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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2013 |
3.43
|
9,760 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 |
17/01/2013 |
3.47
|
8,230 | 3.56 | 3.56 | 3.43 | 0 | 0 | 0 |
16/01/2013 |
3.56
|
7,380 | 3.43 | 3.60 | 3.47 | 0 | 0 | 0 |
15/01/2013 |
3.43
|
12,690 | 3.39 | 3.43 | 3.39 | 0 | 0 | 0 |
14/01/2013 |
3.39
|
2,920 | 3.39 | 3.39 | 3.35 | 0 | 0 | 0 |
11/01/2013 |
3.39
|
3,550 | 3.39 | 3.39 | 3.26 | 0 | 0 | 0 |
10/01/2013 |
3.39
|
10 | 3.35 | 3.39 | 3.39 | 0 | 0 | 0 |
09/01/2013 |
3.35
|
37,270 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 |
08/01/2013 |
3.47
|
9,910 | 3.43 | 3.52 | 3.30 | 0 | 0 | 0 |
07/01/2013 |
3.43
|
610 | 3.43 | 3.52 | 3.43 | 40 | 0 | 0.0 |
04/01/2013 |
3.43
|
450 | 3.43 | 3.43 | 3.35 | 0 | 0 | 0 |
03/01/2013 |
3.43
|
10,730 | 3.47 | 3.52 | 3.39 | 0 | 0 | 0 |
02/01/2013 |
3.47
|
5,190 | 3.35 | 3.47 | 3.39 | 0 | 0 | 0 |
28/12/2012 |
3.35
|
1,000 | 3.30 | 3.35 | 3.35 | 0 | 0 | 0 |
27/12/2012 |
3.30
|
4,000 | 3.35 | 3.35 | 3.30 | 0 | 0 | 0 |
26/12/2012 |
3.35
|
12,000 | 3.22 | 3.35 | 3.22 | 0 | 0 | 0 |
25/12/2012 |
3.22
|
17,030 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
24/12/2012 |
3.26
|
13,750 | 3.22 | 3.35 | 3.26 | 0 | 0 | 0 |
21/12/2012 |
3.22
|
6,900 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 |
20/12/2012 |
3.39
|
10,110 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
19/12/2012 |
3.30
|
14,810 | 3.22 | 3.35 | 3.26 | 0 | 0 | 0 |
18/12/2012 |
3.22
|
240 | 3.22 | 3.30 | 3.22 | 0 | 0 | 0 |
17/12/2012 |
3.22
|
2,530 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
14/12/2012 |
3.22
|
530 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
13/12/2012 |
3.30
|
2,910 | 3.22 | 3.30 | 3.22 | 0 | 0 | 0 |
12/12/2012 |
3.22
|
6,610 | 3.22 | 3.30 | 3.18 | 0 | 0 | 0 |
11/12/2012 |
3.22
|
16,720 | 3.18 | 3.22 | 3.14 | 0 | 0 | 0 |
10/12/2012 |
3.18
|
4,410 | 3.18 | 3.26 | 3.18 | 0 | 0 | 0 |
07/12/2012 |
3.18
|
1,210 | 3.09 | 3.18 | 3.14 | 0 | 0 | 0 |
06/12/2012 |
3.09
|
1,500 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
05/12/2012 |
3.14
|
770 | 3.05 | 3.14 | 3.14 | 0 | 0 | 0 |
04/12/2012 |
3.05
|
5,200 | 3.01 | 3.14 | 3.05 | 0 | 0 | 0 |
03/12/2012 |
3.01
|
1,210 | 3.09 | 3.18 | 3.01 | 10 | 0 | 0.0 |
30/11/2012 |
3.09
|
1,390 | 3.09 | 3.14 | 3.09 | 0 | 0 | 0 |
29/11/2012 |
3.09
|
40 | 3.09 | 3.14 | 3.09 | 0 | 0 | 0 |
28/11/2012 |
3.09
|
1,310 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
27/11/2012 |
3.09
|
40 | 3.09 | 3.18 | 3.09 | 0 | 0 | 0 |
26/11/2012 |
3.09
|
610 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
23/11/2012 |
3.14
|
1,860 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
22/11/2012 |
3.18
|
1,100 | 3.09 | 3.18 | 3.09 | 0 | 0 | 0 |
21/11/2012 |
3.09
|
510 | 3.22 | 3.22 | 3.09 | 0 | 0 | 0 |
20/11/2012 |
3.22
|
50 | 3.09 | 3.22 | 3.22 | 0 | 0 | 0 |
19/11/2012 |
3.09
|
6,620 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
16/11/2012 |
3.14
|
510 | 3.14 | 3.22 | 3.14 | 0 | 0 | 0 |
15/11/2012 |
3.14
|
5,970 | 3.18 | 3.26 | 3.14 | 0 | 0 | 0 |
14/11/2012 |
3.18
|
2,100 | 3.14 | 3.18 | 3.05 | 0 | 0 | 0 |
13/11/2012 |
3.14
|
300 | 3.14 | 3.26 | 3.14 | 0 | 0 | 0 |
12/11/2012 |
3.14
|
1,310 | 3.18 | 3.30 | 3.14 | 0 | 0 | 0 |
09/11/2012 |
3.18
|
2,330 | 3.14 | 3.18 | 3.09 | 0 | 0 | 0 |
08/11/2012 |
3.14
|
11,580 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
07/11/2012 |
3.14
|
6,410 | 3.05 | 3.18 | 2.97 | 0 | 0 | 0 |
06/11/2012 |
3.05
|
11,500 | 3.09 | 3.18 | 3.01 | 0 | 0 | 0 |
05/11/2012 |
3.09
|
3,600 | 3.09 | 3.22 | 3.09 | 0 | 0 | 0 |
02/11/2012 |
3.09
|
620 | 3.22 | 3.30 | 3.09 | 0 | 0 | 0 |
01/11/2012 |
3.22
|
280 | 3.26 | 3.35 | 3.14 | 0 | 0 | 0 |
31/10/2012 |
3.26
|
120 | 3.26 | 3.35 | 3.26 | 0 | 0 | 0 |
30/10/2012 |
3.26
|
2,000 | 3.35 | 3.35 | 3.26 | 0 | 0 | 0 |
29/10/2012 |
3.35
|
17,970 | 3.22 | 3.35 | 3.35 | 17,310 | 0 | 0.1 |
26/10/2012 |
3.22
|
2,430 | 3.09 | 3.22 | 3.22 | 2,420 | 0 | 0.0 |
25/10/2012 |
3.09
|
1,120 | 3.18 | 3.26 | 3.05 | 0 | 0 | 0 |
24/10/2012 |
3.18
|
630 | 3.30 | 3.35 | 3.18 | 0 | 0 | 0 |
23/10/2012 |
3.30
|
17,230 | 3.18 | 3.30 | 3.18 | 0 | 0 | 0 |
22/10/2012 |
3.18
|
3,940 | 3.26 | 3.35 | 3.18 | 0 | 0 | 0 |
19/10/2012 |
3.26
|
6,300 | 3.30 | 3.35 | 3.26 | 0 | 0 | 0 |
18/10/2012 |
3.30
|
9,350 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
17/10/2012 |
3.30
|
4,380 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
16/10/2012 |
3.39
|
4,020 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
15/10/2012 |
3.30
|
1,010 | 3.35 | 3.47 | 3.30 | 0 | 0 | 0 |
12/10/2012 |
3.35
|
11,010 | 3.30 | 3.39 | 3.35 | 0 | 0 | 0 |
11/10/2012 |
3.30
|
8,500 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
10/10/2012 |
3.39
|
10,410 | 3.39 | 3.43 | 3.39 | 0 | 0 | 0 |
09/10/2012 |
3.39
|
4,510 | 3.35 | 3.39 | 3.39 | 0 | 0 | 0 |
08/10/2012 |
3.35
|
3,530 | 3.30 | 3.35 | 3.35 | 0 | 0 | 0 |
05/10/2012 |
3.30
|
12,710 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
04/10/2012 |
3.30
|
3,830 | 3.35 | 3.47 | 3.30 | 0 | 0 | 0 |
03/10/2012 |
3.35
|
4,610 | 3.30 | 3.39 | 3.35 | 0 | 0 | 0 |
02/10/2012 |
3.30
|
19,650 | 3.30 | 3.43 | 3.30 | 0 | 0 | 0 |
01/10/2012 |
3.30
|
570 | 3.26 | 3.39 | 3.26 | 0 | 0 | 0 |
28/09/2012 |
3.26
|
20,910 | 3.26 | 3.39 | 3.26 | 0 | 0 | 0 |
27/09/2012 |
3.26
|
6,510 | 3.35 | 3.47 | 3.26 | 0 | 0 | 0 |
26/09/2012 |
3.35
|
810 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 |
25/09/2012 |
3.52
|
10 | 3.39 | 3.52 | 3.52 | 0 | 0 | 0 |
24/09/2012 |
3.39
|
7,620 | 3.39 | 3.56 | 3.39 | 0 | 0 | 0 |
21/09/2012 |
3.39
|
1,380 | 3.35 | 3.47 | 3.39 | 0 | 0 | 0 |
20/09/2012 |
3.35
|
7,500 | 3.39 | 3.52 | 3.35 | 0 | 0 | 0 |
19/09/2012 |
3.39
|
38,510 | 3.39 | 3.52 | 3.22 | 0 | 0 | 0 |
18/09/2012 |
3.39
|
1,250 | 3.47 | 3.56 | 3.39 | 0 | 0 | 0 |
17/09/2012 |
3.47
|
3,140 | 3.52 | 3.60 | 3.47 | 0 | 0 | 0 |
14/09/2012 |
3.52
|
1,570 | 3.52 | 3.60 | 3.52 | 0 | 0 | 0 |
13/09/2012 |
3.52
|
13,310 | 3.39 | 3.52 | 3.39 | 0 | 0 | 0 |
12/09/2012 |
3.39
|
15,130 | 3.35 | 3.43 | 3.39 | 0 | 0 | 0 |
11/09/2012 |
3.35
|
25,830 | 3.26 | 3.39 | 3.35 | 0 | 0 | 0 |
10/09/2012 |
3.26
|
22,390 | 3.39 | 3.43 | 3.26 | 0 | 0 | 0 |
07/09/2012 |
3.39
|
3,820 | 3.43 | 3.52 | 3.39 | 0 | 0 | 0 |
06/09/2012 |
3.43
|
7,200 | 3.30 | 3.43 | 3.35 | 0 | 0 | 0 |
05/09/2012 |
3.30
|
12,390 | 3.35 | 3.43 | 3.30 | 0 | 0 | 0 |
04/09/2012 |
3.35
|
4,330 | 3.43 | 3.60 | 3.35 | 0 | 0 | 0 |
31/08/2012 |
3.43
|
12,560 | 3.43 | 3.56 | 3.43 | 0 | 0 | 0 |
30/08/2012 |
3.43
|
160 | 3.47 | 3.60 | 3.43 | 0 | 0 | 0 |
29/08/2012 |
3.47
|
9,110 | 3.47 | 3.60 | 3.39 | 0 | 0 | 0 |