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 | 1.92% | 28,339,900 | -2,400 | -0.2 |
37.90
39.80
39.70
|
2 tháng
(2024-07-22) |
2.65 | 7.13% | 70,346,600 | -296,200 | -12.1 |
32.45
39.80
39.70
|
3 tháng
(2024-06-21) |
-2.90 | -6.79% | 103,675,800 | -640,000 | -26.5 |
32.45
42.70
39.70
|
6 tháng
(2024-03-25) |
2.50 | 6.70% | 229,040,300 | -2,009,620 | -82.6 |
32.45
45.75
39.70
|
12 tháng
(2023-09-25) |
12.85 | 47.68% | 465,451,800 | -682,865 | -45.0 |
19.40
45.75
39.70
|
24 tháng
(2022-09-30) |
23.35 | 141.95% | 869,455,900 | -1,393,007 | -51.1 |
7.54
45.75
39.70
|
36 tháng
(2021-10-05) |
19.25 | 93.64% | 1,122,717,700 | -1,688,309 | -64.9 |
7.54
45.75
39.70
|
60 tháng
(2019-10-16) |
33.72 | 554.07% | 1,466,510,790 | -11,934,509 | -208.9 |
3.83
45.75
39.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
2.99
|
31,600 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
02/07/2013 |
3.03
|
28,000 | 2.99 | 3.03 | 2.94 | 0 | 0 | 0 |
01/07/2013 |
2.99
|
11,800 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 |
28/06/2013 |
2.99
|
41,400 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 |
27/06/2013 |
2.99
|
76,800 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
26/06/2013 |
2.99
|
42,300 | 2.90 | 2.99 | 2.86 | 0 | 0 | 0 |
25/06/2013 |
2.90
|
76,500 | 2.94 | 2.94 | 2.86 | 0 | 0 | 0 |
24/06/2013 |
2.94
|
87,300 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
21/06/2013 |
3.03
|
26,800 | 2.99 | 3.03 | 2.90 | 100 | 0 | 0.0 |
20/06/2013 |
2.99
|
100,100 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
19/06/2013 |
2.99
|
68,700 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
18/06/2013 |
2.99
|
77,000 | 3.03 | 3.03 | 2.99 | 0 | 0 | 0 |
17/06/2013 |
3.03
|
39,900 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
14/06/2013 |
3.11
|
67,000 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
13/06/2013 |
3.11
|
49,100 | 3.07 | 3.16 | 3.07 | 0 | 0 | 0 |
12/06/2013 |
3.07
|
154,600 | 3.11 | 3.16 | 3.07 | 0 | 0 | 0 |
11/06/2013 |
3.11
|
94,700 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
10/06/2013 |
3.11
|
183,200 | 3.11 | 3.16 | 3.03 | 0 | 0 | 0 |
07/06/2013 |
3.11
|
131,400 | 3.07 | 3.11 | 3.03 | 100 | 0 | 0.0 |
06/06/2013 |
3.07
|
55,500 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
05/06/2013 |
3.11
|
49,200 | 3.03 | 3.11 | 2.99 | 100 | 0 | 0.0 |
04/06/2013 |
3.03
|
116,100 | 3.11 | 3.11 | 2.99 | 0 | 0 | 0 |
03/06/2013 |
3.11
|
76,400 | 3.11 | 3.16 | 3.11 | 0 | 0 | 0 |
31/05/2013 |
3.11
|
98,700 | 3.20 | 3.20 | 3.11 | 0 | 0 | 0 |
30/05/2013 |
3.20
|
66,300 | 3.11 | 3.20 | 3.07 | 300 | 0 | 0.0 |
29/05/2013 |
3.11
|
