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) |
-0.30 | -2.03% | 594,300 | 24,100 | 0.4 |
14.40
14.80
14.50
|
2 tháng
(2024-07-22) |
0 | 0% | 1,696,000 | 48,198 | 0.7 |
14.20
15.20
14.50
|
3 tháng
(2024-06-24) |
-0.20 | -1.36% | 2,244,900 | 41,481 | 0.6 |
14.20
15.20
14.50
|
6 tháng
(2024-03-25) |
0.84 | 6.18% | 6,274,200 | 51,958 | 0.8 |
13.05
16.07
14.50
|
12 tháng
(2023-09-26) |
-0.18 | -1.21% | 8,777,500 | -120,785 | -1.7 |
12.96
16.07
14.50
|
24 tháng
(2022-10-03) |
-1.24 | -7.90% | 16,982,400 | -1,673,850 | -25.5 |
12.96
16.07
14.50
|
36 tháng
(2021-10-06) |
-9.69 | -40.05% | 41,153,800 | -459,001 | -1.0 |
12.96
24.19
14.50
|
60 tháng
(2019-10-17) |
5.25 | 56.72% | 75,942,640 | -3,933,871 | -64.9 |
7.86
24.75
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
3.78
|
1,133,210 | 3.81 | 3.94 | 3.78 | 0 | 101,450 | -1.2 |
20/11/2013 |
3.81
|
775,580 | 3.78 | 3.85 | 3.78 | 0 | 0 | 0 |
19/11/2013 |
3.78
|
668,800 | 3.85 | 3.88 | 3.78 | 0 | 0 | 0 |
18/11/2013 |
3.85
|
708,470 | 3.75 | 3.85 | 3.78 | 0 | 10,000 | -0.1 |
15/11/2013 |
3.75
|
513,780 | 3.75 | 3.78 | 3.69 | 0 | 0 | 0 |
14/11/2013 |
3.75
|
291,100 | 3.75 | 3.78 | 3.72 | 0 | 0 | 0 |
13/11/2013 |
3.75
|
274,110 | 3.78 | 3.81 | 3.75 | 0 | 0 | 0 |
12/11/2013 |
3.78
|
1,368,460 | 3.78 | 3.91 | 3.78 | 0 | 0 | 0 |
11/11/2013 |
3.78
|
325,640 | 3.72 | 3.78 | 3.72 | 850 | 0 | 0.0 |
08/11/2013 |
3.72
|
410,390 | 3.75 | 3.78 | 3.72 | 0 | 0 | 0 |
07/11/2013 |
3.75
|
1,105,790 | 3.75 | 3.88 | 3.75 | 36,000 | 0 | 0.4 |
06/11/2013 |
3.75
|
684,120 | 3.69 | 3.81 | 3.65 | 53,180 | 0 | 0.6 |
05/11/2013 |
3.69
|
679,510 | 3.59 | 3.72 | 3.56 | 0 | 0 | 0 |
04/11/2013 |
3.59
|
496,310 | 3.62 | 3.65 | 3.56 | 0 | 0 | 0 |
01/11/2013 |
3.62
|
194,380 | 3.59 | 3.65 | 3.59 | 0 | 0 | 0 |
31/10/2013 |
3.59
|
282,890 | 3.62 | 3.62 | 3.56 | 0 | 0 | 0 |
30/10/2013 |
3.62
|
257,420 | 3.65 | 3.65 | 3.59 | 14,000 | 8,000 | 0.1 |
29/10/2013 |
3.65
|
554,600 | 3.56 | 3.65 | 3.56 | 0 | 0 | 0 |
28/10/2013 |
3.56
|
611,380 | 3.69 | 3.72 | 3.56 | 0 | 0 | 0 |
25/10/2013 |
3.69
|
451,730 | 3.69 | 3.75 | 3.65 | 0 | 0 | 0 |
24/10/2013 |
3.69
|
596,920 | 3.78 | 3.81 | 3.65 | 0 | 0 | 0 |
23/10/2013 |
3.78
|
671,920 | 3.78 | 3.88 | 3.78 | 0 | 0 | 0 |
22/10/2013 |
3.78
|
577,400 | 3.81 | 3.81 | 3.72 | 0 | 5,690 | -0.1 |
21/10/2013 |
3.81
|
1,695,270 | 3.62 | 3.85 | 3.65 | 0 | 0 | 0 |
18/10/2013 |
3.62
|
320,390 | 3.62 | 3.65 | 3.59 | 0 | 0 | 0 |
17/10/2013 |
3.62
|
404,940 | 3.62 | 3.69 | 3.59 | 0 | 12,000 | -0.1 |
16/10/2013 |
3.62
|
429,930 | 3.59 | 3.69 | 3.59 | 0 | 0 | 0 |
15/10/2013 |
3.59
|
356,150 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 |
14/10/2013 |
3.50
|
420,560 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 |
11/10/2013 |
3.56
|
439,830 | 3.59 | 3.65 | 3.56 | 0 | 0 | 0 |
10/10/2013 |
3.59
|
741,770 | 3.56 | 3.65 | 3.50 | 0 | 0 | 0 |
09/10/2013 |
3.56
|
326,450 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 |
08/10/2013 |
3.62
|
539,800 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
07/10/2013 |
3.65
|
543,000 | 3.65 | 3.75 | 3.62 | 0 | 0 | 0 |
04/10/2013 |
3.65
|
647,170 | 3.59 | 3.69 | 3.50 | 0 | 30,000 | -0.3 |
03/10/2013 |
3.59
|
655,400 | 3.69 | 3.69 | 3.56 | 0 | 0 | 0 |
02/10/2013 |
3.69
|
836,110 | 3.65 | 3.75 | 3.62 | 0 | 0 | 0 |
01/10/2013 |
3.65
|
1,804,010 | 3.56 | 3.75 | 3.56 | 0 | 0 | 0 |
30/09/2013 |
3.56
|
511,930 | 3.53 | 3.56 | 3.46 | 0 | 6,000 | -0.1 |
27/09/2013 |
3.53
|
729,490 | 3.50 | 3.62 | 3.46 | 30,000 | 0 | 0.3 |
26/09/2013 |
3.50
|
690,120 | 3.46 | 3.50 | 3.37 | 0 | 0 | 0 |
25/09/2013 |
3.46
|
1,236,490 | 3.43 | 3.62 | 3.37 | 0 | 0 | 0 |
24/09/2013 |
3.43
|
1,052,540 | 3.34 | 3.50 | 3.37 | 100 | 5,000 | -0.1 |
23/09/2013 |
3.34
|
1,112,040 | 3.15 | 3.34 | 3.15 | 0 | 0 | 0 |
20/09/2013 |
3.15
|
165,230 | 3.18 | 3.21 | 3.15 | 0 | 0 | 0 |
19/09/2013 |
3.18
|
124,890 | 3.18 | 3.21 | 3.15 | 0 | 2,750 | -0.0 |
18/09/2013 |
3.18
|
281,670 | 3.15 | 3.24 | 3.15 | 51,350 | 0 | 0.5 |
17/09/2013 |
3.15
|
406,060 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
16/09/2013 |
3.24
|
535,960 | 3.18 | 3.30 | 3.18 | 2,750 | 0 | 0.0 |
13/09/2013 |
3.18
|
228,900 | 3.11 | 3.18 | 3.11 | 56,640 | 90 | 0.6 |
12/09/2013 |
3.11
|
194,620 | 3.11 | 3.15 | 3.08 | 43,550 | 0 | 0.4 |
11/09/2013 |
3.11
|
146,070 | 3.08 | 3.11 | 3.08 | 6,500 | 0 | 0.1 |
10/09/2013 |
3.08
|
57,300 | 3.05 | 3.11 | 3.05 | 0 | 0 | 0 |
09/09/2013 |
3.05
|
310,440 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 |
06/09/2013 |
3.11
|
59,020 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 |
05/09/2013 |
3.08
|
76,250 | 3.05 | 3.11 | 3.08 | 0 | 0 | 0 |
04/09/2013 |
3.05
|
153,840 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 |
03/09/2013 |
3.11
|
95,740 | 3.11 | 3.15 | 3.08 | 0 | 0 | 0 |
30/08/2013 |
3.11
|
207,230 | 3.08 | 3.15 | 3.05 | 0 | 0 | 0 |
29/08/2013 |
3.08
|
88,630 | 3.08 | 3.11 | 3.05 | 0 | 0 | 0 |
28/08/2013 |
3.08
|
465,890 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 |
27/08/2013 |
3.15
|
220,200 | 3.15 | 3.18 | 3.11 | 0 | 0 | 0 |
26/08/2013 |
3.15
|
213,150 | 3.08 | 3.15 | 3.05 | 0 | 190 | -0.0 |
23/08/2013 |
3.08
|
403,090 | 3.11 | 3.15 | 3.05 | 0 | 0 | 0 |
22/08/2013 |
3.11
|
278,720 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 |
21/08/2013 |
3.18
|
223,180 | 3.24 | 3.24 | 3.15 | 0 | 6,000 | -0.1 |
20/08/2013 |
3.24
|
1,015,180 | 3.11 | 3.27 | 3.15 | 0 | 6,410 | -0.1 |
19/08/2013 |
3.11
|
285,630 | 3.11 | 3.15 | 3.08 | 0 | 300 | -0.0 |
16/08/2013 |
3.11
|
422,250 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 |
15/08/2013 |
3.08
|
291,110 | 3.02 | 3.11 | 3.02 | 50,000 | 0 | 0.5 |
14/08/2013 |
3.02
|
133,160 | 2.99 | 3.02 | 2.96 | 0 | 0 | 0 |
13/08/2013 |
2.99
|
186,680 | 3.02 | 3.05 | 2.99 | 0 | 0 | 0 |
12/08/2013 |
3.02
|
88,550 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
09/08/2013 |
3.05
|
49,830 | 3.02 | 3.05 | 2.99 | 0 | 0 | 0 |
08/08/2013 |
3.02
|
142,690 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
07/08/2013 |
3.05
|
94,430 | 3.05 | 3.08 | 3.02 | 0 | 0 | 0 |
06/08/2013 |
3.05
|
136,420 | 3.02 | 3.05 | 3.02 | 0 | 0 | 0 |
05/08/2013 |
3.02
|
163,280 | 3.05 | 3.08 | 3.02 | 300 | 0 | 0.0 |
02/08/2013 |
3.05
|
200,410 | 2.99 | 3.05 | 3.02 | 3,000 | 0 | 0.0 |
01/08/2013 |
2.99
|
133,320 | 3.02 | 3.02 | 2.99 | 0 | 0 | 0 |
31/07/2013 |
3.02
|
77,250 | 3.02 | 3.05 | 2.99 | 0 | 0 | 0 |
30/07/2013 |
3.02
|
306,220 | 2.96 | 3.02 | 2.92 | 0 | 600 | -0.0 |
29/07/2013 |
2.96
|
194,610 | 2.96 | 3.02 | 2.92 | 0 | 0 | 0 |
26/07/2013 |
2.96
|
219,880 | 2.99 | 3.02 | 2.96 | 0 | 0 | 0 |
25/07/2013 |
2.99
|
192,000 | 3.02 | 3.05 | 2.99 | 5,000 | 0 | 0.0 |
24/07/2013 |
3.02
|
265,770 | 3.05 | 3.05 | 3.02 | 0 | 400 | -0.0 |
23/07/2013 |
3.05
|
167,450 | 3.05 | 3.08 | 3.02 | 300 | 15,000 | -0.1 |
22/07/2013 |
3.05
|
233,570 | 3.11 | 3.11 | 3.05 | 5,000 | 0 | 0.0 |
19/07/2013 |
3.11
|
235,800 | 3.11 | 3.15 | 3.08 | 0 | 0 | 0 |
18/07/2013 |
3.11
|
191,250 | 3.15 | 3.18 | 3.11 | 0 | 0 | 0 |
17/07/2013 |
3.15
|
173,710 | 3.18 | 3.18 | 3.11 | 6,000 | 0 | 0.1 |
16/07/2013 |
3.18
|
493,740 | 3.05 | 3.18 | 3.05 | 15,000 | 1,000 | 0.1 |
15/07/2013 |
3.05
|
116,040 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 |
12/07/2013 |
3.05
|
86,230 | 2.99 | 3.05 | 2.99 | 3,000 | 2,510 | 0.0 |
11/07/2013 |
2.99
|
135,500 | 2.96 | 2.99 | 2.92 | 0 | 0 | 0 |
10/07/2013 |
2.96
|
125,350 | 2.99 | 3.02 | 2.96 | 5,000 | 0 | 0.0 |
09/07/2013 |
2.99
|
102,560 | 2.92 | 2.99 | 2.92 | 0 | 0 | 0 |
08/07/2013 |
2.92
|
154,320 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 |
05/07/2013 |
2.96
|
200,630 | 2.96 | 2.99 | 2.92 | 0 | 0 | 0 |
04/07/2013 |
2.96
|
144,560 | 2.96 | 2.99 | 2.92 | 100 | 0 | 0.0 |