Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-30) |
-2.05 | -5.75% | 8,125,700 | 115,198 | 2.5 |
32.55
35.65
33.60
|
2 tháng
(2024-11-28) |
-1.65 | -4.68% | 22,246,500 | 105,946 | 2.2 |
32.55
36.35
33.60
|
3 tháng
(2024-10-29) |
-3.85 | -10.28% | 39,069,100 | -216,854 | -10.0 |
32.55
38.15
33.60
|
6 tháng
(2024-07-31) |
-1.25 | -3.59% | 133,850,700 | -311,254 | -15.0 |
32.45
40.80
33.60
|
12 tháng
(2024-02-02) |
2.35 | 7.52% | 372,725,300 | -2,872,435 | -113.4 |
29.90
45.75
33.60
|
24 tháng
(2023-02-07) |
20.10 | 148.89% | 841,758,100 | -1,859,662 | -73.8 |
12.20
45.75
33.60
|
36 tháng
(2022-02-14) |
7.45 | 28.48% | 1,061,247,600 | -2,084,479 | -77.4 |
7.54
45.75
33.60
|
60 tháng
(2020-02-24) |
28.63 | 575.71% | 1,538,840,470 | -12,413,869 | -231.7 |
3.83
45.75
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/06/2013 |
2.99
|
68,700 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
18/06/2013 |
2.99
|
77,000 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
17/06/2013 |
3.03
|
39,900 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
14/06/2013 |
3.11
|
67,000 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
13/06/2013 |
3.11
|
49,100 | 3.07 | 3.16 | 3.07 | 0 | 0 | 0 |
12/06/2013 |
3.07
|
154,600 | 3.11 | 3.16 | 3.07 | 0 | 0 | 0 |
11/06/2013 |
3.11
|
94,700 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
10/06/2013 |
3.11
|
183,200 | 3.11 | 3.16 | 3.03 | 0 | 0 | 0 |
07/06/2013 |
3.11
|
131,400 | 3.07 | 3.11 | 3.03 | 100 | 0 | 0.0 |
06/06/2013 |
3.07
|
55,500 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
05/06/2013 |
3.11
|
49,200 | 3.03 | 3.11 | 2.99 | 100 | 0 | 0.0 |
04/06/2013 |
3.03
|
116,100 | 3.11 | 3.11 | 2.99 | 0 | 0 | 0 |
03/06/2013 |
3.11
|
76,400 | 3.11 | 3.16 | 3.11 | 0 | 0 | 0 |
31/05/2013 |
3.11
|
98,700 | 3.20 | 3.20 | 3.11 | 0 | 0 | 0 |
30/05/2013 |
3.20
|
66,300 | 3.11 | 3.20 | 3.07 | 300 | 0 | 0.0 |
29/05/2013 |
3.11
|
186,400 | 3.07 | 3.24 | 3.07 | 0 | 0 | 0 |
28/05/2013 |
3.07
|
87,300 | 3.07 | 3.11 | 3.03 | 0 | 0 | 0 |
27/05/2013 |
3.07
|
293,800 | 3.03 | 3.11 | 2.99 | 0 | 0 | 0 |
24/05/2013 |
3.03
|
134,400 | 2.99 | 3.03 | 2.94 | 0 | 0 | 0 |
23/05/2013 |
2.99
|
78,400 | 3.03 | 3.07 | 2.78 | 0 | 0 | 0 |
22/05/2013 |
3.03
|
92,900 | 3.03 | 3.07 | 2.99 | 100 | 0 | 0.0 |
21/05/2013 |
3.03
|
152,600 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 |
20/05/2013 |
2.99
|
53,700 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
17/05/2013 |
2.99
|
20,400 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
16/05/2013 |
2.99
|
19,100 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 |
15/05/2013 |
2.99
|
29,600 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 |
14/05/2013 |
2.99
|
43,900 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 |
13/05/2013 |
3.03
|
20,400 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
10/05/2013 |
2.99
|
19,700 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
09/05/2013 |
2.99
|
127,400 | 2.94 | 3.03 | 2.94 | 0 | 0 | 0 |
08/05/2013 |
2.94
|
18,300 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
07/05/2013 |
3.03
|
57,000 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
06/05/2013 |
3.03
|
116,100 | 2.94 | 3.07 | 2.94 | 0 | 0 | 0 |
03/05/2013 |
2.94
|
16,300 | 2.90 | 2.94 | 2.86 | 0 | 0 | 0 |
02/05/2013 |
2.90
|
26,300 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
26/04/2013 |
2.94
|
24,300 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
25/04/2013 |
2.94
|
76,700 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
24/04/2013 |
2.94
|
8,000 | 2.90 | 2.94 | 2.90 | 0 | 0 | 0 |
23/04/2013 |
2.90
|
59,100 | 2.90 | 2.94 | 2.90 | 7,800 | 0 | 0.1 |
22/04/2013 |
2.90
|
122,100 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
18/04/2013 |
2.94
|
112,500 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 |
17/04/2013 |
3.03
|
38,500 | 3.03 | 3.03 | 2.94 | 0 | 29,500 | -0.2 |
16/04/2013 |
3.03
|
113,600 | 2.99 | 3.03 | 2.90 | 100 | 0 | 0.0 |
15/04/2013 |
2.99
|
117,300 | 3.03 | 3.03 | 2.90 | 100 | 0 | 0.0 |
12/04/2013 |
3.03
|
199,000 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
11/04/2013 |
3.11
|
116,200 | 3.11 | 3.11 | 3.07 | 100 | 0 | 0.0 |
10/04/2013 |
3.11
|
94,100 | 3.20 | 3.24 | 3.07 | 0 | 0 | 0 |
09/04/2013 |
3.20
|
113,500 | 3.16 | 3.24 | 3.16 | 0 | 0 | 0 |
08/04/2013 |
3.16
|
299,000 | 3.11 | 3.24 | 3.11 | 100 | 60,000 | -0.5 |
05/04/2013 |
3.11
|
61,400 | 3.11 | 3.16 | 3.07 | 0 | 0 | 0 |
04/04/2013 |
3.11
|
116,800 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
03/04/2013 |
3.16
|
8,100 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
02/04/2013 |
3.20
|
269,900 | 3.16 | 3.24 | 3.16 | 0 | 30,000 | -0.2 |
01/04/2013 |
3.16
|
218,700 | 3.03 | 3.20 | 2.99 | 0 | 18,000 | -0.1 |
29/03/2013 |
3.03
|
52,000 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 |
28/03/2013 |
3.03
|
143,400 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
27/03/2013 |
3.07
|
123,900 | 3.16 | 3.16 | 3.03 | 0 | 25,000 | -0.2 |
26/03/2013 |
3.16
|
48,300 | 3.11 | 3.16 | 3.07 | 0 | 24,000 | -0.2 |
25/03/2013 |
3.11
|
91,100 | 3.11 | 3.11 | 3.07 | 0 | 1,900 | -0.0 |
22/03/2013 |
3.11
|
208,700 | 3.20 | 3.20 | 3.07 | 0 | 127,000 | -0.9 |
21/03/2013 |
3.20
|
86,900 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
20/03/2013 |
3.24
|
67,700 | 3.20 | 3.24 | 3.16 | 0 | 0 | 0 |
19/03/2013 |
3.20
|
116,600 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
18/03/2013 |
3.20
|
42,600 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
15/03/2013 |
3.20
|
182,400 | 3.16 | 3.20 | 3.11 | 0 | 100 | -0.0 |
14/03/2013 |
3.16
|
46,800 | 3.16 | 3.20 | 3.11 | 0 | 0 | 0 |
13/03/2013 |
3.16
|
137,600 | 3.20 | 3.24 | 3.16 | 0 | 0 | 0 |
12/03/2013 |
3.20
|
64,300 | 3.24 | 3.28 | 3.16 | 0 | 0 | 0 |
11/03/2013 |
3.24
|
105,600 | 3.16 | 3.24 | 3.11 | 0 | 7,000 | -0.1 |
08/03/2013 |
3.16
|
159,400 | 3.11 | 3.16 | 3.11 | 0 | 0 | 0 |
07/03/2013 |
3.11
|
66,200 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
06/03/2013 |
3.16
|
50,800 | 3.07 | 3.16 | 3.07 | 0 | 0 | 0 |
05/03/2013 |
3.07
|
181,900 | 3.11 | 3.16 | 3.03 | 0 | 0 | 0 |
04/03/2013 |
3.11
|
147,500 | 3.20 | 3.20 | 3.07 | 0 | 5,000 | -0.0 |
01/03/2013 |
3.20
|
133,500 | 3.24 | 3.28 | 3.16 | 0 | 0 | 0 |
28/02/2013 |
3.24
|
101,700 | 3.28 | 3.32 | 3.24 | 900 | 0 | 0.0 |
27/02/2013 |
3.28
|
111,700 | 3.16 | 3.28 | 3.07 | 0 | 0 | 0 |
26/02/2013 |
3.16
|
331,100 | 3.32 | 3.32 | 3.16 | 10,000 | 5,000 | 0.0 |
25/02/2013 |
3.32
|
88,700 | 3.32 | 3.37 | 3.24 | 0 | 0 | 0 |
22/02/2013 |
3.32
|
392,500 | 3.24 | 3.45 | 3.24 | 0 | 0 | 0 |
21/02/2013 |
3.24
|
500,400 | 3.53 | 3.53 | 3.24 | 100 | 0 | 0.0 |
20/02/2013 |
3.53
|
332,000 | 3.45 | 3.53 | 3.45 | 0 | 0 | 0 |
19/02/2013 |
3.45
|
477,800 | 3.58 | 3.58 | 3.45 | 200 | 10,000 | -0.1 |
18/02/2013 |
3.58
|
452,700 | 3.45 | 3.62 | 3.49 | 2,200 | 0 | 0.0 |
08/02/2013 |
3.45
|
307,800 | 3.45 | 3.49 | 3.41 | 0 | 0 | 0 |
07/02/2013 |
3.45
|
194,200 | 3.41 | 3.49 | 3.41 | 100 | 0 | 0.0 |
06/02/2013 |
3.41
|
167,100 | 3.28 | 3.45 | 3.32 | 2,200 | 0 | 0.0 |
05/02/2013 |
3.28
|
132,000 | 3.32 | 3.37 | 3.24 | 0 | 0 | 0 |
04/02/2013 |
3.32
|
181,900 | 3.37 | 3.37 | 3.28 | 0 | 0 | 0 |
01/02/2013 |
3.37
|
84,100 | 3.32 | 3.37 | 3.28 | 0 | 0 | 0 |
31/01/2013 |
3.32
|
165,900 | 3.41 | 3.45 | 3.32 | 2,000 | 0 | 0.0 |
30/01/2013 |
3.41
|
136,600 | 3.45 | 3.49 | 3.41 | 4,500 | 6,000 | -0.0 |
29/01/2013 |
3.45
|
276,900 | 3.45 | 3.49 | 3.37 | 0 | 0 | 0 |
28/01/2013 |
3.45
|
485,700 | 3.41 | 3.53 | 3.37 | 0 | 0 | 0 |
25/01/2013 |
3.41
|
159,100 | 3.37 | 3.45 | 3.32 | 100 | 0 | 0.0 |
24/01/2013 |
3.37
|
158,000 | 3.24 | 3.37 | 3.24 | 0 | 0 | 0 |
23/01/2013 |
3.24
|
260,200 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
22/01/2013 |
3.20
|
349,800 | 3.32 | 3.32 | 3.16 | 0 | 0 | 0 |
21/01/2013 |
3.32
|
336,200 | 3.37 | 3.45 | 3.28 | 0 | 0 | 0 |
18/01/2013 |
3.37
|
357,700 | 3.49 | 3.53 | 3.37 | 0 | 0 | 0 |