186,400 | 3.07 | 3.24 | 3.07 | 0 | 0 | 0 |
28/05/2013 |
3.07
|
87,300 | 3.07 | 3.11 | 3.03 | 0 | 0 | 0 |
27/05/2013 |
3.07
|
293,800 | 3.03 | 3.11 | 2.99 | 0 | 0 | 0 |
24/05/2013 |
3.03
|
134,400 | 2.99 | 3.03 | 2.94 | 0 | 0 | 0 |
23/05/2013 |
2.99
|
78,400 | 3.03 | 3.07 | 2.78 | 0 | 0 | 0 |
22/05/2013 |
3.03
|
92,900 | 3.03 | 3.07 | 2.99 | 100 | 0 | 0.0 |
21/05/2013 |
3.03
|
152,600 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 |
20/05/2013 |
2.99
|
53,700 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
17/05/2013 |
2.99
|
20,400 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
16/05/2013 |
2.99
|
19,100 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 |
15/05/2013 |
2.99
|
29,600 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 |
14/05/2013 |
2.99
|
43,900 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 |
13/05/2013 |
3.03
|
20,400 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
10/05/2013 |
2.99
|
19,700 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 |
09/05/2013 |
2.99
|
127,400 | 2.94 | 3.03 | 2.94 | 0 | 0 | 0 |
08/05/2013 |
2.94
|
18,300 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
07/05/2013 |
3.03
|
57,000 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
06/05/2013 |
3.03
|
116,100 | 2.94 | 3.07 | 2.94 | 0 | 0 | 0 |
03/05/2013 |
2.94
|
16,300 | 2.90 | 2.94 | 2.86 | 0 | 0 | 0 |
02/05/2013 |
2.90
|
26,300 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
26/04/2013 |
2.94
|
24,300 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
25/04/2013 |
2.94
|
76,700 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
24/04/2013 |
2.94
|
8,000 | 2.90 | 2.94 | 2.90 | 0 | 0 | 0 |
23/04/2013 |
2.90
|
59,100 | 2.90 | 2.94 | 2.90 | 7,800 | 0 | 0.1 |
22/04/2013 |
2.90
|
122,100 | 2.94 | 2.94 | 2.82 | 0 | 0 | 0 |
18/04/2013 |
2.94
|
112,500 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 |
17/04/2013 |
3.03
|
38,500 | 3.03 | 3.03 | 2.94 | 0 | 29,500 | -0.2 |
16/04/2013 |
3.03
|
113,600 | 2.99 | 3.03 | 2.90 | 100 | 0 | 0.0 |
15/04/2013 |
2.99
|
117,300 | 3.03 | 3.03 | 2.90 | 100 | 0 | 0.0 |
12/04/2013 |
3.03
|
199,000 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
11/04/2013 |
3.11
|
116,200 | 3.11 | 3.11 | 3.07 | 100 | 0 | 0.0 |
10/04/2013 |
3.11
|
94,100 | 3.20 | 3.24 | 3.07 | 0 | 0 | 0 |
09/04/2013 |
3.20
|
113,500 | 3.16 | 3.24 | 3.16 | 0 | 0 | 0 |
08/04/2013 |
3.16
|
299,000 | 3.11 | 3.24 | 3.11 | 100 | 60,000 | -0.5 |
05/04/2013 |
3.11
|
61,400 | 3.11 | 3.16 | 3.07 | 0 | 0 | 0 |
04/04/2013 |
3.11
|
116,800 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
03/04/2013 |
3.16
|
8,100 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
02/04/2013 |
3.20
|
269,900 | 3.16 | 3.24 | 3.16 | 0 | 30,000 | -0.2 |
01/04/2013 |
3.16
|
218,700 | 3.03 | 3.20 | 2.99 | 0 | 18,000 | -0.1 |
29/03/2013 |
3.03
|
52,000 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 |
28/03/2013 |
3.03
|
143,400 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
27/03/2013 |
3.07
|
123,900 | 3.16 | 3.16 | 3.03 | 0 | 25,000 | -0.2 |
26/03/2013 |
3.16
|
48,300 | 3.11 | 3.16 | 3.07 | 0 | 24,000 | -0.2 |
25/03/2013 |
3.11
|
91,100 | 3.11 | 3.11 | 3.07 | 0 | 1,900 | -0.0 |
22/03/2013 |
3.11
|
208,700 | 3.20 | 3.20 | 3.07 | 0 | 127,000 | -0.9 |
21/03/2013 |
3.20
|
86,900 | 3.24 | 3.24 | 3.16 | 0 | 0 | 0 |
20/03/2013 |
3.24
|
67,700 | 3.20 | 3.24 | 3.16 | 0 | 0 | 0 |
19/03/2013 |
3.20
|
116,600 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
18/03/2013 |
3.20
|
42,600 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
15/03/2013 |
3.20
|
182,400 | 3.16 | 3.20 | 3.11 | 0 | 100 | -0.0 |
14/03/2013 |
3.16
|
46,800 | 3.16 | 3.20 | 3.11 | 0 | 0 | 0 |
13/03/2013 |
3.16
|
137,600 | 3.20 | 3.24 | 3.16 | 0 | 0 | 0 |
12/03/2013 |
3.20
|
64,300 | 3.24 | 3.28 | 3.16 | 0 | 0 | 0 |
11/03/2013 |
3.24
|
105,600 | 3.16 | 3.24 | 3.11 | 0 | 7,000 | -0.1 |
08/03/2013 |
3.16
|
159,400 | 3.11 | 3.16 | 3.11 | 0 | 0 | 0 |
07/03/2013 |
3.11
|
66,200 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
06/03/2013 |
3.16
|
50,800 | 3.07 | 3.16 | 3.07 | 0 | 0 | 0 |
05/03/2013 |
3.07
|
181,900 | 3.11 | 3.16 | 3.03 | 0 | 0 | 0 |
04/03/2013 |
3.11
|
147,500 | 3.20 | 3.20 | 3.07 | 0 | 5,000 | -0.0 |
01/03/2013 |
3.20
|
133,500 | 3.24 | 3.28 | 3.16 | 0 | 0 | 0 |
28/02/2013 |
3.24
|
101,700 | 3.28 | 3.32 | 3.24 | 900 | 0 | 0.0 |
27/02/2013 |
3.28
|
111,700 | 3.16 | 3.28 | 3.07 | 0 | 0 | 0 |
26/02/2013 |
3.16
|
331,100 | 3.32 | 3.32 | 3.16 | 10,000 | 5,000 | 0.0 |
25/02/2013 |
3.32
|
88,700 | 3.32 | 3.37 | 3.24 | 0 | 0 | 0 |
22/02/2013 |
3.32
|
392,500 | 3.24 | 3.45 | 3.24 | 0 | 0 | 0 |
21/02/2013 |
3.24
|
500,400 | 3.53 | 3.53 | 3.24 | 100 | 0 | 0.0 |
20/02/2013 |
3.53
|
332,000 | 3.45 | 3.53 | 3.45 | 0 | 0 | 0 |
19/02/2013 |
3.45
|
477,800 | 3.58 | 3.58 | 3.45 | 200 | 10,000 | -0.1 |
18/02/2013 |
3.58
|
452,700 | 3.45 | 3.62 | 3.49 | 2,200 | 0 | 0.0 |
08/02/2013 |
3.45
|
307,800 | 3.45 | 3.49 | 3.41 | 0 | 0 | 0 |
07/02/2013 |
3.45
|
194,200 | 3.41 | 3.49 | 3.41 | 100 | 0 | 0.0 |
06/02/2013 |
3.41
|
167,100 | 3.28 | 3.45 | 3.32 | 2,200 | 0 | 0.0 |
05/02/2013 |
3.28
|
132,000 | 3.32 | 3.37 | 3.24 | 0 | 0 | 0 |
04/02/2013 |
3.32
|
181,900 | 3.37 | 3.37 | 3.28 | 0 | 0 | 0 |
01/02/2013 |
3.37
|
84,100 | 3.32 | 3.37 | 3.28 | 0 | 0 | 0 |