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) |
02/07/2013 |
3.79
|
4,020 | 3.79 | 3.79 | 3.56 | 0 | 0 | 0 |
01/07/2013 |
3.79
|
5,000 | 4.01 | 4.01 | 3.79 | 0 | 0 | 0 |
28/06/2013 |
4.01
|
41,340 | 3.94 | 4.01 | 3.71 | 300 | 0 | 0.0 |
27/06/2013 |
3.94
|
44,060 | 3.79 | 3.94 | 3.63 | 0 | 0 | 0 |
26/06/2013 |
3.79
|
13,500 | 3.56 | 3.79 | 3.56 | 0 | 0 | 0 |
25/06/2013 |
3.56
|
20,010 | 3.33 | 3.56 | 3.33 | 0 | 0 | 0 |
24/06/2013 |
3.33
|
8,200 | 3.18 | 3.33 | 3.33 | 0 | 0 | 0 |
21/06/2013 |
3.18
|
8,100 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 |
20/06/2013 |
3.26
|
3,780 | 3.41 | 3.41 | 3.26 | 0 | 0 | 0 |
19/06/2013 |
3.41
|
1,050 | 3.33 | 3.41 | 3.41 | 0 | 0 | 0 |
18/06/2013 |
3.33
|
3,110 | 3.18 | 3.33 | 3.10 | 0 | 0 | 0 |
17/06/2013 |
3.18
|
9,800 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 |
14/06/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
13/06/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
12/06/2013 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
11/06/2013 |
3.41
|
15,470 | 3.41 | 3.41 | 3.26 | 0 | 0 | 0 |
10/06/2013 |
3.41
|
2,010 | 3.33 | 3.41 | 3.33 | 0 | 0 | 0 |
07/06/2013 |
3.33
|
1,030 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 |
06/06/2013 |
3.48
|
70 | 3.41 | 3.48 | 3.48 | 0 | 0 | 0 |
05/06/2013 |
3.41
|
5,510 | 3.41 | 3.48 | 3.41 | 0 | 0 | 0 |
04/06/2013 |
3.41
|
2,030 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
03/06/2013 |
3.41
|
11,870 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 |
31/05/2013 |
3.48
|
19,480 | 3.33 | 3.48 | 3.26 | 0 | 0 | 0 |
30/05/2013 |
3.33
|
1,650 | 3.48 | 3.48 | 3.26 | 0 | 0 | 0 |
29/05/2013 |
3.48
|
27,960 | 3.48 | 3.56 | 3.48 | 0 | 0 | 0 |
28/05/2013 |
3.48
|
19,000 | 3.26 | 3.48 | 3.18 | 0 | 0 | 0 |
27/05/2013 |
3.26
|
3,050 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
24/05/2013 |
3.26
|
39,210 | 3.10 | 3.26 | 3.18 | 500 | 0 | 0.0 |
23/05/2013 |
3.10
|
4,490 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
22/05/2013 |
3.18
|
7,320 | 3.10 | 3.26 | 3.18 | 500 | 0 | 0.0 |
21/05/2013 |
3.10
|
43,570 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 |
20/05/2013 |
3.18
|
5,510 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 |
17/05/2013 |
3.41
|
10 | 3.33 | 3.41 | 3.41 | 0 | 0 | 0 |
16/05/2013 |
3.33
|
14,920 | 3.33 | 3.33 | 3.26 | 0 | 1,200 | -0.0 |
15/05/2013 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
14/05/2013 |
3.33
|
1,400 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 |
13/05/2013 |
3.48
|
5,500 | 3.48 | 3.48 | 3.33 | 490 | 0 | 0.0 |
10/05/2013 |
3.48
|
14,070 | 3.33 | 3.56 | 3.33 | 10 | 0 | 0.0 |
09/05/2013 |
3.33
|
1,720 | 3.56 | 3.56 | 3.33 | 0 | 0 | 0 |
08/05/2013 |
3.56
|
3,360 | 3.79 | 3.79 | 3.56 | 0 | 550 | -0.0 |
07/05/2013 |
3.79
|
20 | 3.94 | 3.94 | 3.79 | 0 | 0 | 0 |
06/05/2013 |
3.94
|
1,010 | 3.94 | 3.94 | 3.86 | 0 | 0 | 0 |
03/05/2013 |
3.94
|
10 | 3.79 | 3.94 | 3.94 | 0 | 0 | 0 |
02/05/2013 |
3.79
|
150 | 3.79 | 3.94 | 3.79 | 0 | 0 | 0 |
26/04/2013 |
3.79
|
5,360 | 3.63 | 3.79 | 3.48 | 300 | 0 | 0.0 |
25/04/2013 |
3.63
|
1,200 | 3.71 | 3.71 | 3.63 | 0 | 0 | 0 |
24/04/2013 |
3.71
|
3,990 | 3.56 | 3.79 | 3.33 | 0 | 0 | 0 |
23/04/2013 |
3.56
|
2,320 | 3.33 | 3.56 | 3.18 | 0 | 0 | 0 |
22/04/2013 |
3.33
|
2,010 | 3.56 | 3.56 | 3.33 | 0 | 0 | 0 |
18/04/2013 |
3.56
|
40 | 3.79 | 3.79 | 3.56 | 0 | 0 | 0 |
17/04/2013 |
3.79
|
10 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
16/04/2013 |
3.79
|
70 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
15/04/2013 |
3.79
|
10 | 3.56 | 3.79 | 3.79 | 0 | 0 | 0 |
12/04/2013 |
3.56
|
120 | 3.71 | 3.94 | 3.56 | 0 | 0 | 0 |
11/04/2013 |
3.71
|
1,070 | 3.94 | 3.94 | 3.71 | 0 | 0 | 0 |
10/04/2013 |
3.94
|
10 | 3.71 | 3.94 | 3.94 | 0 | 0 | 0 |
09/04/2013 |
3.71
|
40 | 3.94 | 4.01 | 3.71 | 0 | 0 | 0 |
08/04/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
05/04/2013 |
3.94
|
1,060 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 |
04/04/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
03/04/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
02/04/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
01/04/2013 |
4.01
|
6,700 | 3.86 | 4.01 | 3.79 | 5,700 | 0 | 0.0 |
29/03/2013 |
3.86
|
15,510 | 3.94 | 3.94 | 3.86 | 0 | 0 | 0 |
28/03/2013 |
3.94
|
10 | 3.86 | 3.94 | 3.94 | 0 | 0 | 0 |
27/03/2013 |
3.86
|
14,000 | 3.86 | 3.94 | 3.86 | 0 | 0 | 0 |
26/03/2013 |
3.86
|
4,970 | 3.79 | 3.94 | 3.86 | 0 | 0 | 0 |
25/03/2013 |
3.79
|
6,050 | 3.79 | 3.86 | 3.79 | 0 | 0 | 0 |
22/03/2013 |
3.79
|
15,520 | 4.01 | 4.01 | 3.79 | 0 | 0 | 0 |
21/03/2013 |
4.01
|
1,410 | 3.79 | 4.01 | 3.86 | 0 | 0 | 0 |
20/03/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
19/03/2013 |
3.79
|
40 | 3.79 | 4.01 | 3.79 | 0 | 0 | 0 |
18/03/2013 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
15/03/2013 |
3.79
|
1,800 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
14/03/2013 |
3.79
|
310 | 4.01 | 4.01 | 3.79 | 0 | 0 | 0 |
13/03/2013 |
4.01
|
10 | 3.86 | 4.01 | 4.01 | 0 | 0 | 0 |
12/03/2013 |
3.86
|
57,700 | 3.63 | 3.86 | 3.79 | 0 | 0 | 0 |
11/03/2013 |
3.63
|
23,410 | 3.79 | 4.01 | 3.63 | 0 | 0 | 0 |
08/03/2013 |
3.79
|
44,820 | 3.86 | 4.09 | 3.79 | 0 | 0 | 0 |
07/03/2013 |
3.86
|
15,330 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 |
06/03/2013 |
4.01
|
11,010 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 |
05/03/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
04/03/2013 |
4.01
|
18,450 | 3.86 | 4.09 | 3.94 | 0 | 0 | 0 |
01/03/2013 |
3.86
|
27,630 | 3.63 | 3.86 | 3.79 | 0 | 0 | 0 |
28/02/2013 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
27/02/2013 |
3.63
|
520 | 3.79 | 3.79 | 3.63 | 0 | 0 | 0 |
26/02/2013 |
3.79
|
13,960 | 4.01 | 4.01 | 3.79 | 0 | 0 | 0 |
25/02/2013 |
4.01
|
10 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
22/02/2013 |
4.01
|
20,220 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 |
21/02/2013 |
4.09
|
20,470 | 4.01 | 4.16 | 3.79 | 0 | 0 | 0 |
20/02/2013 |
4.01
|
1,550 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
19/02/2013 |
4.16
|
5,570 | 4.09 | 4.24 | 3.94 | 0 | 0 | 0 |
18/02/2013 |
4.09
|
17,010 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 |
08/02/2013 |
4.09
|
10 | 4.01 | 4.09 | 4.09 | 0 | 0 | 0 |
07/02/2013 |
4.01
|
3,200 | 3.94 | 4.01 | 4.01 | 0 | 0 | 0 |
06/02/2013 |
3.94
|
5,300 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
05/02/2013 |
3.94
|
1,700 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
04/02/2013 |
3.94
|
10,500 | 3.86 | 3.94 | 3.79 | 0 | 0 | 0 |
01/02/2013 |
3.86
|
11,550 | 3.79 | 3.86 | 3.86 | 0 | 6,980 | -0.0 |
31/01/2013 |
3.79
|
30,020 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |