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 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2013 |
3.54
|
8,420 | 3.44 | 3.54 | 3.35 | 70 | 0 | 0.0 |
18/11/2013 |
3.44
|
7,550 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
15/11/2013 |
3.54
|
3,030 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
14/11/2013 |
3.54
|
6,370 | 3.54 | 3.64 | 3.44 | 0 | 0 | 0 |
13/11/2013 |
3.54
|
2,120 | 3.54 | 3.54 | 3.35 | 0 | 30 | -0.0 |
12/11/2013 |
3.54
|
2,750 | 3.44 | 3.54 | 3.44 | 0 | 0 | 0 |
11/11/2013 |
3.44
|
5,360 | 3.54 | 3.64 | 3.35 | 0 | 0 | 0 |
08/11/2013 |
3.54
|
16,010 | 3.35 | 3.54 | 3.44 | 0 | 0 | 0 |
07/11/2013 |
3.35
|
3,040 | 3.54 | 3.54 | 3.35 | 0 | 0 | 0 |
06/11/2013 |
3.54
|
860 | 3.54 | 3.54 | 3.35 | 0 | 0 | 0 |
05/11/2013 |
3.54
|
1,140 | 3.54 | 3.64 | 3.44 | 0 | 0 | 0 |
04/11/2013 |
3.54
|
2,510 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
01/11/2013 |
3.54
|
10 | 3.35 | 3.54 | 3.54 | 0 | 0 | 0 |
31/10/2013 |
3.35
|
1,220 | 3.25 | 3.35 | 3.35 | 0 | 0 | 0 |
30/10/2013 |
3.25
|
8,020 | 3.35 | 3.35 | 3.25 | 20 | 0 | 0 |
29/10/2013 |
3.35
|
2,600 | 3.25 | 3.35 | 3.35 | 0 | 0 | 0 |
28/10/2013 |
3.25
|
2,990 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
25/10/2013 |
3.35
|
2,010 | 3.35 | 3.44 | 3.35 | 0 | 0 | 0 |
24/10/2013 |
3.35
|
2,080 | 3.35 | 3.44 | 3.35 | 0 | 120 | -0.0 |
23/10/2013 |
3.35
|
1,030 | 3.44 | 3.44 | 3.35 | 0 | 0 | 0 |
22/10/2013 |
3.44
|
300 | 3.35 | 3.44 | 3.25 | 0 | 0 | 0 |
21/10/2013 |
3.35
|
16,310 | 3.25 | 3.35 | 3.16 | 0 | 0 | 0 |
18/10/2013 |
3.25
|
5,050 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
17/10/2013 |
3.35
|
9,230 | 3.54 | 3.54 | 3.35 | 0 | 0 | 0 |
16/10/2013 |
3.54
|
2,450 | 3.44 | 3.54 | 3.35 | 0 | 0 | 0 |
15/10/2013 |
3.44
|
60,390 | 3.54 | 3.54 | 3.35 | 0 | 0 | 0 |
14/10/2013 |
3.54
|
3,040 | 3.44 | 3.54 | 3.44 | 0 | 0 | 0 |
11/10/2013 |
3.44
|
2,710 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
10/10/2013 |
3.54
|
2,660 | 3.44 | 3.54 | 3.44 | 0 | 0 | 0 |
09/10/2013 |
3.44
|
1,850 | 3.25 | 3.44 | 3.25 | 0 | 0 | 0 |
08/10/2013 |
3.25
|
7,920 | 3.06 | 3.35 | 3.25 | 3,990 | 0 | 0.0 |
07/10/2013 |
3.06
|
1,010 | 3.06 | 3.25 | 2.97 | 0 | 0 | 0 |
04/10/2013 |
3.06
|
1,420 | 3.06 | 3.25 | 2.97 | 1,000 | 0 | 0.0 |
03/10/2013 |
3.06
|
260 | 2.97 | 3.06 | 3.06 | 0 | 0 | 0 |
02/10/2013 |
2.97
|
1,130 | 2.97 | 2.97 | 2.97 | 0 | 1,130 | -0.0 |
01/10/2013 |
2.97
|
2,890 | 3.06 | 3.25 | 2.97 | 0 | 2,880 | -0.0 |
30/09/2013 |
3.06
|
1,000 | 3.25 | 3.25 | 3.06 | 0 | 1,000 | -0.0 |
27/09/2013 |
3.25
|
150 | 3.44 | 3.44 | 3.25 | 0 | 0 | 0 |
26/09/2013 |
3.44
|
1,800 | 3.44 | 3.44 | 3.06 | 0 | 0 | 0 |
25/09/2013 |
3.44
|
720 | 3.44 | 3.54 | 3.25 | 0 | 0 | 0 |
24/09/2013 |
3.44
|
70 | 3.64 | 3.64 | 3.44 | 0 | 0 | 0 |
23/09/2013 |
3.64
|
10 | 3.54 | 3.64 | 3.64 | 0 | 0 | 0 |
20/09/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
19/09/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
18/09/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
17/09/2013 |
3.54
|
10 | 3.25 | 3.54 | 3.54 | 0 | 0 | 0 |
16/09/2013 |
3.25
|
150 | 3.25 | 3.44 | 3.06 | 0 | 0 | 0 |
13/09/2013 |
3.25
|
10 | 3.16 | 3.25 | 3.25 | 0 | 0 | 0 |
12/09/2013 |
3.16
|
1,920 | 3.25 | 3.25 | 3.06 | 0 | 0 | 0 |
11/09/2013 |
3.25
|
220 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
10/09/2013 |
3.16
|
210 | 3.25 | 3.25 | 3.06 | 0 | 0 | 0 |
09/09/2013 |
3.25
|
1,980 | 3.25 | 3.25 | 3.06 | 0 | 0 | 0 |
06/09/2013 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
05/09/2013 |
3.25
|
3,730 | 3.06 | 3.25 | 2.97 | 0 | 0 | 0 |
04/09/2013 |
3.06
|
650 | 3.16 | 3.16 | 2.97 | 0 | 0 | 0 |
03/09/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
30/08/2013 |
3.16
|
1,020 | 2.97 | 3.25 | 3.06 | 0 | 0 | 0 |
29/08/2013 |
2.97
|
2,520 | 3.16 | 3.25 | 2.97 | 0 | 0 | 0 |
28/08/2013 |
3.16
|
5,090 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
27/08/2013 |
3.16
|
2,620 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
26/08/2013 |
3.16
|
3,570 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
23/08/2013 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
22/08/2013 |
3.16
|
1,010 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
21/08/2013 |
3.16
|
3,580 | 2.97 | 3.16 | 2.97 | 0 | 0 | 0 |
20/08/2013 |
2.97
|
430 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
19/08/2013 |
3.06
|
700 | 2.97 | 3.06 | 3.06 | 0 | 0 | 0 |
16/08/2013 |
2.97
|
2,200 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
15/08/2013 |
2.97
|
2,290 | 2.87 | 2.97 | 2.87 | 0 | 0 | 0 |
14/08/2013 |
2.87
|
30 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
13/08/2013 |
2.87
|
2,620 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
12/08/2013 |
2.97
|
850 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
09/08/2013 |
2.97
|
60 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
08/08/2013 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
07/08/2013 |
2.97
|
260 | 2.97 | 3.06 | 2.97 | 0 | 0 | 0 |
06/08/2013 |
2.97
|
900 | 2.87 | 2.97 | 2.97 | 0 | 0 | 0 |
05/08/2013 |
2.87
|
60 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
02/08/2013 |
2.97
|
5,930 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
01/08/2013 |
2.97
|
5,010 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
31/07/2013 |
2.97
|
1,020 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
30/07/2013 |
2.97
|
28,630 | 3.06 | 3.06 | 2.87 | 1,300 | 0 | 0.0 |
29/07/2013 |
3.06
|
10 | 2.87 | 3.06 | 3.06 | 0 | 0 | 0 |
26/07/2013 |
2.87
|
4,540 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
25/07/2013 |
2.97
|
8,410 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 |
24/07/2013 |
2.97
|
12,270 | 3.16 | 3.16 | 2.97 | 0 | 0 | 0 |
23/07/2013 |
3.16
|
2,820 | 3.35 | 3.35 | 3.16 | 0 | 0 | 0 |
22/07/2013 |
3.35
|
8,840 | 3.35 | 3.35 | 3.16 | 4,000 | 1,000 | 0.0 |
19/07/2013 |
3.35
|
2,290 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
18/07/2013 |
3.35
|
10 | 3.16 | 3.35 | 3.35 | 0 | 0 | 0 |
17/07/2013 |
3.16
|
1,370 | 3.35 | 3.35 | 3.16 | 0 | 0 | 0 |
16/07/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
15/07/2013 |
3.35
|
1,210 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
12/07/2013 |
3.35
|
6,030 | 3.25 | 3.35 | 3.06 | 0 | 4,300 | -0.0 |
11/07/2013 |
3.25
|
500 | 3.44 | 3.44 | 3.25 | 0 | 0 | 0 |
10/07/2013 |
3.44
|
210 | 3.25 | 3.44 | 3.35 | 170 | 0 | 0.0 |
09/07/2013 |
3.25
|
500 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
08/07/2013 |
3.25
|
2,000 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
05/07/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
04/07/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
03/07/2013 |
3.35
|
890 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
02/07/2013 |
3.35
|
2,640 | 3.35 | 3.44 | 3.25 | 100 | 0 | 0.0 |