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) |
-0.17 | -5.01% | 669,800 | 0 | 0 |
3.22
3.40
3.23
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.23
|
3 tháng
(2024-06-24) |
-0.29 | -8.26% | 1,762,200 | -32,810 | -0.1 |
3.22
3.57
3.23
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.23
|
12 tháng
(2023-09-26) |
-0.23 | -6.67% | 11,476,500 | -167,503 | -0.6 |
3.22
3.66
3.23
|
24 tháng
(2022-10-03) |
-0.33 | -9.30% | 44,625,000 | -19,203 | 0.5 |
2.25
4.54
3.23
|
36 tháng
(2021-10-06) |
-4.68 | -59.24% | 151,611,700 | -318,089 | -1.4 |
2.25
11.70
3.23
|
60 tháng
(2019-10-17) |
0.60 | 22.90% | 288,025,140 | -250,739 | -0.6 |
2
11.70
3.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
6.86
|
2,198,830 | 6.61 | 7.02 | 6.61 | 0 | 0 | 0 |
20/11/2013 |
6.61
|
855,790 | 6.20 | 6.61 | 6.53 | 0 | 0 | 0 |
19/11/2013 |
6.20
|
583,550 | 5.87 | 6.20 | 6.20 | 0 | 0 | 0 |
18/11/2013 |
5.87
|
1,024,190 | 5.79 | 6.03 | 5.70 | 0 | 1,000 | -0.0 |
15/11/2013 |
5.79
|
3,593,620 | 5.45 | 5.79 | 5.54 | 0 | 0 | 0 |
14/11/2013 |
5.45
|
253,980 | 5.12 | 5.45 | 5.45 | 0 | 0 | 0 |
13/11/2013 |
5.12
|
1,080,870 | 4.79 | 5.12 | 4.79 | 1,000 | 79,000 | -0.5 |
12/11/2013 |
4.79
|
1,531,190 | 5.12 | 5.12 | 4.79 | 0 | 1,000 | -0.0 |
11/11/2013 |
5.12
|
2,266,750 | 4.79 | 5.12 | 4.96 | 0 | 20,000 | -0.1 |
08/11/2013 |
4.79
|
1,137,960 | 4.55 | 4.79 | 4.55 | 760 | 50,000 | -0.3 |
07/11/2013 |
4.55
|
1,330,590 | 4.30 | 4.55 | 4.38 | 0 | 31,000 | -0.2 |
06/11/2013 |
4.30
|
1,441,400 | 4.05 | 4.30 | 4.05 | 0 | 1,000 | -0.0 |
05/11/2013 |
4.05
|
534,480 | 4.13 | 4.21 | 4.05 | 0 | 0 | 0 |
04/11/2013 |
4.13
|
765,020 | 4.05 | 4.13 | 3.97 | 0 | 500 | -0.0 |
01/11/2013 |
4.05
|
738,150 | 3.97 | 4.13 | 3.88 | 0 | 0 | 0 |
31/10/2013 |
3.97
|
590,580 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
30/10/2013 |
4.05
|
544,480 | 3.97 | 4.13 | 3.97 | 0 | 0 | 0 |
29/10/2013 |
3.97
|
1,095,580 | 4.05 | 4.13 | 3.88 | 0 | 0 | 0 |
28/10/2013 |
4.05
|
1,418,950 | 4.05 | 4.30 | 4.05 | 0 | 3,000 | -0.0 |
25/10/2013 |
4.05
|
1,261,160 | 4.13 | 4.30 | 3.97 | 1,000 | 0 | 0.0 |
24/10/2013 |
4.13
|
1,981,020 | 3.88 | 4.13 | 3.97 | 0 | 0 | 0 |
23/10/2013 |
3.88
|
1,408,750 | 3.64 | 3.88 | 3.72 | 0 | 0 | 0 |
22/10/2013 |
3.64
|
2,460,850 | 3.47 | 3.64 | 3.55 | 0 | 500 | -0.0 |
21/10/2013 |
3.47
|
568,760 | 3.31 | 3.47 | 3.39 | 0 | 500 | -0.0 |
18/10/2013 |
3.31
|
1,718,030 | 3.47 | 3.55 | 3.31 | 0 | 1,000 | -0.0 |
17/10/2013 |
3.47
|
1,654,140 | 3.31 | 3.47 | 3.22 | 277,120 | 1,000 | 1.2 |
16/10/2013 |
3.31
|
