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) |
-0.10 | -4.17% | 509,500 | 0 | 0 |
2.20
2.40
2.30
|
2 tháng
(2024-07-22) |
-0.30 | -11.54% | 1,370,300 | 0 | 0 |
2.20
2.60
2.30
|
3 tháng
(2024-06-21) |
-0.50 | -17.86% | 2,791,200 | 600 | 0.0 |
2.20
2.80
2.30
|
6 tháng
(2024-03-25) |
-0.80 | -25.81% | 9,789,700 | 600 | 0.0 |
2.20
3.50
2.30
|
12 tháng
(2023-09-25) |
-1.30 | -36.11% | 23,956,600 | 600 | 0.0 |
2.20
3.60
2.30
|
24 tháng
(2022-09-30) |
-1.30 | -36.11% | 78,362,426 | 6,880 | 0.1 |
1.50
4.60
2.30
|
36 tháng
(2021-10-05) |
-1.19 | -34.10% | 182,100,233 | -470,350 | -2.1 |
1.50
9.43
2.30
|
60 tháng
(2019-10-16) |
0.20 | 9.52% | 207,629,563 | -94,700 | -0.6 |
1.50
9.43
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2013 |
3.91
|
82,940 | 3.99 | 3.99 | 3.73 | 0 | 0 | 0 |
28/01/2013 |
3.99
|
124,070 | 3.91 | 3.99 | 3.82 | 0 | 0 | 0 |
25/01/2013 |
3.91
|
75,670 | 3.91 | 3.99 | 3.82 | 0 | 0 | 0 |
24/01/2013 |
3.91
|
64,480 | 3.82 | 3.91 | 3.65 | 0 | 0 | 0 |
23/01/2013 |
3.82
|
108,090 | 3.82 | 3.91 | 3.73 | 73,000 | 10 | 0.3 |
22/01/2013 |
3.82
|
74,170 | 3.99 | 3.99 | 3.82 | 48,760 | 0 | 0.2 |
21/01/2013 |
3.99
|
200,910 | 3.82 | 4.08 | 3.91 | 119,110 | 0 | 0.5 |
18/01/2013 |
3.82
|
121,160 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
17/01/2013 |
3.91
|
201,270 | 4.08 | 4.26 | 3.91 | 0 | 0 | 0 |
16/01/2013 |
4.08
|
246,180 | 3.82 | 4.08 | 3.99 | 0 | 0 | 0 |
15/01/2013 |
3.82
|
351,330 | 3.65 | 3.82 | 3.65 | 0 | 0 | 0 |
14/01/2013 |
3.65
|
31,990 | 3.65 | 3.73 | 3.56 | 0 | 0 | 0 |
11/01/2013 |
3.65
|
87,590 | 3.65 | 3.82 | 3.65 | 10 | 0 | 0.0 |
10/01/2013 |
3.65
|
24,140 | 3.73 | 3.73 | 3.56 | 0 | 0 | 0 |
09/01/2013 |
3.73
|
83,080 | 3.91 | 3.99 | 3.73 | 0 | 0 | 0 |
08/01/2013 |
3.91
|
90,950 | 3.91 | 3.91 | 3.73 | 5,000 | 0 | 0.0 |
07/01/2013 |
3.91
|
114,000 | 3.91 | 3.99 | 3.91 | 0 | 0 | 0 |
04/01/2013 |
3.91
|
54,240 | 3.91 | 3.99 | 3.82 | 0 | 0 | 0 |
03/01/2013 |
3.91
|
218,230 | 3.82 | 3.99 | 3.73 | 23,000 | 0 | 0.1 |
02/01/2013 |
3.82
|
111,120 | 3.65 | 3.82 | 3.73 | 0 | 0 | 0 |
28/12/2012 |
3.65
|
82,550 | 3.65 | 3.73 | 3.56 | 11,360 | 0 | 0.0 |
27/12/2012 |
3.65
|
67,540 | 3.65 | 3.82 | 3.56 | 2,000 | 0 | 0.0 |
26/12/2012 |
3.65
|
44,880 | 3.56 | 3.65 | 3.47 | 0 | 0 | 0 |
25/12/2012 |
3.56
|
63,530 | 3.47 | 3.56 | 3.47 | 46,080 | 0 | 0.2 |
24/12/2012 |
3.47
|
19,120 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 |
21/12/2012 |
3.56
|
19,810 | 3.65 | 3.65 | 3.47 | 16,180 | 0 | 0.1 |
20/12/2012 |
3.65
|
53,800 | 3.56 | 3.65 | 3.56 | 0 | 0 | 0 |
19/12/2012 |
3.56
|
64,780 | 3.47 | 3.56 | 3.47 | 0 | 0 | 0 |
18/12/2012 |
3.47
|
22,340 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 |
17/12/2012 |
3.65
|
46,910 | 3.47 | 3.65 | 3.47 | 0 | 0 | 0 |
14/12/2012 |
3.47
|
72,780 | 3.47 | 3.56 | 3.47 | 0 | 0 | 0 |
13/12/2012 |
3.47
|
101,790 | 3.47 | 3.56 | 3.47 | 0 | 0 | 0 |
12/12/2012 |
3.47
|
85,370 | 3.47 | 3.56 | 3.39 | 0 | 0 | 0 |
11/12/2012 |
3.47
|
30,740 | 3.47 | 3.56 | 3.39 | 0 | 0 | 0 |
10/12/2012 |
3.47
|
59,690 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
07/12/2012 |
3.39
|
27,270 | 3.30 | 3.39 | 3.30 | 2,000 | 0 | 0.0 |
06/12/2012 |
3.30
|
18,450 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
05/12/2012 |
3.39
|
21,200 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
04/12/2012 |
3.39
|
2,990 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
03/12/2012 |
3.39
|
8,120 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
30/11/2012 |
3.39
|
7,240 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
29/11/2012 |
3.39
|
25,450 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
28/11/2012 |
3.30
|
6,600 | 3.30 | 3.30 | 3.21 | 2,000 | 0 | 0.0 |
27/11/2012 |
3.30
|
14,670 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
26/11/2012 |
3.30
|
1,220 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
23/11/2012 |
3.30
|
25,910 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
22/11/2012 |
3.30
|
7,780 | 3.21 | 3.30 | 3.21 | 0 | 0 | 0 |
21/11/2012 |
3.21
|
14,900 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
20/11/2012 |
3.30
|
22,560 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
19/11/2012 |
3.30
|
29,730 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
16/11/2012 |
3.39
|
28,620 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
15/11/2012 |
3.39
|
9,980 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
14/11/2012 |
3.39
|
11,660 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
13/11/2012 |
3.39
|
14,950 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
12/11/2012 |
3.39
|
31,430 | 3.30 | 3.39 | 3.21 | 0 | 0 | 0 |
09/11/2012 |
3.30
|
10,760 | 3.21 | 3.30 | 3.21 | 0 | 0 | 0 |
08/11/2012 |
3.21
|
12,330 | 3.13 | 3.21 | 3.13 | 0 | 0 | 0 |
07/11/2012 |
3.13
|
32,830 | 3.13 | 3.21 | 3.04 | 0 | 0 | 0 |
06/11/2012 |
3.13
|
21,230 | 3.21 | 3.21 | 3.13 | 0 | 0 | 0 |
05/11/2012 |
3.21
|
31,160 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
02/11/2012 |
3.30
|
187,910 | 3.39 | 3.39 | 3.30 | 150,000 | 0 | 0.6 |
01/11/2012 |
3.39
|
12,710 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
31/10/2012 |
3.39
|
8,830 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
30/10/2012 |
3.39
|
24,380 | 3.39 | 3.39 | 3.30 | 6,080 | 0 | 0.0 |
29/10/2012 |
3.39
|
68,390 | 3.39 | 3.39 | 3.30 | 25,960 | 0 | 0.1 |
26/10/2012 |
3.39
|
8,170 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
25/10/2012 |
3.39
|
51,510 | 3.47 | 3.47 | 3.30 | 24,510 | 0 | 0.1 |
24/10/2012 |
3.47
|
18,650 | 3.47 | 3.47 | 3.39 | 0 | 3,840 | -0.0 |
23/10/2012 |
3.47
|
3,030 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
22/10/2012 |
3.47
|
27,030 | 3.39 | 3.47 | 3.30 | 0 | 0 | 0 |
19/10/2012 |
3.39
|
98,710 | 3.56 | 3.56 | 3.39 | 50,000 | 0 | 0.2 |
18/10/2012 |
3.56
|
12,780 | 3.73 | 3.73 | 3.56 | 0 | 0 | 0 |
17/10/2012 |
3.73
|
62,000 | 3.73 | 3.73 | 3.56 | 2,860 | 0 | 0.0 |
16/10/2012 |
3.73
|
67,970 | 3.56 | 3.73 | 3.56 | 0 | 0 | 0 |
15/10/2012 |
3.56
|
53,520 | 3.73 | 3.73 | 3.56 | 0 | 0 | 0 |
12/10/2012 |
3.73
|
42,330 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
11/10/2012 |
3.82
|
75,290 | 3.65 | 3.82 | 3.82 | 0 | 0 | 0 |
10/10/2012 |
3.65
|
119,730 | 3.47 | 3.65 | 3.47 | 0 | 0 | 0 |
09/10/2012 |
3.47
|
32,200 | 3.47 | 3.56 | 3.39 | 0 | 0 | 0 |
08/10/2012 |
3.47
|
26,820 | 3.39 | 3.47 | 3.30 | 0 | 0 | 0 |
05/10/2012 |
3.39
|
2,010 | 3.30 | 3.39 | 3.39 | 0 | 0 | 0 |
04/10/2012 |
3.30
|
10,020 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 |
03/10/2012 |
3.47
|
15,240 | 3.39 | 3.47 | 3.39 | 4,000 | 0 | 0.0 |
02/10/2012 |
3.39
|
39,450 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 |
01/10/2012 |
3.47
|
21,060 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
28/09/2012 |
3.56
|
4,280 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 |
27/09/2012 |
3.56
|
74,490 | 3.47 | 3.65 | 3.47 | 0 | 0 | 0 |
26/09/2012 |
3.47
|
32,370 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
25/09/2012 |
3.39
|
41,780 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
24/09/2012 |
3.39
|
66,600 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 |
21/09/2012 |
3.47
|
117,490 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 |
20/09/2012 |
3.47
|
92,390 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 |
19/09/2012 |
3.47
|
65,900 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
18/09/2012 |
3.56
|
93,560 | 3.73 | 3.73 | 3.56 | 0 | 0 | 0 |
17/09/2012 |
3.73
|
78,810 | 3.65 | 3.82 | 3.56 | 0 | 0 | 0 |
14/09/2012 |
3.65
|
114,480 | 3.47 | 3.65 | 3.47 | 0 | 0 | 0 |
13/09/2012 |
3.47
|
241,400 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 |
12/09/2012 |
3.65
|
225,350 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
11/09/2012 |
3.82
|
31,820 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
10/09/2012 |
3.99
|
21,840 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |