| 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) |
-0.70 | -1.63% | 147,700 | -10,845 | -0.5 |
42.30
43
42.30
|
|
2 tháng
(2024-07-22) |
-2.20 | -4.94% | 270,700 | -21,245 | -0.9 |
42.30
44.50
42.30
|
|
3 tháng
(2024-06-24) |
0 | 0% | 432,800 | -37,845 | -1.6 |
42.30
44.90
42.30
|
|
6 tháng
(2024-03-25) |
0.50 | 1.20% | 1,012,800 | -261,015 | -10.6 |
38.50
44.90
42.30
|
|
12 tháng
(2023-09-26) |
9.29 | 28.16% | 1,888,500 | -355,515 | -14.2 |
32.88
44.90
42.30
|
|
24 tháng
(2022-10-03) |
11.20 | 36.01% | 2,485,300 | -394,036 | -24.7 |
27.01
44.90
42.30
|
|
36 tháng
(2021-10-06) |
13 | 44.35% | 5,262,000 | -548,896 | -39.7 |
27.01
44.90
42.30
|
|
60 tháng
(2019-10-17) |
20.99 | 98.54% | 28,959,030 | 661,554 | 19.9 |
13.97
44.90
42.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/01/2013 |
3.43
|
490 | 3.46 | 3.46 | 3.43 | 0 | 0 | 0 |
| 30/01/2013 |
3.46
|
2,510 | 3.43 | 3.46 | 3.43 | 0 | 0 | 0 |
| 29/01/2013 |
3.43
|
3,020 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 |
| 28/01/2013 |
3.54
|
1,590 | 3.51 | 3.54 | 3.54 | 0 | 0 | 0 |
| 25/01/2013 |
3.51
|
5,930 | 3.54 | 3.54 | 3.41 | 4,700 | 0 | 0.1 |
| 24/01/2013 |
3.54
|
5,300 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 |
| 23/01/2013 |
3.54
|
310 | 3.54 | 3.54 | 3.51 | 0 | 10 | -0.0 |
| 22/01/2013 |
3.54
|
8,220 | 3.78 | 3.78 | 3.54 | 4,700 | 0 | 0.1 |
| 21/01/2013 |
3.78
|
19,150 | 3.62 | 3.87 | 3.41 | 130 | 0 | 0.0 |
| 18/01/2013 |
3.62
|
110 | 3.41 | 3.62 | 3.51 | 0 | 0 | 0 |
| 17/01/2013 |
3.41
|
16,100 | 3.41 | 3.51 | 3.41 | 0 | 0 | 0 |
| 16/01/2013 |
3.41
|
5,510 | 3.62 | 3.68 | 3.38 | 4,900 | 0 | 0.1 |
| 15/01/2013 |
3.62
|
940 | 3.51 | 3.62 | 3.51 | 0 | 0 | 0 |
| 14/01/2013 |
3.51
|
480 | 3.49 | 3.51 | 3.35 | 320 | 0 | 0.0 |
| 11/01/2013 |
3.49
|
5,000 | 3.46 | 3.49 | 3.49 | 0 | 0 | 0 |
| 10/01/2013 |
3.46
|
5,440 | 3.35 | 3.46 | 3.35 | 0 | 0 | 0 |
| 09/01/2013 |
3.35
|
8,250 | 3.41 | 3.41 | 3.35 | 5,000 | 0 | 0.1 |
| 08/01/2013 |
3.41
|
11,310 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 |
| 07/01/2013 |
3.35
|
12,610 | 3.35 | 3.35 | 3.27 | 0 | 900 | -0.0 |
| 04/01/2013 |
3.35
|
30,580 | 3.30 | 3.35 | 3.24 | 5,000 | 0 | 0.1 |
| 03/01/2013 |
3.30
|
30,120 | 3.46 | 3.46 | 3.30 | 100 | 0 | 0.0 |
| 02/01/2013 |
3.46
|
510 | 3.30 | 3.46 | 3.46 | 0 | 0 | 0 |
| 28/12/2012 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 27/12/2012 |
3.30
|
4,440 | 3.24 | 3.32 | 3.24 | 0 | 0 | 0 |
| 26/12/2012 |
3.24
|
1,000 | 3.38 | 3.38 | 3.24 | 0 | 0 | 0 |
| 25/12/2012 |
3.38
|
1,910 | 3.24 | 3.38 | 3.24 | 0 | 0 | 0 |
| 24/12/2012 |
3.24
|
280 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 21/12/2012 |
3.24
|
5,200 | 3.24 | 3.24 | 3.24 | 5,100 | 0 | 0.1 |
| 20/12/2012 |
3.24
|
1,670 | 3.24 | 3.24 | 3.24 | 1,670 | 0 | 0.0 |
| 19/12/2012 |
3.24
|
4,300 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 18/12/2012 |
3.24
|
12,400 | 3.38 | 3.38 | 3.22 | 100 | 0 | 0.0 |
| 17/12/2012 |
3.38
|
30 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
| 14/12/2012 |
3.38
|
10 | 3.24 | 3.38 | 3.38 | 0 | 0 | 0 |
| 13/12/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 12/12/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 11/12/2012 |
3.24
|
830 | 3.32 | 3.32 | 3.19 | 0 | 0 | 0 |
| 10/12/2012 |
3.32
|
710 | 3.19 | 3.32 | 3.16 | 0 | 0 | 0 |
| 07/12/2012 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 06/12/2012 |
3.19
|
2,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 05/12/2012 |
3.19
|
430 | 3.14 | 3.19 | 3.19 | 0 | 240 | -0.0 |
| 04/12/2012 |
3.14
|
2,000 | 3.08 | 3.14 | 3.14 | 0 | 0 | 0 |
| 03/12/2012 |
3.08
|
2,000 | 3.24 | 3.24 | 3.08 | 0 | 0 | 0 |
| 30/11/2012 |
3.24
|
40 | 3.35 | 3.38 | 3.24 | 0 | 0 | 0 |
| 29/11/2012 |
3.35
|
10 | 3.24 | 3.35 | 3.35 | 0 | 0 | 0 |
| 28/11/2012 |
3.24
|
1,320 | 3.24 | 3.24 | 3.11 | 0 | 0 | 0 |
| 27/11/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 26/11/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 23/11/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 22/11/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 21/11/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 20/11/2012 |
3.24
|
10 | 3.11 | 3.24 | 3.24 | 0 | 0 | 0 |
| 19/11/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 16/11/2012 |
3.11
|
3,460 | 3.11 | 3.11 | 3.08 | 0 | 2,460 | -0.0 |
| 15/11/2012 |
3.11
|
2,090 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 |
| 14/11/2012 |
3.14
|
3,110 | 3.05 | 3.19 | 3.14 | 0 | 0 | 0 |
| 13/11/2012 |
3.05
|
140 | 3.05 | 3.05 | 3.05 | 40 | 0 | 0.0 |
| 12/11/2012 |
3.05
|
7,400 | 3.16 | 3.16 | 3.05 | 2,980 | 0 | 0.0 |
| 09/11/2012 |
3.16
|
20 | 3.16 | 3.16 | 3.16 | 0 | 20 | -0.0 |
| 08/11/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 07/11/2012 |
3.16
|
100 | 3.05 | 3.16 | 3.16 | 0 | 0 | 0 |
| 06/11/2012 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 05/11/2012 |
3.05
|
2,000 | 3.05 | 3.05 | 3.05 | 2,000 | 0 | 0.0 |
| 02/11/2012 |
3.05
|
8,000 | 3.19 | 3.19 | 3.05 | 7,000 | 0 | 0.1 |
| 01/11/2012 |
3.19
|
20,700 | 3.19 | 3.19 | 3.19 | 5,200 | 0 | 0.1 |
| 31/10/2012 |
3.19
|
7,630 | 3.35 | 3.35 | 3.19 | 100 | 0 | 0.0 |
| 30/10/2012 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 29/10/2012 |
3.35
|
10 | 3.24 | 3.35 | 3.35 | 0 | 0 | 0 |
| 26/10/2012 |
3.24
|
310 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 25/10/2012 |
3.24
|
10 | 3.14 | 3.24 | 3.24 | 0 | 0 | 0 |
| 24/10/2012 |
3.14
|
1,000 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 |
| 23/10/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 22/10/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 19/10/2012 |
3.24
|
5,100 | 3.24 | 3.24 | 3.24 | 5,100 | 0 | 0.1 |
| 18/10/2012 |
3.24
|
14,460 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 17/10/2012 |
3.24
|
6,010 | 3.24 | 3.24 | 3.16 | 5,000 | 0 | 0.1 |
| 16/10/2012 |
3.24
|
1,740 | 3.16 | 3.24 | 3.16 | 500 | 0 | 0.0 |
| 15/10/2012 |
3.16
|
6,000 | 3.24 | 3.24 | 3.16 | 5,000 | 0 | 0.1 |
| 12/10/2012 |
3.24
|
500 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 11/10/2012 |
3.24
|
2,900 | 3.19 | 3.24 | 3.24 | 0 | 0 | 0 |
| 10/10/2012 |
3.19
|
1,000 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 |
| 09/10/2012 |
3.19
|
50 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 08/10/2012 |
3.19
|
1,420 | 3.14 | 3.19 | 3.11 | 1,310 | 0 | 0.0 |
| 05/10/2012 |
3.14
|
2,430 | 3.11 | 3.14 | 3.14 | 100,000 | 100,000 | 0 |
| 04/10/2012 |
3.11
|
3,000 | 3.08 | 3.11 | 3.11 | 0 | 0 | 0 |
| 03/10/2012 |
3.08
|
800 | 3.22 | 3.24 | 3.08 | 10 | 0 | 0.0 |
| 02/10/2012 |
3.22
|
510 | 3.27 | 3.27 | 3.22 | 0 | 150 | -0.0 |
| 01/10/2012 |
3.27
|
480 | 3.14 | 3.27 | 3.14 | 0 | 0 | 0 |
| 28/09/2012 |
3.14
|
10 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
| 27/09/2012 |
3.27
|
60 | 3.14 | 3.27 | 3.08 | 0 | 0 | 0 |
| 26/09/2012 |
3.14
|
10 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
| 25/09/2012 |
3.22
|
2,030 | 3.19 | 3.30 | 3.05 | 100 | 0 | 0.0 |
| 24/09/2012 |
3.19
|
700 | 3.11 | 3.19 | 3.14 | 0 | 0 | 0 |
| 21/09/2012 |
3.11
|
80 | 3.00 | 3.14 | 3.05 | 0 | 0 | 0 |
| 20/09/2012 |
3.00
|
1,560 | 3.11 | 3.14 | 3.00 | 0 | 0 | 0 |
| 19/09/2012 |
3.11
|
100 | 3.22 | 3.22 | 3.11 | 0 | 0 | 0 |
| 18/09/2012 |
3.22
|
80 | 3.38 | 3.51 | 3.22 | 0 | 0 | 0 |
| 17/09/2012 |
3.38
|
280 | 3.24 | 3.38 | 3.38 | 0 | 0 | 0 |
| 14/09/2012 |
3.24
|
830 | 3.11 | 3.24 | 3.19 | 0 | 0 | 0 |
| 13/09/2012 |
3.11
|
1,130 | 3.11 | 3.22 | 3.11 | 0 | 0 | 0 |
| 12/09/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |