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) |
-0.89 | -9.79% | 7,597,000 | 308,690 | 2.4 |
8.05
9.13
8.18
|
2 tháng
(2024-07-22) |
-2.05 | -20% | 24,878,700 | 1,359,076 | 11.8 |
8.05
10.40
8.18
|
3 tháng
(2024-06-24) |
-2.90 | -26.13% | 51,911,700 | 150,146 | -2.3 |
8.05
11.60
8.18
|
6 tháng
(2024-03-25) |
-0.75 | -8.38% | 99,463,600 | 932,686 | 5.8 |
7.67
11.60
8.18
|
12 tháng
(2023-09-26) |
-1.95 | -19.21% | 186,239,200 | 3,529,876 | 28.0 |
7.62
11.60
8.18
|
24 tháng
(2022-10-03) |
-2.45 | -23% | 408,347,500 | 10,367,473 | 78.9 |
5.20
11.70
8.18
|
36 tháng
(2021-10-06) |
-4.80 | -36.92% | 839,064,300 | 215,295 | -126.9 |
5.20
24
8.18
|
60 tháng
(2019-10-17) |
-7.03 | -46.15% | 1,019,611,820 | 5,790,765 | -38.3 |
5.20
24
8.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
3.41
|
719,160 | 3.47 | 3.70 | 3.41 | 0 | 0 | 0 |
20/11/2013 |
3.47
|
449,110 | 3.29 | 3.47 | 3.29 | 0 | 11,020 | -0.1 |
19/11/2013 |
3.29
|
257,520 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
18/11/2013 |
3.35
|
415,090 | 3.29 | 3.41 | 3.29 | 0 | 0 | 0 |
15/11/2013 |
3.29
|
237,880 | 3.23 | 3.29 | 3.12 | 5,000 | 0 | 0.0 |
14/11/2013 |
3.23
|
218,010 | 3.35 | 3.35 | 3.18 | 6,000 | 0 | 0.0 |
13/11/2013 |
3.35
|
242,910 | 3.23 | 3.41 | 3.18 | 0 | 10,000 | -0.1 |
12/11/2013 |
3.23
|
435,600 | 3.29 | 3.47 | 3.23 | 0 | 0 | 0 |
11/11/2013 |
3.29
|
262,110 | 3.12 | 3.29 | 3.06 | 0 | 0 | 0 |
08/11/2013 |
3.12
|
209,460 | 3.18 | 3.23 | 3.06 | 0 | 0 | 0 |
07/11/2013 |
3.18
|
393,410 | 3.18 | 3.35 | 3.18 | 10,000 | 0 | 0.1 |
06/11/2013 |
3.18
|
691,910 | 3.00 | 3.18 | 3.00 | 0 | 0 | 0 |
05/11/2013 |
3.00
|
184,300 | 3.00 | 3.06 | 2.94 | 0 | 20,000 | -0.1 |
04/11/2013 |
3.00
|
110,040 | 2.94 | 3.00 | 2.88 | 0 | 0 | 0 |
01/11/2013 |
2.94
|
44,780 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 |
31/10/2013 |
2.94
|
85,520 | 2.94 | 3.00 | 2.88 | 0 | 0 | 0 |
30/10/2013 |
2.94
|
82,110 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
29/10/2013 |
3.00
|
49,700 | 2.94 | 3.00 | 2.88 | 0 | 0 | 0 |
28/10/2013 |
2.94
|
88,460 | 2.88 | 3.00 | 2.88 | 0 | 0 | 0 |
25/10/2013 |
2.88
|
199,370 | 2.94 | 3.00 | 2.88 | 0 | 0 | 0 |
24/10/2013 |
2.94
|
156,070 | 3.06 | 3.06 | 2.94 | 0 | 0 | 0 |
23/10/2013 |
3.06
|
154,080 | 3.00 | 3.06 | 2.94 | 0 | 0 | 0 |
22/10/2013 |
3.00
|
171,910 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
21/10/2013 |
3.12
|
184,870 | 3.06 | 3.18 | 3.06 | 0 | 0 | 0 |
18/10/2013 |
3.06
|
122,440 | 3.00 | 3.12 | 3.00 | 0 | 0 | 0 |
17/10/2013 |
3.00
|
185,790 | 3.00 | 3.06 | 2.94 | 0 | 0 | 0 |
16/10/2013 |
3.00
|
199,210 | 3.00 | 3.06 | 2.94 | 0 | 0 | 0 |
15/10/2013 |
3.00
|
86,170 | 3.06 | 3.12 | 3.00 | 0 | 0 | 0 |
14/10/2013 |
3.06
|
254,000 | 2.94 | 3.12 | 2.82 | 20,000 | 0 | 0.1 |
11/10/2013 |
2.94
|
342,210 | 3.06 | 3.12 | 2.88 | 0 | 0 | 0 |
10/10/2013 |
3.06
|
110,520 | 3.12 | 3.18 | 3.00 | 0 | 0 | 0 |
09/10/2013 |
3.12
|
167,350 | 3.06 | 3.23 | 3.06 | 10 | 0 | 0.0 |
08/10/2013 |
3.06
|
188,280 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 |
07/10/2013 |
3.18
|
208,200 | 3.29 | 3.35 | 3.18 | 10 | 0 | 0.0 |
04/10/2013 |
3.29
|
416,960 | 3.23 | 3.41 | 3.23 | 0 | 0 | 0 |
03/10/2013 |
3.23
|
604,530 | 3.06 | 3.23 | 3.18 | 0 | 0 | 0 |
02/10/2013 |
3.06
|
355,920 | 2.88 | 3.06 | 2.94 | 0 | 0 | 0 |
01/10/2013 |
2.88
|
206,010 | 2.82 | 3.00 | 2.82 | 0 | 0 | 0 |
30/09/2013 |
2.82
|
49,120 | 2.82 | 2.88 | 2.76 | 0 | 0 | 0 |
27/09/2013 |
2.82
|
51,090 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
26/09/2013 |
2.88
|
81,380 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
25/09/2013 |
2.94
|
94,810 | 2.76 | 2.94 | 2.82 | 0 | 0 | 0 |
24/09/2013 |
2.76
|
96,260 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
23/09/2013 |
2.88
|
45,410 | 2.82 | 2.88 | 2.76 | 0 | 0 | 0 |
20/09/2013 |
2.82
|
66,750 | 2.76 | 2.88 | 2.70 | 0 | 0 | 0 |
19/09/2013 |
2.76
|
32,300 | 2.76 | 2.82 | 2.76 | 0 | 0 | 0 |
18/09/2013 |
2.76
|
50,510 | 2.76 | 2.82 | 2.70 | 0 | 0 | 0 |
17/09/2013 |
2.76
|
83,060 | 2.82 | 2.88 | 2.76 | 0 | 0 | 0 |
16/09/2013 |
2.82
|
14,520 | 2.88 | 2.94 | 2.82 | 0 | 0 | 0 |
13/09/2013 |
2.88
|
114,970 | 2.82 | 2.94 | 2.82 | 0 | 0 | 0 |
12/09/2013 |
2.82
|
51,730 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
11/09/2013 |
2.94
|
37,940 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
10/09/2013 |
2.94
|
24,730 | 2.76 | 2.94 | 2.76 | 0 | 0 | 0 |
09/09/2013 |
2.76
|
101,710 | 2.94 | 2.94 | 2.76 | 10 | 0 | 0.0 |
06/09/2013 |
2.94
|
22,100 | 2.88 | 3.00 | 2.82 | 0 | 0 | 0 |
05/09/2013 |
2.88
|
37,670 | 2.82 | 2.94 | 2.82 | 0 | 0 | 0 |
04/09/2013 |
2.82
|
33,180 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
03/09/2013 |
2.94
|
65,670 | 3.06 | 3.12 | 2.94 | 0 | 0 | 0 |
30/08/2013 |
3.06
|
45,630 | 2.88 | 3.06 | 2.88 | 0 | 0 | 0 |
29/08/2013 |
2.88
|
108,340 | 2.82 | 3.00 | 2.82 | 0 | 0 | 0 |
28/08/2013 |
2.82
|
104,670 | 2.88 | 3.00 | 2.76 | 0 | 0 | 0 |
27/08/2013 |
2.88
|
102,320 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 |
26/08/2013 |
3.06
|
70,700 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 |
23/08/2013 |
3.06
|
208,850 | 3.23 | 3.29 | 3.06 | 0 | 0 | 0 |
22/08/2013 |
3.23
|
319,010 | 3.06 | 3.23 | 3.12 | 10 | 0 | 0.0 |
21/08/2013 |
3.06
|
301,640 | 2.88 | 3.06 | 2.88 | 0 | 0 | 0 |
20/08/2013 |
2.88
|
169,750 | 2.76 | 2.88 | 2.70 | 0 | 0 | 0 |
19/08/2013 |
2.76
|
110,870 | 2.82 | 2.88 | 2.65 | 0 | 0 | 0 |
16/08/2013 |
2.82
|
55,070 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
15/08/2013 |
2.82
|
210,080 | 2.82 | 2.88 | 2.65 | 0 | 0 | 0 |
14/08/2013 |
2.82
|
44,670 | 2.76 | 2.82 | 2.70 | 0 | 0 | 0 |
13/08/2013 |
2.76
|
59,470 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
12/08/2013 |
2.88
|
75,310 | 2.76 | 2.88 | 2.70 | 0 | 0 | 0 |
09/08/2013 |
2.76
|
97,040 | 2.82 | 2.88 | 2.70 | 0 | 0 | 0 |
08/08/2013 |
2.82
|
36,240 | 2.88 | 2.94 | 2.82 | 0 | 0 | 0 |
07/08/2013 |
2.88
|
74,510 | 2.94 | 2.94 | 2.82 | 0 | 20,000 | -0.1 |
06/08/2013 |
2.94
|
29,490 | 2.94 | 3.00 | 2.88 | 0 | 0 | 0 |
05/08/2013 |
2.94
|
27,450 | 2.94 | 3.06 | 2.88 | 0 | 0 | 0 |
02/08/2013 |
2.94
|
85,130 | 3.06 | 3.12 | 2.94 | 0 | 0 | 0 |
01/08/2013 |
3.06
|
113,560 | 3.00 | 3.12 | 2.88 | 0 | 0 | 0 |
31/07/2013 |
3.00
|
65,560 | 3.00 | 3.12 | 2.94 | 0 | 0 | 0 |
30/07/2013 |
3.00
|
90,560 | 2.88 | 3.06 | 2.76 | 0 | 0 | 0 |
29/07/2013 |
2.88
|
122,140 | 3.06 | 3.12 | 2.88 | 0 | 0 | 0 |
26/07/2013 |
3.06
|
68,770 | 3.06 | 3.12 | 2.94 | 0 | 0 | 0 |
25/07/2013 |
3.06
|
169,190 | 2.94 | 3.12 | 2.94 | 0 | 0 | 0 |
24/07/2013 |
2.94
|
166,220 | 3.12 | 3.12 | 2.94 | 0 | 0 | 0 |
23/07/2013 |
3.12
|
73,850 | 3.23 | 3.35 | 3.12 | 0 | 0 | 0 |
22/07/2013 |
3.23
|
326,630 | 3.47 | 3.53 | 3.23 | 0 | 0 | 0 |
19/07/2013 |
3.47
|
94,040 | 3.53 | 3.59 | 3.47 | 0 | 0 | 0 |
18/07/2013 |
3.53
|
56,570 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
17/07/2013 |
3.59
|
113,660 | 3.65 | 3.70 | 3.53 | 0 | 0 | 0 |
16/07/2013 |
3.65
|
93,890 | 3.53 | 3.70 | 3.47 | 0 | 0 | 0 |
15/07/2013 |
3.53
|
224,930 | 3.65 | 3.70 | 3.53 | 0 | 0 | 0 |
12/07/2013 |
3.65
|
138,960 | 3.59 | 3.76 | 3.59 | 0 | 0 | 0 |
11/07/2013 |
3.59
|
79,060 | 3.59 | 3.70 | 3.53 | 0 | 0 | 0 |
10/07/2013 |
3.59
|
164,540 | 3.65 | 3.88 | 3.59 | 0 | 0 | 0 |
09/07/2013 |
3.65
|
301,500 | 3.41 | 3.65 | 3.47 | 0 | 0 | 0 |
08/07/2013 |
3.41
|
358,990 | 3.59 | 3.59 | 3.35 | 20,000 | 15,000 | 0.0 |
05/07/2013 |
3.59
|
273,670 | 3.82 | 3.94 | 3.59 | 0 | 0 | 0 |
04/07/2013 |
3.82
|
227,060 | 4.00 | 4.06 | 3.82 | 0 | 0 | 0 |