.50
12.90
|
60 tháng
(2019-10-16) |
7.70 | 148.08% | 422,090,537 | -227,950 | -1.1 |
3.20
23.50
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
3
|
47,510 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
02/07/2013 |
3
|
338,180 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
01/07/2013 |
2.90
|
100,680 | 2.90 | 3 | 2.90 | 0 | 100 | -0.0 |
28/06/2013 |
2.90
|
559,920 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
27/06/2013 |
2.90
|
36,640 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
26/06/2013 |
2.80
|
206,370 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
25/06/2013 |
2.90
|
415,060 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
24/06/2013 |
3
|
476,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
21/06/2013 |
3.10
|
372,240 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
20/06/2013 |
3.10
|
396,040 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
19/06/2013 |
3.20
|
243,610 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
18/06/2013 |
3.20
|
227,650 | 3.20 | 3.20 | 3.10 | 0 | 2,000 | -0.0 |
17/06/2013 |
3.20
|
436,750 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
14/06/2013 |
3.20
|
306,280 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
13/06/2013 |
3.20
|
676,720 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
12/06/2013 |
3.20
|
274,550 | 3.20 | 3.30 | 3.20 | 0 | 2,000 | -0.0 |
11/06/2013 |
3.20
|
244,490 | 3.30 | 3.30 | 3.20 | 0 | 3,000 | -0.0 |
10/06/2013 |
3.30
|
350,120 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
07/06/2013 |
3.30
|
289,120 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
06/06/2013 |
3.40
|
357,450 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
05/06/2013 |
3.30
|
215,290 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
04/06/2013 |
3.30
|
763,540 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
03/06/2013 |
3.40
|
796,100 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
31/05/2013 |
3.30
|
736,690 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
30/05/2013 |
3.40
|
413,600 | 3.40 | 3.50 | 3.30 | 0 | 30,000 | -0.1 |
29/05/2013 |
3.40
|
749,680 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
28/05/2013 |
3.40
|
1,803,020 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
27/05/2013 |
3.20
|
780,040 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
24/05/2013 |
3.10
|
182,140 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
23/05/2013 |
3.10
|
759,020 | 3 | 3.20 | 3 | 0 | 0 | 0 |
22/05/2013 |
3
|
481,610 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
21/05/2013 |
3.10
|
619,480 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
20/05/2013 |
3
|
163,670 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
17/05/2013 |
3
|
139,980 | 3 | 3 | 2.90 | 0 | 0 | 0 |
16/05/2013 |
3
|
187,490 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
15/05/2013 |
3
|
98,830 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
14/05/2013 |
3
|
236,890 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
13/05/2013 |
3.10
|
183,420 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
10/05/2013 |
3
|
598,380 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
09/05/2013 |
3.10
|
595,020 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
08/05/2013 |
3.10
|
647,590 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
07/05/2013 |
3.10
|
602,090 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
06/05/2013 |
3.10
|
533,670 | 2.90 | 3.10 | 3.10 | 0 | 500 | -0.0 |
03/05/2013 |
2.90
|
531,450 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
02/05/2013 |
2.80
|
105,220 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
26/04/2013 |
2.90
|
140,390 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
25/04/2013 |
2.90
|
215,050 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
24/04/2013 |
2.90
|
341,890 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
23/04/2013 |
2.90
|
395,690 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
22/04/2013 |
2.80
|
653,240 | 3 | 3 | 2.80 | 0 | 0 | 0 |
18/04/2013 |
3
|
197,380 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
17/04/2013 |
3
|
184,250 | 3 | 3.10 | 3 | 0 | 0 | 0 |
16/04/2013 |
3
|
394,960 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
15/04/2013 |
3
|
746,950 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
12/04/2013 |
3.20
|
284,900 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
11/04/2013 |
3.30
|
283,540 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
10/04/2013 |
3.30
|
270,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
09/04/2013 |
3.40
|
190,170 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
08/04/2013 |
3.40
|
209,150 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
05/04/2013 |
3.40
|
345,660 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
04/04/2013 |
3.40
|
277,990 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
03/04/2013 |
3.50
|
164,600 | 3.60 | 3.60 | 3.50 | 1,200 | 0 | 0.0 |
02/04/2013 |
3.60
|
318,860 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
01/04/2013 |
3.60
|
332,930 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
29/03/2013 |
3.40
|
349,290 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
28/03/2013 |
3.50
|
531,960 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
27/03/2013 |
3.70
|
180,340 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
26/03/2013 |
3.60
|
99,270 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
25/03/2013 |
3.70
|
206,880 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
22/03/2013 |
3.70
|
419,270 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
21/03/2013 |
3.80
|
403,470 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
20/03/2013 |
3.90
|
272,510 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
19/03/2013 |
3.80
|
157,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
18/03/2013 |
3.80
|
627,980 | 4 | 4 | 3.80 | 0 | 0 | 0 |
15/03/2013 |
4
|
209,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
14/03/2013 |
3.90
|
392,410 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
13/03/2013 |
3.90
|
488,090 | 4 | 4 | 3.90 | 0 | 0 | 0 |
12/03/2013 |
4
|
692,950 | 4.10 | 4.10 | 3.90 | 0 | 20,000 | -0.1 |
11/03/2013 |
4.10
|
517,350 | 3.90 | 4.10 | 3.90 | 2,500 | 20,000 | -0.1 |
08/03/2013 |
3.90
|
306,190 | 3.90 | 4 | 3.80 | 2,500 | 10,000 | -0.0 |
07/03/2013 |
3.90
|
745,100 | 3.90 | 4.10 | 3.80 | 2,500 | 70,000 | -0.3 |
06/03/2013 |
3.90
|
1,269,080 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
05/03/2013 |
3.70
|
1,159,910 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
04/03/2013 |
3.90
|
620,440 | 4.10 | 4.10 | 3.90 | 2,600 | 0 | 0.0 |
01/03/2013 |
4.10
|
437,940 | 4 | 4.10 | 4 | 0 | 0 | 0 |
28/02/2013 |
4
|
1,144,010 | 4 | 4.20 | 3.90 | 5,000 | 0 | 0.0 |
27/02/2013 |
4
|
1,086,860 | 4.10 | 4.20 | 3.90 | 5,000 | 0 | 0.0 |
26/02/2013 |
4.10
|
981,150 | 4.40 | 4.40 | 4.10 | 0 | 100,000 | -0.4 |
25/02/2013 |
4.40
|
710,990 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
22/02/2013 |
4.40
|
2,591,910 | 4.20 | 4.40 | 4.20 | 50,000 | 0 | 0.2 |
21/02/2013 |
4.20
|
2,487,740 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
20/02/2013 |
4.40
|
1,431,770 | 4.50 | 4.60 | 4.30 | 200,000 | 0 | 0.9 |
19/02/2013 |
4.50
|
2,084,220 | 4.30 | 4.50 | 4.20 | 2,880 | 0 | 0.0 |
18/02/2013 |
4.30
|
856,900 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
08/02/2013 |
4.30
|
2,341,530 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
07/02/2013 |
4.10
|
1,516,130 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
06/02/2013 |
3.90
|
925,080 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
05/02/2013 |
3.70
|
408,190 | 3.80 | 3.90 | 3.70 | 0 | 20,010 | -0.1 |
04/02/2013 |
3.80
|
607,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
01/02/2013 |
3.90
|
855,590 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |