Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.30 | -3.80% | 1,285,154 | 6,100 | 0.0 |
7.50
7.90
7.60
|
2 tháng
(2024-09-23) |
-0.30 | -3.80% | 3,105,830 | -2,200 | -0.0 |
7.50
8.10
7.60
|
3 tháng
(2024-08-26) |
-0.50 | -6.17% | 4,236,631 | -5,800 | -0.0 |
7.50
8.10
7.60
|
6 tháng
(2024-05-27) |
-0.60 | -7.32% | 18,944,225 | 246,272 | 1.9 |
7.50
9.40
7.60
|
12 tháng
(2023-11-28) |
-1.40 | -15.56% | 44,613,305 | 238,668 | 1.9 |
7.50
10
7.60
|
24 tháng
(2022-12-05) |
-0.94 | -11.05% | 239,852,854 | -296,558 | -5.9 |
7.49
14.02
7.60
|
36 tháng
(2021-12-08) |
-16.58 | -68.56% | 420,548,013 | -861,169 | -12.1 |
4.90
25.76
7.60
|
60 tháng
(2019-12-19) |
1.69 | 28.67% | 823,637,945 | -4,034,061 | -35.3 |
4.10
26.22
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2014 |
3.95
|
87,700 | 3.95 | 4.02 | 3.83 | 0 | 0 | 0 |
27/01/2014 |
3.95
|
57,000 | 3.95 | 3.95 | 3.77 | 0 | 0 | 0 |
24/01/2014 |
3.95
|
205,320 | 3.89 | 3.95 | 3.77 | 0 | 0 | 0 |
23/01/2014 |
3.89
|
917,800 | 3.70 | 3.95 | 3.45 | 3,000 | 0 | 0.0 |
22/01/2014 |
3.70
|
118,910 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 |
21/01/2014 |
3.95
|
229,610 | 3.64 | 3.95 | 3.64 | 0 | 0 | 0 |
20/01/2014 |
3.64
|
224,335 | 3.83 | 3.95 | 3.64 | 0 | 0 | 0 |
17/01/2014 |
3.83
|
532,850 | 3.58 | 3.89 | 3.64 | 0 | 0 | 0 |
16/01/2014 |
3.58
|
69,900 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
15/01/2014 |
3.64
|
410,000 | 3.52 | 3.64 | 3.52 | 0 | 0 | 0 |
14/01/2014 |
3.52
|
46,535 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
13/01/2014 |
3.58
|
28,300 | 3.58 | 3.58 | 3.33 | 2,000 | 900 | 0.0 |
10/01/2014 |
3.58
|
23,605 | 3.58 | 3.58 | 3.52 | 7,000 | 0 | 0.0 |
09/01/2014 |
3.58
|
202,110 | 3.58 | 3.64 | 3.52 | 0 | 117,200 | -0.7 |
08/01/2014 |
3.58
|
40,100 | 3.58 | 3.58 | 3.52 | 0 | 11,400 | -0.1 |
07/01/2014 |
3.58
|
10,210 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
06/01/2014 |
3.58
|
89,700 | 3.58 | 3.58 | 3.52 | 0 | 20,000 | -0.1 |
03/01/2014 |
3.58
|
27,825 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
02/01/2014 |
3.58
|
44,000 | 3.58 | 3.64 | 3.52 | 0 | 0 | 0 |
31/12/2013 |
3.58
|
35,900 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
30/12/2013 |
3.58
|
42,910 | 3.52 | 3.58 | 3.45 | 0 | 0 | 0 |
27/12/2013 |
3.52
|
33,400 | 3.45 | 3.52 | 3.52 | 0 | 0 | 0 |
26/12/2013 |
3.45
|
105,300 | 3.52 | 3.58 | 3.45 | 0 | 0 | 0 |
25/12/2013 |
3.52
|
100,540 | 3.52 | 3.58 | 3.52 | 0 | 21,800 | -0.1 |
24/12/2013 |
3.52
|
33,600 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
23/12/2013 |
3.58
|
111,600 | 3.58 | 3.70 | 3.58 | 0 | 200 | -0.0 |
20/12/2013 |
3.58
|
130,500 | 3.45 | 3.58 | 3.45 | 0 | 0 | 0 |
19/12/2013 |
3.45
|
159,000 | 3.45 | 3.52 | 3.45 | 0 | 26,100 | -0.1 |
18/12/2013 |
3.45
|
62,615 | 3.52 | 3.52 | 3.39 | 0 | 100 | -0.0 |
17/12/2013 |
3.52
|
22,100 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 |
16/12/2013 |
3.52
|
52,000 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 |
13/12/2013 |
3.52
|
60,900 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
12/12/2013 |
3.58
|
128,325 | 3.45 | 3.58 | 3.39 | 0 | 0 | 0 |
11/12/2013 |
3.45
|
35,900 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
10/12/2013 |
3.58
|
32,100 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
09/12/2013 |
3.58
|
186,710 | 3.58 | 3.58 | 3.52 | 10,000 | 0 | 0.1 |
06/12/2013 |
3.58
|
25,425 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
05/12/2013 |
3.58
|
51,000 | 3.64 | 3.64 | 3.52 | 2,000 | 0 | 0.0 |
04/12/2013 |
3.64
|
45,700 | 3.64 | 3.64 | 3.52 | 0 | 0 | 0 |
03/12/2013 |
3.64
|
141,155 | 3.58 | 3.64 | 3.52 | 0 | 10,000 | -0.1 |
02/12/2013 |
3.58
|
39,800 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
29/11/2013 |
3.58
|
71,200 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
28/11/2013 |
3.58
|
61,500 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
27/11/2013 |
3.52
|
128,200 | 3.45 | 3.64 | 3.45 | 0 | 100 | -0.0 |
26/11/2013 |
3.45
|
60,300 | 3.45 | 3.52 | 3.45 | 0 | 25,000 | -0.1 |
25/11/2013 |
3.45
|
153,000 | 3.58 | 3.58 | 3.39 | 0 | 0 | 0 |
22/11/2013 |
3.58
|
54,010 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
21/11/2013 |
3.70
|
335,000 | 3.77 | 3.89 | 3.70 | 0 | 0 | 0 |
20/11/2013 |
3.77
|
350,115 | 3.58 | 3.77 | 3.52 | 0 | 0 | 0 |
19/11/2013 |
3.58
|
72,860 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
18/11/2013 |
3.58
|
349,600 | 3.58 | 3.64 | 3.45 | 0 | 0 | 0 |
15/11/2013 |
3.58
|
443,450 | 3.45 | 3.58 | 3.33 | 0 | 0 | 0 |
14/11/2013 |
3.45
|
280,625 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
13/11/2013 |
3.52
|
107,000 | 3.58 | 3.64 | 3.52 | 0 | 0 | 0 |
12/11/2013 |
3.58
|
319,800 | 3.58 | 3.64 | 3.45 | 0 | 0 | 0 |
11/11/2013 |
3.58
|
164,950 | 3.45 | 3.64 | 3.45 | 3,000 | 0 | 0.0 |
08/11/2013 |
3.45
|
130,700 | 3.39 | 3.45 | 3.33 | 0 | 0 | 0 |
07/11/2013 |
3.39
|
120,800 | 3.39 | 3.45 | 3.33 | 0 | 0 | 0 |
06/11/2013 |
3.39
|
133,600 | 3.45 | 3.45 | 3.33 | 0 | 0 | 0 |
05/11/2013 |
3.45
|
183,600 | 3.39 | 3.45 | 3.33 | 0 | 0 | 0 |
04/11/2013 |
3.39
|
78,150 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 |
01/11/2013 |
3.39
|
146,500 | 3.20 | 3.39 | 3.26 | 0 | 0 | 0 |
31/10/2013 |
3.20
|
15,500 | 3.26 | 3.26 | 3.20 | 0 | 100 | -0.0 |
30/10/2013 |
3.26
|
18,200 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
29/10/2013 |
3.26
|
68,100 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
28/10/2013 |
3.20
|
43,600 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
25/10/2013 |
3.33
|
74,200 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
24/10/2013 |
3.33
|
275,900 | 3.33 | 3.39 | 3.26 | 0 | 100 | -0.0 |
23/10/2013 |
3.33
|
74,000 | 3.33 | 3.33 | 3.26 | 0 | 50 | -0.0 |
22/10/2013 |
3.33
|
15,500 | 3.33 | 3.39 | 3.26 | 0 | 0 | 0 |
21/10/2013 |
3.33
|
133,300 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
18/10/2013 |
3.26
|
30,600 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
17/10/2013 |
3.26
|
67,100 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
16/10/2013 |
3.26
|
22,500 | 3.26 | 3.33 | 3.20 | 1,000 | 0 | 0.0 |
15/10/2013 |
3.26
|
49,500 | 3.26 | 3.33 | 3.20 | 0 | 0 | 0 |
14/10/2013 |
3.26
|
51,300 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
11/10/2013 |
3.20
|
31,000 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
10/10/2013 |
3.26
|
53,200 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
09/10/2013 |
3.26
|
160,900 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
08/10/2013 |
3.33
|
26,700 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
07/10/2013 |
3.33
|
57,200 | 3.26 | 3.33 | 3.20 | 0 | 0 | 0 |
04/10/2013 |
3.26
|
72,900 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
03/10/2013 |
3.26
|
44,600 | 3.26 | 3.33 | 3.20 | 0 | 0 | 0 |
02/10/2013 |
3.26
|
189,800 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
01/10/2013 |
3.33
|
57,000 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 |
30/09/2013 |
3.39
|
20,200 | 3.39 | 3.45 | 3.26 | 0 | 0 | 0 |
27/09/2013 |
3.39
|
712,530 | 3.14 | 3.45 | 3.14 | 130,000 | 0 | 0.7 |
26/09/2013 |
3.14
|
64,400 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
25/09/2013 |
3.14
|
35,930 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
24/09/2013 |
3.14
|
16,150 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
23/09/2013 |
3.14
|
9,000 | 3.01 | 3.14 | 3.01 | 0 | 0 | 0 |
20/09/2013 |
3.01
|
15,800 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
19/09/2013 |
3.08
|
32,800 | 3.01 | 3.08 | 2.95 | 0 | 1,000 | -0.0 |
18/09/2013 |
3.01
|
30,800 | 3.14 | 3.14 | 2.89 | 0 | 0 | 0 |
17/09/2013 |
3.14
|
42,000 | 3.08 | 3.14 | 3.08 | 0 | 0 | 0 |
16/09/2013 |
3.08
|
38,900 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
13/09/2013 |
3.08
|
27,200 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
12/09/2013 |
3.08
|
12,600 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
11/09/2013 |
3.08
|
5,500 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
10/09/2013 |
3.14
|
18,600 | 3.08 | 3.14 | 3.01 | 0 | 0 | 0 |