2,632,850 | 3.47 | 3.64 | 3.31 | 260,800 | 180 | 1.1 |
15/10/2013 |
3.47
|
652,480 | 3.31 | 3.47 | 3.39 | 0 | 0 | 0 |
14/10/2013 |
3.31
|
681,910 | 3.14 | 3.31 | 3.22 | 0 | 0 | 0 |
11/10/2013 |
3.14
|
847,230 | 2.98 | 3.14 | 2.98 | 0 | 0 | 0 |
10/10/2013 |
2.98
|
1,960,100 | 2.81 | 2.98 | 2.89 | 0 | 0 | 0 |
09/10/2013 |
2.81
|
379,200 | 2.64 | 2.81 | 2.81 | 0 | 300 | -0.0 |
08/10/2013 |
2.64
|
589,110 | 2.48 | 2.64 | 2.31 | 125,290 | 0 | 0.4 |
07/10/2013 |
2.48
|
248,510 | 2.40 | 2.48 | 2.40 | 0 | 0 | 0 |
04/10/2013 |
2.40
|
369,470 | 2.31 | 2.40 | 2.23 | 0 | 0 | 0 |
03/10/2013 |
2.31
|
203,280 | 2.40 | 2.40 | 2.23 | 0 | 0 | 0 |
02/10/2013 |
2.40
|
365,620 | 2.31 | 2.40 | 2.23 | 0 | 0 | 0 |
01/10/2013 |
2.31
|
916,040 | 2.23 | 2.31 | 2.23 | 0 | 0 | 0 |
30/09/2013 |
2.23
|
276,850 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 |
27/09/2013 |
2.15
|
74,610 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 |
26/09/2013 |
2.15
|
7,880 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 |
25/09/2013 |
2.15
|
440,670 | 2.15 | 2.23 | 2.07 | 0 | 0 | 0 |
24/09/2013 |
2.15
|
289,400 | 2.07 | 2.15 | 2.07 | 0 | 0 | 0 |
23/09/2013 |
2.07
|
202,740 | 1.98 | 2.07 | 1.90 | 0 | 0 | 0 |
20/09/2013 |
1.98
|
64,190 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 |
19/09/2013 |
2.07
|
146,860 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 |
18/09/2013 |
2.07
|
55,840 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 |
17/09/2013 |
2.07
|
50,010 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 |
16/09/2013 |
2.07
|
116,450 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
13/09/2013 |
2.15
|
82,740 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
12/09/2013 |
2.15
|
72,410 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
11/09/2013 |
2.15
|
176,250 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
10/09/2013 |
2.15
|
64,450 | 2.07 | 2.15 | 2.07 | 0 | 0 | 0 |
09/09/2013 |
2.07
|
347,500 | 2.15 | 2.23 | 2.07 | 0 | 0 | 0 |
06/09/2013 |
2.15
|
111,910 | 2.07 | 2.15 | 2.07 | 0 | 0 | 0 |
05/09/2013 |
2.07
|
17,010 | 2.07 | 2.15 | 2.07 | 0 | 0 | 0 |
04/09/2013 |
2.07
|
62,290 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
03/09/2013 |
2.15
|
44,780 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 |
30/08/2013 |
2.23
|
63,830 | 2.15 | 2.23 | 2.07 | 0 | 0 | 0 |
29/08/2013 |
2.15
|
78,060 | 2.15 | 2.23 | 2.07 | 0 | 0 | 0 |
28/08/2013 |
2.15
|
261,210 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
27/08/2013 |
2.15
|
70,920 | 2.15 | 2.23 | 2.07 | 0 | 0 | 0 |
26/08/2013 |
2.15
|
92,740 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 |
23/08/2013 |
2.23
|
147,970 | 2.15 | 2.23 | 2.07 | 0 | 0 | 0 |
22/08/2013 |
2.15
|
211,580 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 |
21/08/2013 |
2.23
|
271,500 | 2.15 | 2.23 | 2.07 | 0 | 0 | 0 |
20/08/2013 |
2.15
|
200,860 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 |
19/08/2013 |
2.15
|
209,410 | 2.15 | 2.23 | 2.07 | 0 | 0 | 0 |
16/08/2013 |
2.15
|
459,310 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 |
15/08/2013 |
2.23
|
1,017,990 | 2.15 | 2.23 | 2.07 | 0 | 0 | 0 |
14/08/2013 |
2.15
|
110,970 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 |
13/08/2013 |
2.23
|
1,469,480 | 2.40 | 2.40 | 2.23 | 0 | 0 | 0 |
12/08/2013 |
2.40
|
277,540 | 2.31 | 2.40 | 2.31 | 0 | 0 | 0 |
09/08/2013 |
2.31
|
267,040 | 2.40 | 2.40 | 2.23 | 0 | 0 | 0 |
08/08/2013 |
2.40
|
674,110 | 2.40 | 2.48 | 2.31 | 0 | 0 | 0 |
07/08/2013 |
2.40
|
189,520 | 2.31 | 2.40 | 2.40 | 0 | 0 | 0 |
06/08/2013 |
2.31
|
748,980 | 2.23 | 2.31 | 2.31 | 0 | 0 | 0 |
05/08/2013 |
2.23
|
618,400 | 2.15 | 2.23 | 2.07 | 15,100 | 0 | 0.0 |
02/08/2013 |
2.15
|
92,870 | 2.15 | 2.23 | 2.15 | 15,000 | 0 | 0.0 |
01/08/2013 |
2.15
|
476,310 | 2.23 | 2.23 | 2.15 | 19,900 | 0 | 0.1 |
31/07/2013 |
2.23
|
242,410 | 2.15 | 2.23 | 2.07 | 20,000 | 0 | 0.1 |
30/07/2013 |
2.15
|
480,050 | 2.07 | 2.15 | 2.15 | 0 | 0 | 0 |
29/07/2013 |
2.07
|
359,640 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
26/07/2013 |
2.15
|
67,190 | 2.15 | 2.23 | 2.07 | 0 | 0 | 0 |
25/07/2013 |
2.15
|
353,050 | 2.15 | 2.23 | 2.07 | 0 | 0 | 0 |
24/07/2013 |
2.15
|
1,141,380 | 2.15 | 2.23 | 2.15 | 0 | 0 | 0 |
23/07/2013 |
2.15
|
46,000 | 2.07 | 2.15 | 2.15 | 0 | 0 | 0 |
22/07/2013 |
2.07
|
194,110 | 1.98 | 2.07 | 2.07 | 0 | 0 | 0 |
19/07/2013 |
1.98
|
310,600 | 2.07 | 2.07 | 1.98 | 2,000 | 0 | 0.0 |
18/07/2013 |
2.07
|
124,370 | 2.07 | 2.15 | 1.98 | 0 | 0 | 0 |
17/07/2013 |
2.07
|
150,440 | 2.07 | 2.15 | 1.98 | 0 | 0 | 0 |
16/07/2013 |
2.07
|
315,020 | 2.07 | 2.07 | 1.98 | 0 | 0 | 0 |
15/07/2013 |
2.07
|
108,980 | 2.07 | 2.15 | 1.98 | 0 | 0 | 0 |
12/07/2013 |
2.07
|
300,000 | 2.07 | 2.15 | 1.98 | 0 | 0 | 0 |
11/07/2013 |
2.07
|
340,950 | 2.15 | 2.15 | 2.07 | 0 | 0 | 0 |
10/07/2013 |
2.15
|
81,700 | 2.15 | 2.23 | 2.07 | 0 | 0 | 0 |
09/07/2013 |
2.15
|
321,340 | 2.23 | 2.31 | 2.15 | 0 | 0 | 0 |
08/07/2013 |
2.23
|
1,552,780 | 2.23 | 2.31 | 2.15 | 0 | 0 | 0 |
05/07/2013 |
2.23
|
17,780 | 2.15 | 2.23 | 2.23 | 0 | 0 | 0 |
04/07/2013 |
2.15
|
94,670 | 2.07 | 2.15 | 2.15 | 0 | 0 | 0 |