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) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
3.10
|
758,210 | 3.14 | 3.14 | 3.10 | 7,000 | 0 | 0.1 |
02/07/2013 |
3.14
|
367,710 | 3.10 | 3.14 | 3.10 | 0 | 26,520 | -0.2 |
01/07/2013 |
3.10
|
350,760 | 3.10 | 3.14 | 3.05 | 8,800 | 1,100 | 0.1 |
28/06/2013 |
3.10
|
933,030 | 3.14 | 3.18 | 3.10 | 0 | 0 | 0 |
27/06/2013 |
3.14
|
706,490 | 3.10 | 3.18 | 3.10 | 1,030 | 0 | 0.0 |
26/06/2013 |
3.10
|
1,021,010 | 3.05 | 3.14 | 3.01 | 1,300 | 0 | 0.0 |
25/06/2013 |
3.05
|
1,081,430 | 3.22 | 3.22 | 3.01 | 0 | 0 | 0 |
24/06/2013 |
3.22
|
955,950 | 3.14 | 3.22 | 3.10 | 304,000 | 0 | 2.3 |
21/06/2013 |
3.14
|
1,183,320 | 3.14 | 3.18 | 3.10 | 0 | 99,800 | -0.7 |
20/06/2013 |
3.14
|
757,720 | 3.22 | 3.22 | 3.14 | 0 | 15,000 | -0.1 |
19/06/2013 |
3.22
|
1,103,670 | 3.22 | 3.26 | 3.22 | 2,000 | 6,000 | -0.0 |
18/06/2013 |
3.22
|
827,210 | 3.22 | 3.26 | 3.18 | 0 | 0 | 0 |
17/06/2013 |
3.22
|
1,801,860 | 3.39 | 3.39 | 3.18 | 1,000 | 0 | 0.0 |
14/06/2013 |
3.39
|
980,470 | 3.43 | 3.47 | 3.39 | 0 | 0 | 0 |
13/06/2013 |
3.43
|
998,290 | 3.43 | 3.47 | 3.34 | 0 | 4,000 | -0.0 |
12/06/2013 |
3.43
|
1,429,260 | 3.43 | 3.51 | 3.39 | 0 | 0 | 0 |
11/06/2013 |
3.43
|
1,603,790 | 3.47 | 3.51 | 3.39 | 0 | 0 | 0 |
10/06/2013 |
3.47
|
1,885,530 | 3.55 | 3.59 | 3.47 | 2,000 | 0 | 0.0 |
07/06/2013 |
3.55
|
2,778,460 | 3.43 | 3.55 | 3.43 | 500,000 | 8,000 | 4.2 |
06/06/2013 |
3.43
|
2,155,230 | 3.43 | 3.47 | 3.34 | 0 | 600 | -0.0 |
05/06/2013 |
3.43
|
2,465,310 | 3.43 | 3.47 | 3.34 | 4,000 | 0 | 0.0 |
04/06/2013 |
3.43
|
2,867,390 | 3.51 | 3.59 | 3.43 | 4,000 | 175,190 | -1.5 |
03/06/2013 |
3.51
|
3,928,990 | 3.43 | 3.59 | 3.39 | 3,000 | 10,410 | -0.1 |
31/05/2013 |
3.43
|
5,877,760 | 3.26 | 3.47 | 3.30 | 500,000 | 0 | 4.2 |
30/05/2013 |
3.26
|
1,853,440 | 3.18 | 3.26 | 3.18 | 600 | 7,500 | -0.1 |
29/05/2013 |
3.18
|
1,772,060 | 3.26 | 3.34 | 3.18 | 500 | 63,630 | -0.5 |
28/05/2013 |
3.26
|
1,404,370 | 3.18 | 3.26 | 3.18 | 1,200 | 0 | 0.0 |
27/05/2013 |
3.18
|
1,821,310 | 3.10 | 3.26 | 3.18 | 10 | 880 | -0.0 |
24/05/2013 |
3.10
|
1,808,550 | 3.14 | 3.18 | 3.10 | 0 | 0 | 0 |
23/05/2013 |
3.14
|
1,176,400 | 3.18 | 3.22 | 3.14 | 10,000 | 2,400 | 0.1 |
22/05/2013 |
3.18
|
1,053,200 | 3.18 | 3.22 | 3.14 | 0 | 6,500 | -0.1 |
21/05/2013 |
3.18
|
2,220,070 | 3.10 | 3.22 | 3.10 | 0 | 190 | -0.0 |
20/05/2013 |
3.10
|
980,280 | 3.01 | 3.14 | 3.01 | 30,000 | 0 | 0.2 |
17/05/2013 |
3.01
|
335,560 | 3.10 | 3.10 | 3.01 | 5,000 | 0 | 0.0 |
16/05/2013 |
3.10
|
384,940 | 3.01 | 3.10 | 3.01 | 0 | 0 | 0 |
15/05/2013 |
3.01
|
799,160 | 3.01 | 3.05 | 3.01 | 400 | 0 | 0.0 |
14/05/2013 |
3.01
|
1,047,470 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
13/05/2013 |
3.10
|
1,272,830 | 3.10 | 3.14 | 3.05 | 0 | 7,100 | -0.1 |
10/05/2013 |
3.10
|
1,292,510 | 3.10 | 3.14 | 3.05 | 0 | 3,280 | -0.0 |
09/05/2013 |
3.10
|
904,610 | 3.01 | 3.14 | 3.05 | 0 | 0 | 0 |
08/05/2013 |
3.01
|
2,043,920 | 2.97 | 3.10 | 2.97 | 0 | 0 | 0 |
07/05/2013 |
2.97
|
970,590 | 3.05 | 3.05 | 2.97 | 0 | 5,290 | -0.0 |
06/05/2013 |
3.05
|
1,423,640 | 2.93 | 3.05 | 2.97 | 0 | 4,490 | -0.0 |
03/05/2013 |
2.93
|
521,650 | 2.89 | 2.93 | 2.89 | 0 | 1,600 | -0.0 |
02/05/2013 |
2.89
|
310,950 | 2.93 | 2.97 | 2.89 | 0 | 3,440 | -0.0 |
26/04/2013 |
2.93
|
256,240 | 2.97 | 2.97 | 2.93 | 3,000 | 0 | 0.0 |
25/04/2013 |
2.97
|
784,820 | 2.89 | 3.01 | 2.89 | 0 | 0 | 0 |
24/04/2013 |
2.89
|
321,130 | 2.89 | 2.93 | 2.85 | 0 | 0 | 0 |
23/04/2013 |
2.89
|
576,130 | 2.89 | 2.93 | 2.89 | 0 | 0 | 0 |
22/04/2013 |
2.89
|
1,059,480 | 2.89 | 2.97 | 2.85 | 1,500 | 0 | 0.0 |
18/04/2013 |
2.89
|
585,350 | 2.97 | 2.97 | 2.85 | 0 | 3,740 | -0.0 |
17/04/2013 |
2.97
|
420,980 | 2.97 | 3.01 | 2.97 | 0 | 480 | -0.0 |
16/04/2013 |
2.97
|
886,760 | 2.93 | 3.01 | 2.85 | 0 | 0 | 0 |
15/04/2013 |
2.93
|
1,626,890 | 3.05 | 3.05 | 2.93 | 1,000 | 0 | 0.0 |
12/04/2013 |
3.05
|
1,755,270 | 3.14 | 3.14 | 3.01 | 1,500 | 0 | 0.0 |
11/04/2013 |
3.14
|
648,600 | 3.14 | 3.18 | 3.10 | 0 | 0 | 0 |
10/04/2013 |
3.14
|
1,248,230 | 3.26 | 3.30 | 3.14 | 200 | 0 | 0.0 |
09/04/2013 |
3.26
|
4,080,240 | 3.05 | 3.26 | 3.05 | 1,500 | 6,000 | -0.0 |
08/04/2013 |
3.05
|
1,156,730 | 3.10 | 3.14 | 3.05 | 18,000 | 0 | 0.1 |
05/04/2013 |
3.10
|
447,580 | 3.01 | 3.10 | 3.01 | 0 | 0 | 0 |
04/04/2013 |
3.01
|
1,015,950 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
03/04/2013 |
3.10
|
1,037,780 | 3.14 | 3.18 | 3.10 | 0 | 179,030 | -1.4 |
02/04/2013 |
3.14
|
1,449,250 | 3.14 | 3.22 | 3.14 | 0 | 6,000 | -0.0 |
01/04/2013 |
3.14
|
1,447,220 | 3.10 | 3.14 | 3.01 | 10,000 | 0 | 0.1 |
29/03/2013 |
3.10
|
1,169,740 | 3.05 | 3.10 | 2.93 | 7,350 | 6,360 | 0.0 |
28/03/2013 |
3.05
|
767,000 | 3.10 | 3.14 | 3.05 | 0 | 1,200 | -0.0 |
27/03/2013 |
3.10
|
612,560 | 3.14 | 3.14 | 3.05 | 5,000 | 0 | 0.0 |
26/03/2013 |
3.14
|
709,360 | 3.14 | 3.18 | 3.10 | 0 | 8,000 | -0.1 |
25/03/2013 |
3.14
|
892,430 | 3.10 | 3.18 | 3.05 | 2,000 | 38,000 | -0.3 |
22/03/2013 |
3.10
|
1,488,020 | 3.18 | 3.22 | 3.05 | 0 | 29,000 | -0.2 |
21/03/2013 |
3.18
|
3,161,310 | 3.14 | 3.26 | 3.14 | 0 | 13,440 | -0.1 |
20/03/2013 |
3.14
|
1,337,580 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 |
19/03/2013 |
3.05
|
823,360 | 3.05 | 3.10 | 2.97 | 57,000 | 6,200 | 0.4 |
18/03/2013 |
3.05
|
1,046,250 | 3.10 | 3.14 | 3.05 | 0 | 3,200 | -0.0 |
15/03/2013 |
3.10
|
979,410 | 3.10 | 3.14 | 3.05 | 9,000 | 49,240 | -0.3 |
14/03/2013 |
3.10
|
921,450 | 3.05 | 3.14 | 3.05 | 20,000 | 2,200 | 0.1 |
13/03/2013 |
3.05
|
1,025,970 | 3.10 | 3.18 | 3.01 | 14,000 | 23,190 | -0.1 |
12/03/2013 |
3.10
|
1,314,150 | 3.18 | 3.26 | 3.01 | 0 | 0 | 0 |
11/03/2013 |
3.18
|
2,353,480 | 2.97 | 3.18 | 2.97 | 0 | 0 | 0 |
08/03/2013 |
2.97
|
985,040 | 2.93 | 3.01 | 2.93 | 48,060 | 0 | 0.3 |
07/03/2013 |
2.93
|
1,193,350 | 3.01 | 3.05 | 2.93 | 12,000 | 19,800 | -0.1 |
06/03/2013 |
3.01
|
1,142,520 | 2.93 | 3.01 | 2.93 | 0 | 10,000 | -0.1 |
05/03/2013 |
2.93
|
1,525,970 | 2.97 | 3.01 | 2.85 | 9,000 | 0 | 0.1 |
04/03/2013 |
2.97
|
2,049,460 | 3.18 | 3.18 | 2.97 | 160 | 0 | 0.0 |
01/03/2013 |
3.18
|
1,543,480 | 3.22 | 3.26 | 3.14 | 2,770 | 0 | 0.0 |
28/02/2013 |
3.22
|
1,332,130 | 3.18 | 3.26 | 3.18 | 0 | 0 | 0 |
27/02/2013 |
3.18
|
2,355,540 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 |
26/02/2013 |
3.26
|
2,480,220 | 3.47 | 3.47 | 3.26 | 7,000 | 10,000 | -0.0 |
25/02/2013 |
3.47
|
943,450 | 3.47 | 3.55 | 3.43 | 0 | 0 | 0 |
22/02/2013 |
3.47
|
3,622,310 | 3.51 | 3.63 | 3.34 | 0 | 4,000 | -0.0 |
21/02/2013 |
3.51
|
4,450,990 | 3.76 | 3.84 | 3.51 | 3,000 | 4,000 | -0.0 |
20/02/2013 |
3.76
|
2,598,400 | 3.76 | 3.80 | 3.67 | 182,130 | 0 | 1.7 |
19/02/2013 |
3.76
|
3,217,020 | 3.80 | 3.92 | 3.76 | 93,300 | 100 | 0.9 |
18/02/2013 |
3.80
|
3,870,660 | 3.55 | 3.80 | 3.55 | 0 | 0 | 0 |
08/02/2013 |
3.55
|
1,996,030 | 3.51 | 3.63 | 3.47 | 100 | 0 | 0.0 |
07/02/2013 |
3.51
|
1,937,870 | 3.43 | 3.51 | 3.43 | 0 | 6,300 | -0.1 |
06/02/2013 |
3.43
|
2,069,060 | 3.34 | 3.47 | 3.34 | 0 | 0 | 0 |
05/02/2013 |
3.34
|
1,233,880 | 3.34 | 3.39 | 3.30 | 0 | 4,610 | -0.0 |
04/02/2013 |
3.34
|
2,060,640 | 3.34 | 3.43 | 3.30 | 4,000 | 4,000 | 0 |
01/02/2013 |
3.34
|
2,354,290 | 3.26 | 3.34 | 3.22 | 0 | 30,000 | -0.2 |