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) |
-1.20 | -7% | 34,497,100 | 789,900 | 12.2 |
15.45
17.15
15.95
|
2 tháng
(2024-07-22) |
-0.70 | -4.20% | 106,897,400 | -323,900 | -9.0 |
15.10
17.90
15.95
|
3 tháng
(2024-06-24) |
-2.55 | -13.78% | 211,322,800 | -1,275,800 | -29.9 |
15.10
21.90
15.95
|
6 tháng
(2024-03-25) |
4.20 | 35.74% | 400,256,100 | 1,302,340 | 3.8 |
9.90
21.90
15.95
|
12 tháng
(2023-09-26) |
3.75 | 30.74% | 637,077,800 | 1,313,740 | 4.3 |
8.40
21.90
15.95
|
24 tháng
(2022-10-03) |
3.05 | 23.64% | 1,006,277,800 | 1,071,850 | 2.8 |
6.18
21.90
15.95
|
36 tháng
(2021-10-06) |
-4.75 | -22.95% | 1,520,731,800 | 1,299,350 | 8.3 |
6.18
25.30
15.95
|
60 tháng
(2019-10-17) |
14.25 | 838.24% | 2,131,373,350 | -80,900 | -7.1 |
1.24
25.30
15.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
4.40
|
1,300,720 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
20/11/2013 |
4.60
|
733,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
19/11/2013 |
4.30
|
554,680 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
18/11/2013 |
4.10
|
403,100 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
15/11/2013 |
3.90
|
55,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
14/11/2013 |
3.80
|
78,080 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
13/11/2013 |
3.80
|
51,320 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
12/11/2013 |
3.60
|
106,690 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
11/11/2013 |
3.80
|
83,380 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
08/11/2013 |
3.80
|
67,170 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
07/11/2013 |
3.80
|
179,280 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/11/2013 |
4
|
113,230 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
05/11/2013 |
4
|
258,630 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
04/11/2013 |
3.80
|
124,900 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
01/11/2013 |
3.70
|
19,690 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
31/10/2013 |
3.80
|
183,850 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
30/10/2013 |
3.90
|
63,660 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
29/10/2013 |
3.90
|
122,280 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
28/10/2013 |
3.70
|
203,760 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
25/10/2013 |
3.70
|
191,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
24/10/2013 |
3.50
|
183,150 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
23/10/2013 |
3.60
|
109,720 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
22/10/2013 |
3.60
|
73,740 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
21/10/2013 |
3.70
|
89,720 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
18/10/2013 |
3.60
|
57,620 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
17/10/2013 |
3.60
|
114,980 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
16/10/2013 |
3.40
|
99,750 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
15/10/2013 |
3.20
|
119,980 | 3 | 3.20 | 3 | 0 | 0 | 0 |
14/10/2013 |
3
|
16,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
11/10/2013 |
3.10
|
28,780 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
10/10/2013 |
3.10
|
28,030 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
09/10/2013 |
3.20
|
90,030 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
08/10/2013 |
3.10
|
119,260 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
07/10/2013 |
3
|
21,190 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
04/10/2013 |
2.90
|
1,540 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
03/10/2013 |
2.90
|
108,450 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
02/10/2013 |
2.90
|
8,630 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
01/10/2013 |
3
|
32,580 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
30/09/2013 |
2.90
|
6,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
27/09/2013 |
3
|
26,740 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
26/09/2013 |
3
|
59,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
25/09/2013 |
2.90
|
25,550 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
24/09/2013 |
2.90
|
3,510 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
23/09/2013 |
2.90
|
25,790 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
20/09/2013 |
2.80
|
12,260 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
19/09/2013 |
2.90
|
16,020 | 2.80 | 2.90 | 2.80 | 190 | 0 | 0.0 |
18/09/2013 |
2.90
|
28,750 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
17/09/2013 |
2.90
|
4,580 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
16/09/2013 |
2.90
|
11,520 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
13/09/2013 |
2.90
|
5,440 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
12/09/2013 |
2.80
|
4,930 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
11/09/2013 |
2.70
|
40,670 | 2.80 | 2.80 | 2.70 | 900 | 0 | 0.0 |
10/09/2013 |
2.70
|
27,440 | 2.80 | 2.80 | 2.70 | 100 | 0 | 0.0 |
09/09/2013 |
2.80
|
8,740 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
06/09/2013 |
2.70
|
13,090 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
05/09/2013 |
2.60
|
34,990 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
04/09/2013 |
2.70
|
19,620 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
03/09/2013 |
2.80
|
28,640 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
30/08/2013 |
2.80
|
21,670 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
29/08/2013 |
2.90
|
1,010 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
28/08/2013 |
2.90
|
37,020 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
27/08/2013 |
2.90
|
14,380 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
26/08/2013 |
2.90
|
7,130 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
23/08/2013 |
2.80
|
10,960 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
22/08/2013 |
2.90
|
15,560 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
21/08/2013 |
2.90
|
1,050 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
20/08/2013 |
2.90
|
26,650 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
19/08/2013 |
2.90
|
4,240 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
16/08/2013 |
2.80
|
10,010 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
15/08/2013 |
2.80
|
2,960 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
14/08/2013 |
2.80
|
200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
13/08/2013 |
2.90
|
10,020 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
12/08/2013 |
2.90
|
7,030 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
09/08/2013 |
2.90
|
1,120 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
08/08/2013 |
2.80
|
13,000 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
07/08/2013 |
2.90
|
12,360 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
06/08/2013 |
2.80
|
49,220 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
05/08/2013 |
2.80
|
51,830 | 3 | 3 | 2.80 | 800 | 0 | 0.0 |
02/08/2013 |
2.90
|
8,670 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
01/08/2013 |
2.80
|
8,700 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
31/07/2013 |
2.70
|
33,700 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
30/07/2013 |
2.60
|
69,260 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
29/07/2013 |
2.70
|
87,540 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
26/07/2013 |
2.90
|
121,280 | 3 | 3 | 2.90 | 0 | 0 | 0 |
25/07/2013 |
3.10
|
80,930 | 3 | 3.20 | 3 | 0 | 0 | 0 |
24/07/2013 |
3.20
|
34,410 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
23/07/2013 |
3.20
|
16,330 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
22/07/2013 |
3.20
|
117,920 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
19/07/2013 |
3.30
|
26,850 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
18/07/2013 |
3.40
|
5,010 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
17/07/2013 |
3.40
|
6,470 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
16/07/2013 |
3.40
|
4,940 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
15/07/2013 |
3.40
|
5,560 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
12/07/2013 |
3.40
|
23,780 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
11/07/2013 |
3.40
|
6,010 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
10/07/2013 |
3.40
|
9,270 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
09/07/2013 |
3.40
|
4,220 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
08/07/2013 |
3.40
|
43,280 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
05/07/2013 |
3.40
|
17,030 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
04/07/2013 |
3.50
|
10,320 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |