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) |
-0.02 | -0.35% | 2,432,000 | -900 | -0.0 |
5.65
5.83
5.75
|
2 tháng
(2024-07-22) |
-0.14 | -2.39% | 3,117,200 | 43,900 | 0.3 |
5.63
6.05
5.75
|
3 tháng
(2024-06-21) |
-0.25 | -4.18% | 4,640,300 | 93,500 | 0.6 |
5.63
6.10
5.75
|
6 tháng
(2024-03-25) |
-0.16 | -2.72% | 8,995,700 | 100,863 | 0.6 |
5.58
6.16
5.75
|
12 tháng
(2023-09-25) |
-0.29 | -4.82% | 14,830,900 | 128,163 | 0.8 |
5.51
6.16
5.75
|
24 tháng
(2022-09-30) |
-2.77 | -32.59% | 40,844,900 | 137,008 | 0.5 |
4.83
8.50
5.75
|
36 tháng
(2021-10-05) |
-8.17 | -58.78% | 140,060,600 | -766,092 | -17.7 |
4.83
22.85
5.75
|
60 tháng
(2019-10-16) |
0.29 | 5.40% | 237,676,580 | -1,123,472 | -18.2 |
4.83
22.85
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
3.37
|
47,880 | 3.33 | 3.41 | 3.29 | 0 | 0 | 0 |
20/11/2013 |
3.33
|
18,630 | 3.33 | 3.33 | 3.21 | 0 | 0 | 0 |
19/11/2013 |
3.33
|
26,180 | 3.37 | 3.37 | 3.25 | 0 | 0 | 0 |
18/11/2013 |
3.37
|
22,080 | 3.37 | 3.41 | 3.25 | 0 | 0 | 0 |
15/11/2013 |
3.37
|
7,110 | 3.37 | 3.41 | 3.25 | 0 | 0 | 0 |
14/11/2013 |
3.37
|
3,890 | 3.33 | 3.37 | 3.25 | 0 | 0 | 0 |
13/11/2013 |
3.33
|
28,810 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 |
12/11/2013 |
3.33
|
15,550 | 3.25 | 3.33 | 3.25 | 0 | 1,730 | -0.0 |
11/11/2013 |
3.25
|
40,120 | 3.21 | 3.33 | 3.21 | 0 | 0 | 0 |
08/11/2013 |
3.21
|
9,600 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 |
07/11/2013 |
3.29
|
53,110 | 3.17 | 3.29 | 3.21 | 0 | 0 | 0 |
06/11/2013 |
3.17
|
26,260 | 3.17 | 3.21 | 3.17 | 0 | 0 | 0 |
05/11/2013 |
3.17
|
15,730 | 3.21 | 3.25 | 3.17 | 0 | 0 | 0 |
04/11/2013 |
3.21
|
13,920 | 3.21 | 3.21 | 3.17 | 3,000 | 0 | 0.0 |
01/11/2013 |
3.21
|
3,000 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
31/10/2013 |
3.21
|
3,360 | 3.17 | 3.21 | 3.08 | 0 | 0 | 0 |
30/10/2013 |
3.17
|
1,110 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
29/10/2013 |
3.17
|
6,000 | 3.21 | 3.21 | 3.12 | 0 | 0 | 0 |
28/10/2013 |
3.21
|
1,000 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
25/10/2013 |
3.21
|
3,210 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 |
24/10/2013 |
3.21
|
48,460 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 |
23/10/2013 |
3.21
|
26,910 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
22/10/2013 |
3.21
|
12,400 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
21/10/2013 |
3.21
|
14,260 | 3.17 | 3.21 | 3.12 | 0 | 0 | 0 |
18/10/2013 |
3.17
|
6,730 | 3.12 | 3.17 | 3.08 | 0 | 0 | 0 |
17/10/2013 |
3.12
|
30 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
16/10/2013 |
3.12
|
600 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
15/10/2013 |
3.12
|
1,240 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
14/10/2013 |
3.12
|
7,010 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
11/10/2013 |
3.12
|
20,400 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
10/10/2013 |
3.12
|
3,650 | 3.08 | 3.12 | 3.04 | 0 | 0 | 0 |
09/10/2013 |
3.08
|
7,100 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 |
08/10/2013 |
3.21
|
350 | 3.25 | 3.25 | 3.12 | 0 | 0 | 0 |
07/10/2013 |
3.25
|
1,770 | 3.25 | 3.25 | 3.12 | 0 | 0 | 0 |
04/10/2013 |
3.25
|
10 | 3.21 | 3.25 | 3.25 | 0 | 0 | 0 |
03/10/2013 |
3.21
|
20 | 3.21 | 3.21 | 3.12 | 0 | 0 | 0 |
02/10/2013 |
3.21
|
2,450 | 3.17 | 3.25 | 3.12 | 0 | 0 | 0 |
01/10/2013 |
3.17
|
60 | 3.12 | 3.17 | 3.04 | 0 | 0 | 0 |
30/09/2013 |
3.12
|
1,930 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
27/09/2013 |
3.12
|
2,020 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
26/09/2013 |
3.12
|
2,020 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
25/09/2013 |
3.12
|
620 | 3.08 | 3.29 | 3.12 | 0 | 0 | 0 |
24/09/2013 |
3.08
|
2,020 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
23/09/2013 |
3.12
|
570 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 |
20/09/2013 |
3.17
|
20 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 |
19/09/2013 |
3.21
|
30 | 3.12 | 3.21 | 3.21 | 0 | 0 | 0 |
18/09/2013 |
3.12
|
10 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
17/09/2013 |
3.12
|
10 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
16/09/2013 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
13/09/2013 |
3.12
|
10 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
12/09/2013 |
3.12
|
10,020 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
11/09/2013 |
3.12
|
3,120 | 3.29 | 3.29 | 3.08 | 0 | 0 | 0 |
10/09/2013 |
3.29
|
2,920 | 3.08 | 3.29 | 3.04 | 0 | 0 | 0 |
09/09/2013 |
3.08
|
1,010 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
06/09/2013 |
3.12
|
3,650 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 |
05/09/2013 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
04/09/2013 |
3.17
|
3,020 | 3.12 | 3.17 | 3.04 | 0 | 0 | 0 |
03/09/2013 |
3.12
|
7,080 | 3.12 | 3.21 | 3.08 | 0 | 0 | 0 |
30/08/2013 |
3.12
|
7,130 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
29/08/2013 |
3.12
|
1,200 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 |
28/08/2013 |
3.17
|
21,240 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 |
27/08/2013 |
3.17
|
510 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
26/08/2013 |
3.17
|
3,770 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
23/08/2013 |
3.17
|
4,620 | 3.12 | 3.17 | 3.12 | 0 | 0 | 0 |
22/08/2013 |
3.12
|
19,840 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
21/08/2013 |
3.12
|
7,420 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
20/08/2013 |
3.17
|
20 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 |
19/08/2013 |
3.21
|
6,060 | 3.17 | 3.21 | 3.17 | 0 | 0 | 0 |
16/08/2013 |
3.17
|
8,960 | 3.12 | 3.17 | 3.12 | 0 | 0 | 0 |
15/08/2013 |
3.12
|
14,390 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
14/08/2013 |
3.12
|
2,350 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
13/08/2013 |
3.12
|
7,610 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
12/08/2013 |
3.12
|
3,010 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
09/08/2013 |
3.12
|
18,250 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
08/08/2013 |
3.12
|
5,450 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
07/08/2013 |
3.12
|
3,800 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
06/08/2013 |
3.12
|
1,220 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
05/08/2013 |
3.12
|
1,140 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
02/08/2013 |
3.12
|
550 | 3.00 | 3.17 | 3.08 | 0 | 0 | 0 |
01/08/2013 |
3.00
|
280 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
31/07/2013 |
3.12
|
6,610 | 3.21 | 3.21 | 3.12 | 590 | 0 | 0.0 |
30/07/2013 |
3.21
|
20 | 3.08 | 3.21 | 3.12 | 0 | 0 | 0 |
29/07/2013 |
3.08
|
30 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
26/07/2013 |
3.12
|
5,150 | 3.12 | 3.17 | 3.12 | 0 | 0 | 0 |
25/07/2013 |
3.12
|
5,200 | 3.21 | 3.21 | 3.12 | 0 | 0 | 0 |
24/07/2013 |
3.21
|
19,650 | 3.29 | 3.29 | 3.21 | 1,000 | 0 | 0.0 |
23/07/2013 |
3.29
|
15,230 | 3.29 | 3.29 | 3.21 | 2,060 | 0 | 0.0 |
22/07/2013 |
3.29
|
6,210 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
19/07/2013 |
3.29
|
2,060 | 3.25 | 3.29 | 3.25 | 0 | 0 | 0 |
18/07/2013 |
3.25
|
18,480 | 3.25 | 3.25 | 3.21 | 0 | 0 | 0 |
17/07/2013 |
3.25
|
40 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
16/07/2013 |
3.25
|
28,380 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
15/07/2013 |
3.25
|
21,350 | 3.25 | 3.25 | 3.17 | 0 | 0 | 0 |
12/07/2013 |
3.25
|
330 | 3.25 | 3.29 | 3.25 | 0 | 0 | 0 |
11/07/2013 |
3.25
|
30 | 3.21 | 3.25 | 3.25 | 0 | 0 | 0 |
10/07/2013 |
3.21
|
2,050 | 3.25 | 3.25 | 3.21 | 0 | 0 | 0 |
09/07/2013 |
3.25
|
5,620 | 3.17 | 3.25 | 3.21 | 0 | 0 | 0 |
08/07/2013 |
3.17
|
5,310 | 3.25 | 3.29 | 3.17 | 0 | 0 | 0 |
05/07/2013 |
3.25
|
15,030 | 3.21 | 3.25 | 3.21 | 0 | 0 | 0 |
04/07/2013 |
3.21
|
2,000 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |