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) |
-1 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/11/2013 |
4.50
|
43,700 | 4.14 | 4.50 | 4.14 | 0 | 0 | 0 |
07/11/2013 |
4.14
|
2,500 | 4.36 | 4.36 | 4.14 | 0 | 0 | 0 |
06/11/2013 |
4.36
|
2,200 | 4.21 | 4.36 | 4.21 | 0 | 0 | 0 |
05/11/2013 |
4.21
|
50,100 | 3.92 | 4.21 | 3.92 | 0 | 31,000 | -0.2 |
04/11/2013 |
3.92
|
1,600 | 3.99 | 4.21 | 3.92 | 0 | 0 | 0 |
01/11/2013 |
3.99
|
8,400 | 3.99 | 4.28 | 3.99 | 0 | 0 | 0 |
31/10/2013 |
3.99
|
1,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
30/10/2013 |
3.99
|
19,800 | 3.99 | 4.36 | 3.99 | 0 | 0 | 0 |
29/10/2013 |
3.99
|
11,300 | 4.14 | 4.28 | 3.92 | 0 | 0 | 0 |
28/10/2013 |
4.14
|
11,800 | 4.28 | 4.28 | 4.07 | 0 | 0 | 0 |
25/10/2013 |
4.28
|
64,200 | 3.99 | 4.36 | 4.28 | 0 | 0 | 0 |
24/10/2013 |
3.99
|
47,100 | 4.28 | 4.36 | 3.99 | 0 | 0 | 0 |
23/10/2013 |
4.28
|
21,000 | 4.50 | 4.50 | 4.21 | 0 | 0 | 0 |
22/10/2013 |
4.50
|
42,800 | 4.36 | 4.50 | 4.28 | 0 | 0 | 0 |
21/10/2013 |
4.36
|
118,900 | 4.36 | 4.72 | 4.36 | 0 | 0 | 0 |
18/10/2013 |
4.36
|
226,200 | 4.21 | 4.43 | 4.21 | 0 | 0 | 0 |
17/10/2013 |
4.21
|
90,900 | 4.21 | 4.36 | 4.07 | 0 | 0 | 0 |
16/10/2013 |
4.21
|
14,500 | 4.14 | 4.50 | 4.14 | 0 | 0 | 0 |
15/10/2013 |
4.14
|
134,800 | 3.99 | 4.36 | 4.14 | 1,000 | 0 | 0.0 |
14/10/2013 |
3.99
|
43,700 | 4.43 | 4.50 | 3.99 | 0 | 0 | 0 |
11/10/2013 |
4.43
|
4,100 | 4.36 | 4.43 | 4.36 | 0 | 0 | 0 |
10/10/2013 |
4.36
|
27,700 | 4.14 | 4.43 | 4.21 | 0 | 0 | 0 |
09/10/2013 |
4.14
|
10,200 | 4.14 | 4.28 | 4.14 | 0 | 0 | 0 |
08/10/2013 |
4.14
|
36,600 | 4.07 | 4.28 | 4.14 | 0 | 0 | 0 |
07/10/2013 |
4.07
|
33,800 | 3.85 | 4.21 | 4.07 | 0 | 0 | 0 |
04/10/2013 |
3.85
|
3,700 | 3.85 | 4.21 | 3.85 | 0 | 0 | 0 |
03/10/2013 |
3.85
|
39,900 | 4.14 | 4.36 | 3.85 | 0 | 0 | 0 |
02/10/2013 |
4.14
|
27,000 | 4.36 | 4.36 | 3.92 | 0 | 0 | 0 |
01/10/2013 |
4.36
|
42,700 | 3.99 | 4.36 | 3.92 | 0 | 0 | 0 |
30/09/2013 |
3.99
|
10,700 | 4.14 | 4.28 | 3.99 | 0 | 0 | 0 |
27/09/2013 |
4.14
|
15,800 | 4.43 | 4.65 | 4.07 | 0 | 0 | 0 |
26/09/2013 |
4.43
|
14,000 | 4.43 | 4.65 | 4.43 | 0 | 0 | 0 |
25/09/2013 |
4.43
|
88,200 | 4.07 | 4.43 | 4.21 | 0 | 0 | 0 |
24/09/2013 |
4.07
|
57,200 | 3.70 | 4.07 | 3.92 | 10,000 | 0 | 0.1 |
23/09/2013 |
3.70
|
85,500 | 3.41 | 3.70 | 3.49 | 0 | 0 | 0 |
20/09/2013 |
3.41
|
4,700 | 3.41 | 3.63 | 3.41 | 0 | 0 | 0 |
19/09/2013 |
3.41
|
6,100 | 3.63 | 3.85 | 3.41 | 0 | 0 | 0 |
18/09/2013 |
3.63
|
79,800 | 3.41 | 3.70 | 3.41 | 0 | 0 | 0 |
17/09/2013 |
3.41
|
28,900 | 3.27 | 3.56 | 3.34 | 0 | 0 | 0 |
16/09/2013 |
3.27
|
5,500 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
13/09/2013 |
3.27
|
3,500 | 3.34 | 3.41 | 3.27 | 0 | 0 | 0 |
12/09/2013 |
3.34
|
63,400 | 3.05 | 3.34 | 3.27 | 0 | 0 | 0 |
11/09/2013 |
3.05
|
2,700 | 3.27 | 3.27 | 3.05 | 0 | 0 | 0 |
10/09/2013 |
3.27
|
74,100 | 2.98 | 3.27 | 2.90 | 10,000 | 0 | 0.0 |
09/09/2013 |
2.98
|
11,800 | 2.83 | 2.98 | 2.90 | 0 | 0 | 0 |
06/09/2013 |
2.83
|
11,000 | 2.83 | 2.90 | 2.83 | 10,000 | 0 | 0.0 |
05/09/2013 |
2.83
|
3,200 | 2.90 | 2.90 | 2.83 | 0 | 0 | 0 |
04/09/2013 |
2.90
|
25,400 | 2.98 | 2.98 | 2.83 | 0 | 0 | 0 |
03/09/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
30/08/2013 |
2.98
|
1,300 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
29/08/2013 |
2.98
|
1,100 | 2.76 | 2.98 | 2.69 | 0 | 0 | 0 |
28/08/2013 |
2.76
|
1,300 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 |
27/08/2013 |
2.90
|
1,000 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0 |
26/08/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
23/08/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
22/08/2013 |
2.98
|
1,000 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
21/08/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
20/08/2013 |
2.98
|
7,300 | 3.05 | 3.05 | 2.83 | 0 | 0 | 0 |
19/08/2013 |
3.05
|
200 | 2.90 | 3.05 | 2.90 | 0 | 0 | 0 |
16/08/2013 |
2.90
|
3,700 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0 |
15/08/2013 |
2.98
|
6,000 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
14/08/2013 |
2.98
|
1,700 | 3.12 | 3.12 | 2.98 | 0 | 0 | 0 |
13/08/2013 |
3.12
|
300 | 2.98 | 3.12 | 2.90 | 0 | 0 | 0 |
12/08/2013 |
2.98
|
11,000 | 2.90 | 2.98 | 2.90 | 0 | 0 | 0 |
09/08/2013 |
2.90
|
3,900 | 3.05 | 3.05 | 2.90 | 0 | 0 | 0 |
08/08/2013 |
3.05
|
13,100 | 2.90 | 3.05 | 2.90 | 0 | 0 | 0 |
07/08/2013 |
2.90
|
12,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
06/08/2013 |
2.90
|
6,500 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0 |
05/08/2013 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
02/08/2013 |
2.98
|
1,400 | 2.90 | 2.98 | 2.90 | 0 | 0 | 0 |
01/08/2013 |
2.90
|
19,400 | 2.83 | 2.90 | 2.83 | 0 | 0 | 0 |
31/07/2013 |
2.83
|
1,000 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
30/07/2013 |
2.83
|
9,100 | 3.05 | 3.05 | 2.83 | 0 | 0 | 0 |
29/07/2013 |
3.05
|
100 | 2.90 | 3.05 | 3.05 | 0 | 0 | 0 |
26/07/2013 |
2.90
|
14,700 | 3.05 | 3.05 | 2.83 | 0 | 0 | 0 |
25/07/2013 |
3.05
|
34,000 | 2.98 | 3.27 | 3.05 | 0 | 0 | 0 |
24/07/2013 |
2.98
|
38,800 | 2.76 | 2.98 | 2.76 | 0 | 0 | 0 |
23/07/2013 |
2.76
|
4,500 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
22/07/2013 |
2.76
|
111,200 | 3.05 | 3.05 | 2.76 | 0 | 0 | 0 |
19/07/2013 |
3.05
|
5,400 | 3.05 | 3.05 | 2.83 | 0 | 0 | 0 |
18/07/2013 |
3.05
|
3,200 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 |
17/07/2013 |
3.12
|
600 | 3.05 | 3.12 | 3.05 | 0 | 0 | 0 |
16/07/2013 |
3.05
|
2,100 | 3.12 | 3.12 | 2.90 | 0 | 0 | 0 |
15/07/2013 |
3.12
|
2,200 | 3.12 | 3.19 | 3.12 | 0 | 0 | 0 |
12/07/2013 |
3.12
|
2,000 | 2.90 | 3.12 | 3.12 | 0 | 0 | 0 |
11/07/2013 |
2.90
|
1,600 | 3.12 | 3.12 | 2.90 | 0 | 0 | 0 |
10/07/2013 |
3.12
|
13,800 | 3.19 | 3.19 | 2.90 | 0 | 0 | 0 |
09/07/2013 |
3.19
|
1,300 | 3.12 | 3.19 | 3.05 | 0 | 0 | 0 |
08/07/2013 |
3.12
|
5,300 | 3.12 | 3.27 | 3.12 | 0 | 0 | 0 |
05/07/2013 |
3.12
|
400 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
04/07/2013 |
3.12
|
21,700 | 3.41 | 3.41 | 3.12 | 0 | 0 | 0 |
03/07/2013 |
3.41
|
20,200 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 |
02/07/2013 |
3.49
|
700 | 3.27 | 3.49 | 3.34 | 0 | 0 | 0 |
01/07/2013 |
3.27
|
107,500 | 3.12 | 3.27 | 3.12 | 0 | 85,000 | -0.4 |
28/06/2013 |
3.12
|
144,400 | 3.12 | 3.41 | 2.98 | 0 | 115,000 | -0.5 |
27/06/2013 |
3.12
|
800 | 2.90 | 3.12 | 3.05 | 0 | 0 | 0 |
26/06/2013 |
2.90
|
26,400 | 3.19 | 3.19 | 2.90 | 0 | 0 | 0 |
25/06/2013 |
3.19
|
19,400 | 2.98 | 3.19 | 2.69 | 0 | 0 | 0 |
24/06/2013 |
2.98
|
41,300 | 3.27 | 3.27 | 2.98 | 0 | 0 | 0 |