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) |
30/01/2013 |
3.79
|
4,920 | 3.79 | 3.79 | 3.71 | 0 | 20 | -0.0 |
29/01/2013 |
3.79
|
4,630 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
28/01/2013 |
3.79
|
8,390 | 3.79 | 3.79 | 3.71 | 0 | 0 | 0 |
25/01/2013 |
3.79
|
1,990 | 3.71 | 3.79 | 3.63 | 0 | 0 | 0 |
24/01/2013 |
3.71
|
2,190 | 3.79 | 3.79 | 3.63 | 0 | 0 | 0 |
23/01/2013 |
3.79
|
1,010 | 3.86 | 3.86 | 3.63 | 0 | 0 | 0 |
22/01/2013 |
3.86
|
16,890 | 3.94 | 3.94 | 3.71 | 0 | 0 | 0 |
21/01/2013 |
3.94
|
120 | 3.94 | 3.94 | 3.79 | 0 | 0 | 0 |
18/01/2013 |
3.94
|
10 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 |
17/01/2013 |
4.01
|
10 | 3.94 | 4.01 | 4.01 | 0 | 0 | 0 |
16/01/2013 |
3.94
|
39,210 | 3.71 | 3.94 | 3.71 | 0 | 0 | 0 |
15/01/2013 |
3.71
|
3,740 | 3.71 | 3.94 | 3.71 | 0 | 0 | 0 |
14/01/2013 |
3.71
|
15,010 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 |
11/01/2013 |
3.86
|
30 | 3.86 | 3.94 | 3.86 | 0 | 0 | 0 |
10/01/2013 |
3.86
|
2,800 | 3.94 | 3.94 | 3.79 | 0 | 0 | 0 |
09/01/2013 |
3.94
|
6,500 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 |
08/01/2013 |
4.01
|
22,480 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 |
07/01/2013 |
4.09
|
1,520 | 4.01 | 4.09 | 4.01 | 0 | 0 | 0 |
04/01/2013 |
4.01
|
4,000 | 3.94 | 4.01 | 3.79 | 0 | 0 | 0 |
03/01/2013 |
3.94
|
58,440 | 3.86 | 3.94 | 3.71 | 0 | 0 | 0 |
02/01/2013 |
3.86
|
21,590 | 4.01 | 4.09 | 3.86 | 0 | 0 | 0 |
28/12/2012 |
4.01
|
10 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
27/12/2012 |
4.01
|
2,180 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 |
26/12/2012 |
4.01
|
11,490 | 3.86 | 4.01 | 3.79 | 0 | 0 | 0 |
25/12/2012 |
3.86
|
20 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 |
24/12/2012 |
4.01
|
500 | 3.86 | 4.01 | 4.01 | 0 | 0 | 0 |
21/12/2012 |
3.86
|
13,260 | 3.79 | 3.86 | 3.79 | 0 | 0 | 0 |
20/12/2012 |
3.79
|
9,350 | 3.71 | 3.79 | 3.79 | 0 | 0 | 0 |
19/12/2012 |
3.71
|
4,010 | 3.56 | 3.71 | 3.41 | 0 | 0 | 0 |
18/12/2012 |
3.56
|
20 | 3.48 | 3.63 | 3.56 | 0 | 0 | 0 |
17/12/2012 |
3.48
|
150 | 3.56 | 3.71 | 3.48 | 0 | 0 | 0 |
14/12/2012 |
3.56
|
2,030 | 3.71 | 3.86 | 3.56 | 0 | 0 | 0 |
13/12/2012 |
3.71
|
6,120 | 3.86 | 4.01 | 3.71 | 0 | 0 | 0 |
12/12/2012 |
3.86
|
850 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 |
11/12/2012 |
4.01
|
17,020 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
10/12/2012 |
4.16
|
10 | 4.09 | 4.16 | 4.16 | 0 | 0 | 0 |
07/12/2012 |
4.09
|
6,010 | 3.94 | 4.09 | 3.94 | 0 | 0 | 0 |
06/12/2012 |
3.94
|
7,940 | 4.01 | 4.09 | 3.94 | 0 | 0 | 0 |
05/12/2012 |
4.01
|
1,240 | 3.86 | 4.01 | 3.86 | 0 | 0 | 0 |
04/12/2012 |
3.86
|
59,940 | 3.79 | 3.86 | 3.79 | 2,000 | 0 | 0.0 |
03/12/2012 |
3.79
|
42,000 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
30/11/2012 |
3.79
|
21,310 | 3.79 | 3.86 | 3.79 | 0 | 0 | 0 |
29/11/2012 |
3.79
|
1,420 | 3.71 | 3.79 | 3.79 | 0 | 0 | 0 |
28/11/2012 |
3.71
|
10,840 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 |
27/11/2012 |
3.86
|
100 | 3.79 | 3.86 | 3.86 | 0 | 0 | 0 |
26/11/2012 |
3.79
|
2,210 | 3.63 | 3.79 | 3.56 | 0 | 0 | 0 |
23/11/2012 |
3.63
|
1,600 | 3.63 | 3.79 | 3.63 | 0 | 0 | 0 |
22/11/2012 |
3.63
|
20 | 3.71 | 3.71 | 3.63 | 0 | 0 | 0 |
21/11/2012 |
3.71
|
810 | 3.63 | 3.71 | 3.71 | 0 | 0 | 0 |
20/11/2012 |
3.63
|
1,820 | 3.79 | 3.86 | 3.63 | 0 | 0 | 0 |
19/11/2012 |
3.79
|
1,600 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
16/11/2012 |
3.79
|
11,780 | 3.71 | 3.86 | 3.79 | 0 | 0 | 0 |
15/11/2012 |
3.71
|
3,520 | 3.71 | 3.86 | 3.71 | 0 | 0 | 0 |
14/11/2012 |
3.71
|
5,870 | 3.56 | 3.71 | 3.71 | 0 | 0 | 0 |
13/11/2012 |
3.56
|
10 | 3.41 | 3.56 | 3.56 | 0 | 0 | 0 |
12/11/2012 |
3.41
|
11,610 | 3.56 | 3.63 | 3.41 | 0 | 0 | 0 |
09/11/2012 |
3.56
|
1,330 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 |
08/11/2012 |
3.71
|
50 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 |
07/11/2012 |
3.86
|
39,000 | 3.79 | 3.86 | 3.63 | 0 | 0 | 0 |
06/11/2012 |
3.79
|
20,430 | 3.71 | 3.79 | 3.63 | 0 | 0 | 0 |
05/11/2012 |
3.71
|
46,450 | 3.71 | 3.79 | 3.71 | 2,000 | 0 | 0.0 |
02/11/2012 |
3.71
|
24,620 | 3.71 | 3.79 | 3.63 | 0 | 0 | 0 |
01/11/2012 |
3.71
|
5,710 | 3.71 | 3.86 | 3.71 | 3,000 | 0 | 0.0 |
31/10/2012 |
3.71
|
2,620 | 3.71 | 3.71 | 3.63 | 0 | 0 | 0 |
30/10/2012 |
3.71
|
110 | 3.71 | 3.86 | 3.71 | 0 | 0 | 0 |
29/10/2012 |
3.71
|
1,100 | 3.56 | 3.71 | 3.56 | 0 | 0 | 0 |
26/10/2012 |
3.56
|
100 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 |
25/10/2012 |
3.63
|
1,300 | 3.56 | 3.63 | 3.48 | 0 | 0 | 0 |
24/10/2012 |
3.56
|
1,870 | 3.71 | 3.86 | 3.56 | 0 | 0 | 0 |
23/10/2012 |
3.71
|
2,870 | 3.79 | 3.79 | 3.63 | 0 | 0 | 0 |
22/10/2012 |
3.79
|
1,000 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
19/10/2012 |
3.79
|
3,470 | 3.94 | 3.94 | 3.79 | 0 | 0 | 0 |
18/10/2012 |
3.94
|
2,140 | 3.94 | 3.94 | 3.86 | 0 | 0 | 0 |
17/10/2012 |
3.94
|
20 | 3.86 | 3.94 | 3.94 | 0 | 0 | 0 |
16/10/2012 |
3.86
|
6,380 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 |
15/10/2012 |
4.01
|
10 | 3.94 | 4.01 | 4.01 | 0 | 0 | 0 |
12/10/2012 |
3.94
|
3,950 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 |
11/10/2012 |
4.09
|
10 | 4.01 | 4.09 | 4.09 | 0 | 0 | 0 |
10/10/2012 |
4.01
|
5,010 | 3.86 | 4.01 | 3.71 | 0 | 0 | 0 |
09/10/2012 |
3.86
|
57,530 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 |
08/10/2012 |
4.01
|
1,100 | 3.94 | 4.01 | 3.86 | 0 | 0 | 0 |
05/10/2012 |
3.94
|
100 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
04/10/2012 |
3.94
|
210 | 4.01 | 4.09 | 3.94 | 0 | 0 | 0 |
03/10/2012 |
4.01
|
10 | 3.86 | 4.01 | 4.01 | 0 | 0 | 0 |
02/10/2012 |
3.86
|
3,700 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 |
01/10/2012 |
4.01
|
16,700 | 4.16 | 4.32 | 4.01 | 0 | 0 | 0 |
28/09/2012 |
4.16
|
22,790 | 4.01 | 4.16 | 3.86 | 0 | 0 | 0 |
27/09/2012 |
4.01
|
38,200 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
26/09/2012 |
4.16
|
15,050 | 4.09 | 4.16 | 3.94 | 0 | 0 | 0 |
25/09/2012 |
4.09
|
34,700 | 3.94 | 4.09 | 3.79 | 0 | 0 | 0 |
24/09/2012 |
3.94
|
39,500 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 |
21/09/2012 |
4.09
|
59,870 | 4.01 | 4.09 | 3.86 | 0 | 0 | 0 |
20/09/2012 |
4.01
|
55,950 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
19/09/2012 |
4.16
|
52,570 | 4.32 | 4.32 | 4.16 | 0 | 0 | 0 |
18/09/2012 |
4.32
|
43,020 | 4.39 | 4.39 | 4.24 | 0 | 0 | 0 |
17/09/2012 |
4.39
|
19,000 | 4.47 | 4.54 | 4.39 | 0 | 0 | 0 |
14/09/2012 |
4.47
|
4,130 | 4.32 | 4.47 | 4.39 | 0 | 0 | 0 |
13/09/2012 |
4.32
|
7,050 | 4.24 | 4.32 | 4.24 | 0 | 0 | 0 |
12/09/2012 |
4.24
|
3,510 | 4.24 | 4.39 | 4.24 | 0 | 0 | 0 |
11/09/2012 |
4.24
|
44,640 | 4.24 | 4.24 | 4.09 | 0 | 0 | 0 |