Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.75 | -4.67% | 4,334,400 | -144,400 | -2.3 |
15
16.20
15.45
|
2 tháng
(2024-07-22) |
-1.40 | -8.38% | 11,295,600 | -297,200 | -4.7 |
15
16.85
15.45
|
3 tháng
(2024-06-21) |
-1.85 | -10.79% | 21,246,400 | -276,900 | -4.4 |
15
17.75
15.45
|
6 tháng
(2024-03-25) |
-0.70 | -4.38% | 74,269,000 | -134,850 | -1.7 |
13.60
18.80
15.45
|
12 tháng
(2023-09-25) |
0.55 | 3.73% | 131,766,900 | -150,690 | -1.7 |
13.60
18.80
15.45
|
24 tháng
(2022-09-30) |
1.90 | 14.18% | 263,272,400 | -47,760 | 0.6 |
10.65
18.80
15.45
|
36 tháng
(2021-10-05) |
-0.95 | -5.85% | 495,082,800 | -254,560 | -8.4 |
10.65
28.85
15.45
|
60 tháng
(2019-10-16) |
-4.84 | -24.03% | 809,682,720 | -15,243,330 | -291.5 |
9.66
28.85
15.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
3.54
|
14,750 | 3.54 | 3.65 | 3.54 | 0 | 0 | 0 |
01/07/2013 |
3.54
|
8,640 | 3.54 | 3.60 | 3.49 | 0 | 0 | 0 |
28/06/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
27/06/2013 |
3.54
|
80,000 | 3.43 | 3.54 | 3.54 | 0 | 0 | 0 |
26/06/2013 |
3.43
|
2,040 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 |
25/06/2013 |
3.54
|
11,400 | 3.49 | 3.54 | 3.43 | 0 | 0 | 0 |
24/06/2013 |
3.49
|
50,330 | 3.49 | 3.54 | 3.49 | 0 | 0 | 0 |
21/06/2013 |
3.49
|
9,960 | 3.43 | 3.49 | 3.38 | 0 | 0 | 0 |
20/06/2013 |
3.43
|
3,040 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 |
19/06/2013 |
3.54
|
7,010 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 |
18/06/2013 |
3.54
|
17,670 | 3.49 | 3.54 | 3.49 | 0 | 0 | 0 |
17/06/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
14/06/2013 |
3.49
|
1,000 | 3.38 | 3.49 | 3.49 | 0 | 0 | 0 |
13/06/2013 |
3.38
|
1,000 | 3.49 | 3.49 | 3.38 | 0 | 0 | 0 |
12/06/2013 |
3.49
|
2,600 | 3.43 | 3.49 | 3.43 | 0 | 0 | 0 |
11/06/2013 |
3.43
|
31,280 | 3.49 | 3.49 | 3.32 | 0 | 0 | 0 |
10/06/2013 |
3.49
|
18,710 | 3.71 | 3.71 | 3.49 | 0 | 0 | 0 |
07/06/2013 |
3.71
|
9,260 | 3.65 | 3.71 | 3.71 | 0 | 0 | 0 |
06/06/2013 |
3.65
|
200 | 3.76 | 3.76 | 3.65 | 0 | 0 | 0 |
05/06/2013 |
3.76
|
5,010 | 3.60 | 3.76 | 3.60 | 0 | 0 | 0 |
04/06/2013 |
3.60
|
24,650 | 3.71 | 3.71 | 3.49 | 0 | 0 | 0 |
03/06/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
31/05/2013 |
3.71
|
1,010 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 |
30/05/2013 |
3.76
|
130 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 |
29/05/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
28/05/2013 |
3.76
|
1,000 | 3.71 | 3.76 | 3.76 | 0 | 0 | 0 |
27/05/2013 |
3.71
|
5,000 | 3.76 | 3.76 | 3.71 | 0 | 0 | 0 |
24/05/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
23/05/2013 |
3.76
|
3,200 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
22/05/2013 |
3.76
|
5,300 | 3.76 | 3.93 | 3.76 | 0 | 0 | 0 |
21/05/2013 |
3.76
|
7,200 | 3.76 | 3.87 | 3.76 | 0 | 0 | 0 |
20/05/2013 |
3.76
|
100 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
17/05/2013 |
3.76
|
100,730 | 3.60 | 3.82 | 3.60 | 0 | 0 | 0 |
16/05/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
15/05/2013 |
3.60
|
100 | 3.54 | 3.60 | 3.60 | 0 | 0 | 0 |
14/05/2013 |
3.54
|
22,070 | 3.49 | 3.71 | 3.54 | 0 | 0 | 0 |
13/05/2013 |
3.49
|
2,000 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
10/05/2013 |
3.49
|
620,010 | 3.43 | 3.49 | 3.38 | 0 | 0 | 0 |
09/05/2013 |
3.43
|
600,360 | 3.49 | 3.49 | 3.32 | 0 | 0 | 0 |
08/05/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
07/05/2013 |
3.49
|
12,630 | 3.43 | 3.60 | 3.49 | 0 | 0 | 0 |
06/05/2013 |
3.43
|
9,330 | 3.43 | 3.54 | 3.38 | 0 | 0 | 0 |
03/05/2013 |
3.43
|
1,000 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 |
02/05/2013 |
3.60
|
7,370 | 3.43 | 3.60 | 3.38 | 0 | 0 | 0 |
26/04/2013 |
3.43
|
180 | 3.65 | 3.65 | 3.43 | 0 | 0 | 0 |
25/04/2013 |
3.65
|
301,180 | 3.54 | 3.65 | 3.49 | 0 | 0 | 0 |
24/04/2013 |
3.54
|
220 | 3.49 | 3.60 | 3.54 | 0 | 0 | 0 |
23/04/2013 |
3.49
|
28,630 | 3.49 | 3.60 | 3.43 | 0 | 0 | 0 |
22/04/2013 |
3.49
|
3,070 | 3.60 | 3.65 | 3.49 | 0 | 0 | 0 |
18/04/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
17/04/2013 |
3.60
|
25,980 | 3.65 | 3.65 | 3.43 | 0 | 0 | 0 |
16/04/2013 |
3.65
|
6,400 | 3.65 | 3.71 | 3.54 | 0 | 0 | 0 |
15/04/2013 |
3.65
|
1,130 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 |
12/04/2013 |
3.71
|
3,210 | 3.65 | 3.71 | 3.65 | 0 | 0 | 0 |
11/04/2013 |
3.65
|
1,000 | 3.60 | 3.65 | 3.65 | 0 | 0 | 0 |
10/04/2013 |
3.60
|
10 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
09/04/2013 |
3.60
|
18,650 | 3.82 | 3.82 | 3.60 | 0 | 0 | 0 |
08/04/2013 |
3.82
|
1,690 | 3.76 | 3.82 | 3.76 | 0 | 0 | 0 |
05/04/2013 |
3.76
|
2,050 | 3.71 | 3.82 | 3.49 | 0 | 0 | 0 |
04/04/2013 |
3.71
|
120,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
03/04/2013 |
3.71
|
4,510 | 3.71 | 3.76 | 3.54 | 0 | 0 | 0 |
02/04/2013 |
3.71
|
220 | 3.82 | 3.82 | 3.71 | 0 | 0 | 0 |
01/04/2013 |
3.82
|
10,610 | 3.71 | 3.82 | 3.65 | 0 | 0 | 0 |
29/03/2013 |
3.71
|
15,590 | 3.76 | 3.93 | 3.71 | 0 | 0 | 0 |
28/03/2013 |
3.76
|
20,360 | 3.65 | 3.87 | 3.60 | 0 | 0 | 0 |
27/03/2013 |
3.65
|
5,500 | 3.65 | 3.65 | 3.54 | 0 | 0 | 0 |
26/03/2013 |
3.65
|
3,840 | 3.54 | 3.65 | 3.54 | 0 | 0 | 0 |
25/03/2013 |
3.54
|
12,290 | 3.76 | 3.76 | 3.54 | 0 | 0 | 0 |
22/03/2013 |
3.76
|
120 | 3.76 | 3.82 | 3.76 | 0 | 0 | 0 |
21/03/2013 |
3.76
|
136,830 | 3.82 | 3.87 | 3.65 | 0 | 0 | 0 |
20/03/2013 |
3.82
|
11,580 | 3.60 | 3.82 | 3.76 | 0 | 0 | 0 |
19/03/2013 |
3.60
|
2,540 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 |
18/03/2013 |
3.76
|
160 | 3.71 | 3.87 | 3.76 | 0 | 0 | 0 |
15/03/2013 |
3.71
|
1,370 | 3.54 | 3.71 | 3.49 | 0 | 0 | 0 |
14/03/2013 |
3.54
|
25,600 | 3.71 | 3.71 | 3.54 | 0 | 0 | 0 |
13/03/2013 |
3.71
|
110 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 |
12/03/2013 |
3.87
|
73,230 | 3.93 | 3.98 | 3.71 | 0 | 0 | 0 |
11/03/2013 |
3.93
|
25,470 | 3.87 | 3.93 | 3.71 | 0 | 0 | 0 |
08/03/2013 |
3.87
|
22,740 | 3.87 | 3.87 | 3.76 | 0 | 0 | 0 |
07/03/2013 |
3.87
|
11,050 | 3.76 | 3.87 | 3.71 | 0 | 0 | 0 |
06/03/2013 |
3.76
|
12,200 | 3.71 | 3.76 | 3.54 | 0 | 0 | 0 |
05/03/2013 |
3.71
|
33,770 | 3.65 | 3.71 | 3.49 | 0 | 0 | 0 |
04/03/2013 |
3.65
|
31,990 | 3.54 | 3.65 | 3.38 | 0 | 0 | 0 |
01/03/2013 |
3.54
|
12,610 | 3.43 | 3.54 | 3.38 | 0 | 0 | 0 |
28/02/2013 |
3.43
|
17,270 | 3.21 | 3.43 | 3.27 | 0 | 0 | 0 |
27/02/2013 |
3.21
|
32,600 | 3.27 | 3.27 | 3.10 | 0 | 0 | 0 |
26/02/2013 |
3.27
|
20,840 | 3.38 | 3.49 | 3.27 | 0 | 0 | 0 |
25/02/2013 |
3.38
|
14,160 | 3.38 | 3.54 | 3.32 | 0 | 0 | 0 |
22/02/2013 |
3.38
|
8,180 | 3.49 | 3.49 | 3.38 | 0 | 0 | 0 |
21/02/2013 |
3.49
|
75,670 | 3.60 | 3.71 | 3.49 | 0 | 0 | 0 |
20/02/2013 |
3.60
|
35,710 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 |
19/02/2013 |
3.76
|
32,850 | 3.71 | 3.87 | 3.60 | 0 | 0 | 0 |
18/02/2013 |
3.71
|
6,260 | 3.60 | 3.71 | 3.60 | 500 | 0 | 0.0 |
08/02/2013 |
3.60
|
31,470 | 3.82 | 3.82 | 3.60 | 0 | 0 | 0 |
07/02/2013 |
3.82
|
8,740 | 3.82 | 3.87 | 3.71 | 0 | 0 | 0 |
06/02/2013 |
3.82
|
23,730 | 3.60 | 3.82 | 3.76 | 0 | 0 | 0 |
05/02/2013 |
3.60
|
30,990 | 3.38 | 3.60 | 3.60 | 0 | 0 | 0 |
04/02/2013 |
3.38
|
16,750 | 3.27 | 3.38 | 3.27 | 0 | 0 | 0 |
01/02/2013 |
3.27
|
10,640 | 3.38 | 3.38 | 3.27 | 0 | 0 | 0 |
31/01/2013 |
3.38
|
15,190 | 3.60 | 3.60 | 3.38 | 0 | 0 | 0 |