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 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
3.30
|
3,771,540 | 3.34 | 3.47 | 3.30 | 0 | 0 | 0 |
20/11/2013 |
3.34
|
1,402,770 | 3.30 | 3.39 | 3.30 | 0 | 1,570 | -0.0 |
19/11/2013 |
3.30
|
1,434,450 | 3.34 | 3.39 | 3.30 | 0 | 0 | 0 |
18/11/2013 |
3.34
|
2,794,380 | 3.30 | 3.39 | 3.30 | 0 | 7,000 | -0.1 |
15/11/2013 |
3.30
|
1,050,940 | 3.26 | 3.30 | 3.22 | 0 | 0 | 0 |
14/11/2013 |
3.26
|
1,090,740 | 3.22 | 3.26 | 3.18 | 0 | 0 | 0 |
13/11/2013 |
3.22
|
770,750 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 |
12/11/2013 |
3.26
|
2,189,730 | 3.34 | 3.34 | 3.22 | 0 | 0 | 0 |
11/11/2013 |
3.34
|
3,785,360 | 3.14 | 3.34 | 3.18 | 0 | 600 | -0.0 |
08/11/2013 |
3.14
|
1,195,930 | 3.14 | 3.18 | 3.10 | 0 | 0 | 0 |
07/11/2013 |
3.14
|
1,694,530 | 3.14 | 3.22 | 3.10 | 3,000 | 0 | 0.0 |
06/11/2013 |
3.14
|
783,110 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
05/11/2013 |
3.18
|
2,580,430 | 3.05 | 3.18 | 3.10 | 0 | 100 | -0.0 |
04/11/2013 |
3.05
|
1,038,710 | 3.10 | 3.10 | 3.01 | 0 | 1,000 | -0.0 |
01/11/2013 |
3.10
|
560,710 | 3.10 | 3.14 | 3.05 | 0 | 0 | 0 |
31/10/2013 |
3.10
|
537,600 | 3.05 | 3.10 | 3.01 | 0 | 0 | 0 |
30/10/2013 |
3.05
|
327,270 | 3.05 | 3.10 | 3.01 | 10,000 | 0 | 0.1 |
29/10/2013 |
3.05
|
1,462,640 | 3.01 | 3.05 | 3.01 | 0 | 0 | 0 |
28/10/2013 |
3.01
|
1,097,670 | 3.10 | 3.14 | 3.01 | 8,300 | 0 | 0.1 |
25/10/2013 |
3.10
|
661,860 | 3.10 | 3.14 | 3.05 | 11,000 | 20 | 0.1 |
24/10/2013 |
3.10
|
1,772,790 | 3.14 | 3.22 | 3.10 | 66,670 | 0 | 0.5 |
23/10/2013 |
3.14
|
896,800 | 3.14 | 3.22 | 3.10 | 0 | 120 | -0.0 |
22/10/2013 |
3.14
|
1,033,590 | 3.14 | 3.18 | 3.10 | 0 | 10,000 | -0.1 |
21/10/2013 |
3.14
|
3,265,310 | 3.05 | 3.22 | 3.05 | 0 | 0 | 0 |
18/10/2013 |
3.05
|
811,590 | 2.97 | 3.05 | 2.97 | 0 | 0 | 0 |
17/10/2013 |
2.97
|
1,684,970 | 3.05 | 3.10 | 2.97 | 0 | 0 | 0 |
16/10/2013 |
3.05
|
1,271,450 | 3.01 | 3.05 | 2.97 | 0 | 0 | 0 |
15/10/2013 |
3.01
|
620,000 | 2.93 | 3.01 | 2.93 | 0 | 0 | 0 |
14/10/2013 |
2.93
|
810,650 | 2.93 | 2.97 | 2.89 | 0 | 0 | 0 |
11/10/2013 |
2.93
|
1,087,820 | 2.97 | 3.01 | 2.93 | 0 | 0 | 0 |
10/10/2013 |
2.97
|
1,009,320 | 3.01 | 3.05 | 2.93 | 0 | 0 | 0 |
09/10/2013 |
3.01
|
914,000 | 3.10 | 3.10 | 3.01 | 0 | 24,190 | -0.2 |
08/10/2013 |
3.10
|
912,750 | 3.10 | 3.10 | 3.01 | 0 | 7,000 | -0.1 |
07/10/2013 |
3.10
|
2,538,460 | 2.97 | 3.14 | 3.01 | 10 | 0 | 0.0 |
04/10/2013 |
2.97
|
1,063,990 | 2.93 | 3.01 | 2.89 | 0 | 0 | 0 |
03/10/2013 |
2.93
|
1,521,430 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 |
02/10/2013 |
3.01
|
979,280 | 3.01 | 3.05 | 2.97 | 0 | 0 | 0 |
01/10/2013 |
3.01
|
1,755,970 | 2.97 | 3.10 | 2.97 | 0 | 0 | 0 |
30/09/2013 |
2.97
|
3,864,890 | 2.81 | 2.97 | 2.89 | 0 | 11,200 | -0.1 |
27/09/2013 |
2.81
|
645,870 | 2.81 | 2.85 | 2.77 | 25,000 | 620 | 0.2 |
26/09/2013 |
2.81
|
299,950 | 2.85 | 2.89 | 2.81 | 0 | 0 | 0 |
25/09/2013 |
2.85
|
701,270 | 2.72 | 2.89 | 2.77 | 0 | 0 | 0 |
24/09/2013 |
2.72
|
497,570 | 2.77 | 2.81 | 2.72 | 400 | 200 | 0.0 |
23/09/2013 |
2.77
|
411,480 | 2.68 | 2.77 | 2.68 | 200 | 0 | 0.0 |
20/09/2013 |
2.68
|
156,530 | 2.72 | 2.72 | 2.68 | 200 | 0 | 0.0 |
19/09/2013 |
2.72
|
190,770 | 2.68 | 2.77 | 2.68 | 5,000 | 220 | 0.0 |
18/09/2013 |
2.68
|
295,930 | 2.68 | 2.72 | 2.64 | 2,000 | 280 | 0.0 |
17/09/2013 |
2.68
|
278,030 | 2.72 | 2.77 | 2.68 | 0 | 0 | 0 |
16/09/2013 |
2.72
|
300,350 | 2.68 | 2.72 | 2.68 | 1,000 | 0 | 0.0 |
13/09/2013 |
2.68
|
465,000 | 2.72 | 2.72 | 2.68 | 200 | 480 | -0.0 |
12/09/2013 |
2.72
|
250,650 | 2.77 | 2.77 | 2.72 | 0 | 30,000 | -0.2 |
11/09/2013 |
2.77
|
425,310 | 2.72 | 2.77 | 2.72 | 0 | 19,000 | -0.1 |
10/09/2013 |
2.72
|
1,717,600 | 2.64 | 2.77 | 2.60 | 0 | 76,000 | -0.5 |
09/09/2013 |
2.64
|
552,950 | 2.72 | 2.72 | 2.64 | 0 | 38,000 | -0.2 |
06/09/2013 |
2.72
|
457,540 | 2.77 | 2.77 | 2.72 | 19,000 | 137,350 | -0.8 |
05/09/2013 |
2.77
|
880,800 | 2.72 | 2.81 | 2.68 | 0 | 0 | 0 |
04/09/2013 |
2.72
|
1,116,520 | 2.81 | 2.81 | 2.72 | 105,200 | 0 | 0.7 |
03/09/2013 |
2.81
|
195,490 | 2.85 | 2.85 | 2.81 | 10,000 | 0 | 0.1 |
30/08/2013 |
2.85
|
318,720 | 2.81 | 2.85 | 2.77 | 19,000 | 10,000 | 0.1 |
29/08/2013 |
2.81
|
326,400 | 2.85 | 2.89 | 2.81 | 0 | 0 | 0 |
28/08/2013 |
2.85
|
991,970 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 |
27/08/2013 |
2.89
|
175,950 | 2.93 | 2.93 | 2.89 | 0 | 800 | -0.0 |
26/08/2013 |
2.93
|
337,010 | 2.93 | 2.93 | 2.89 | 0 | 34,350 | -0.2 |
23/08/2013 |
2.93
|
878,110 | 2.89 | 2.93 | 2.85 | 0 | 0 | 0 |
22/08/2013 |
2.89
|
1,269,050 | 2.93 | 2.97 | 2.85 | 0 | 0 | 0 |
21/08/2013 |
2.93
|
1,686,490 | 3.01 | 3.01 | 2.93 | 0 | 10,000 | -0.1 |
20/08/2013 |
3.01
|
783,270 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 |
19/08/2013 |
3.05
|
1,037,560 | 3.05 | 3.10 | 3.01 | 0 | 1,200 | -0.0 |
16/08/2013 |
3.05
|
680,220 | 3.01 | 3.05 | 2.97 | 2,000 | 12,200 | -0.1 |
15/08/2013 |
3.01
|
1,015,340 | 2.93 | 3.05 | 2.89 | 0 | 2,240 | -0.0 |
14/08/2013 |
2.93
|
627,330 | 2.85 | 2.93 | 2.81 | 0 | 1,910 | -0.0 |
13/08/2013 |
2.85
|
436,670 | 2.93 | 2.93 | 2.85 | 0 | 0 | 0 |
12/08/2013 |
2.93
|
442,980 | 2.89 | 2.93 | 2.85 | 0 | 0 | 0 |
09/08/2013 |
2.89
|
251,010 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 |
08/08/2013 |
2.93
|
194,800 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 |
07/08/2013 |
2.97
|
488,200 | 2.93 | 2.97 | 2.93 | 0 | 8,000 | -0.1 |
06/08/2013 |
2.93
|
115,290 | 2.89 | 2.93 | 2.89 | 0 | 0 | 0 |
05/08/2013 |
2.89
|
292,940 | 2.93 | 2.97 | 2.89 | 0 | 0 | 0 |
02/08/2013 |
2.93
|
333,880 | 2.89 | 2.97 | 2.89 | 0 | 0 | 0 |
01/08/2013 |
2.89
|
594,070 | 2.89 | 2.93 | 2.85 | 0 | 0 | 0 |
31/07/2013 |
2.89
|
274,300 | 2.89 | 2.89 | 2.85 | 0 | 0 | 0 |
30/07/2013 |
2.89
|
755,330 | 2.89 | 2.93 | 2.85 | 0 | 0 | 0 |
29/07/2013 |
2.89
|
411,560 | 2.93 | 2.97 | 2.85 | 0 | 0 | 0 |
26/07/2013 |
2.93
|
1,652,160 | 2.97 | 3.01 | 2.89 | 0 | 0 | 0 |
25/07/2013 |
2.97
|
412,900 | 3.05 | 3.05 | 2.97 | 7,000 | 20,400 | -0.1 |
24/07/2013 |
3.05
|
849,070 | 3.05 | 3.05 | 2.97 | 50 | 0 | 0.0 |
23/07/2013 |
3.05
|
1,054,980 | 3.10 | 3.10 | 3.05 | 0 | 4,000 | -0.0 |
22/07/2013 |
3.10
|
575,550 | 3.10 | 3.14 | 3.05 | 6,000 | 2,200 | 0.0 |
19/07/2013 |
3.10
|
437,110 | 3.10 | 3.14 | 3.10 | 0 | 0 | 0 |
18/07/2013 |
3.10
|
449,030 | 3.18 | 3.18 | 3.10 | 10 | 0 | 0.0 |
17/07/2013 |
3.18
|
382,020 | 3.14 | 3.18 | 3.10 | 0 | 0 | 0 |
16/07/2013 |
3.14
|
540,240 | 3.10 | 3.18 | 3.10 | 0 | 280 | -0.0 |
15/07/2013 |
3.10
|
580,740 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
12/07/2013 |
3.18
|
630,600 | 3.10 | 3.18 | 3.10 | 1,000 | 0 | 0.0 |
11/07/2013 |
3.10
|
265,300 | 3.10 | 3.14 | 3.05 | 0 | 3,910 | -0.0 |
10/07/2013 |
3.10
|
463,780 | 3.05 | 3.14 | 3.05 | 0 | 0 | 0 |
09/07/2013 |
3.05
|
308,260 | 3.05 | 3.10 | 3.05 | 0 | 2,500 | -0.0 |
08/07/2013 |
3.05
|
633,970 | 3.05 | 3.10 | 3.01 | 0 | 0 | 0 |
05/07/2013 |
3.05
|
728,090 | 3.05 | 3.14 | 3.05 | 0 | 0 | 0 |
04/07/2013 |
3.05
|
546,640 | 3.10 | 3.14 | 3.05 | 0 | 0 | 0 |