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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 100 | 0 | 0.0 |
02/07/2013 |
3.67
|
130 | 3.60 | 3.67 | 3.60 | 0 | 0 | 0 |
01/07/2013 |
3.67
|
12,440 | 3.53 | 3.67 | 3.53 | 12,290 | 0 | 0.1 |
28/06/2013 |
3.53
|
3,510 | 3.60 | 3.60 | 3.53 | 3,460 | 0 | 0.0 |
27/06/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
26/06/2013 |
3.53
|
10,860 | 3.53 | 3.53 | 3.53 | 10,860 | 0 | 0.1 |
25/06/2013 |
3.53
|
8,200 | 3.53 | 3.53 | 3.53 | 8,200 | 0 | 0.0 |
24/06/2013 |
3.53
|
800 | 3.53 | 3.53 | 3.53 | 800 | 0 | 0.0 |
21/06/2013 |
3.53
|
1,690 | 3.53 | 3.53 | 3.46 | 1,040 | 0 | 0.0 |
20/06/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
19/06/2013 |
3.60
|
770 | 3.53 | 3.60 | 3.46 | 0 | 0 | 0 |
18/06/2013 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
17/06/2013 |
3.46
|
1,200 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
14/06/2013 |
3.60
|
640 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
13/06/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
12/06/2013 |
3.53
|
10 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
11/06/2013 |
3.46
|
8,250 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
10/06/2013 |
3.53
|
550 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
07/06/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
06/06/2013 |
3.53
|
120 | 3.39 | 3.53 | 3.39 | 0 | 0 | 0 |
05/06/2013 |
3.46
|
1,400 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
04/06/2013 |
3.46
|
2,200 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
03/06/2013 |
3.53
|
5,000 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
31/05/2013 |
3.60
|
2,310 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
30/05/2013 |
3.53
|
7,990 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
29/05/2013 |
3.39
|
36,530 | 3.46 | 3.53 | 3.39 | 0 | 0 | 0 |
28/05/2013 |
3.60
|
3,050 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
27/05/2013 |
3.60
|
4,740 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
24/05/2013 |
3.53
|
6,080 | 3.60 | 3.60 | 3.46 | 1,000 | 0 | 0.0 |
23/05/2013 |
3.67
|
7,200 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
22/05/2013 |
3.67
|
9,050 | 3.46 | 3.67 | 3.46 | 0 | 1,000 | -0.0 |
21/05/2013 |
3.46
|
250 | 3.32 | 3.46 | 3.32 | 0 | 140 | -0.0 |
20/05/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
17/05/2013 |
3.53
|
260 | 3.32 | 3.53 | 3.32 | 0 | 0 | 0 |
16/05/2013 |
3.53
|
430 | 3.39 | 3.53 | 3.39 | 0 | 0 | 0 |
15/05/2013 |
3.39
|
2,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
14/05/2013 |
3.46
|
2,000 | 3.39 | 3.46 | 3.39 | 0 | 0 | 0 |
13/05/2013 |
3.25
|
1,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
10/05/2013 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
09/05/2013 |
3.32
|
170 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
08/05/2013 |
3.32
|
1,380 | 3.25 | 3.46 | 3.25 | 0 | 0 | 0 |
07/05/2013 |
3.25
|
140 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
06/05/2013 |
3.46
|
4,050 | 3.25 | 3.46 | 3.25 | 1,000 | 360 | 0.0 |
03/05/2013 |
3.25
|
3,710 | 3.60 | 3.60 | 3.25 | 0 | 0 | 0 |
02/05/2013 |
3.46
|
4,100 | 3.32 | 3.46 | 3.32 | 0 | 0 | 0 |
26/04/2013 |
3.32
|
3,540 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 |
25/04/2013 |
3.53
|
280 | 3.46 | 3.53 | 3.46 | 0 | 20 | -0.0 |
24/04/2013 |
3.46
|
800 | 3.39 | 3.46 | 3.39 | 0 | 0 | 0 |
23/04/2013 |
3.32
|
1,120 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 |
22/04/2013 |
3.18
|
350 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
18/04/2013 |
3.39
|
47,460 | 3.60 | 3.67 | 3.39 | 0 | 5,890 | -0.0 |
17/04/2013 |
3.60
|
3,000 | 3.60 | 3.60 | 3.60 | 0 | 2,000 | -0.0 |
16/04/2013 |
3.60
|
4,130 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
15/04/2013 |
3.53
|
10,450 | 3.67 | 3.67 | 3.53 | 0 | 110 | -0.0 |
12/04/2013 |
3.67
|
11,370 | 3.60 | 3.67 | 3.60 | 2,200 | 2,000 | 0.0 |
11/04/2013 |
3.60
|
11,290 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
10/04/2013 |
3.60
|
2,280 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
09/04/2013 |
3.46
|
1,300 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
08/04/2013 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
05/04/2013 |
3.39
|
4,490 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
04/04/2013 |
3.39
|
5,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
03/04/2013 |
3.60
|
20 | 3.46 | 3.60 | 3.46 | 0 | 0 | 0 |
02/04/2013 |
3.46
|
740 | 3.60 | 3.60 | 3.46 | 0 | 0 | 0 |
01/04/2013 |
3.53
|
1,950 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
29/03/2013 |
3.46
|
7,610 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
28/03/2013 |
3.60
|
8,240 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
27/03/2013 |
3.60
|
20 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
26/03/2013 |
3.60
|
110 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
25/03/2013 |
3.46
|
16,200 | 3.46 | 3.60 | 3.46 | 0 | 0 | 0 |
22/03/2013 |
3.53
|
19,160 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
21/03/2013 |
3.67
|
1,060 | 3.60 | 3.67 | 3.60 | 0 | 0 | 0 |
20/03/2013 |
3.74
|
860 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 |
19/03/2013 |
3.53
|
12,280 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
18/03/2013 |
3.67
|
310 | 3.67 | 3.67 | 3.67 | 0 | 140 | -0.0 |
15/03/2013 |
3.60
|
9,830 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
14/03/2013 |
3.60
|
2,650 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
13/03/2013 |
3.53
|
5,640 | 3.53 | 3.53 | 3.53 | 0 | 860 | -0.0 |
12/03/2013 |
3.53
|
530 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 |
11/03/2013 |
3.67
|
6,110 | 3.53 | 3.67 | 3.53 | 0 | 50 | -0.0 |
08/03/2013 |
3.67
|
5,730 | 3.46 | 3.67 | 3.46 | 0 | 100 | -0.0 |
07/03/2013 |
3.67
|
200 | 3.60 | 3.67 | 3.60 | 0 | 0 | 0 |
06/03/2013 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
05/03/2013 |
3.53
|
10 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
04/03/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
01/03/2013 |
3.67
|
560 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
28/02/2013 |
3.53
|
60 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
27/02/2013 |
3.67
|
760 | 3.53 | 3.67 | 3.53 | 200 | 0 | 0.0 |
26/02/2013 |
3.60
|
20 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
25/02/2013 |
3.60
|
30 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
22/02/2013 |
3.53
|
3,110 | 3.81 | 3.81 | 3.53 | 0 | 0 | 0 |
21/02/2013 |
3.60
|
650 | 3.74 | 3.74 | 3.60 | 0 | 0 | 0 |
20/02/2013 |
3.74
|
10,380 | 3.60 | 3.74 | 3.60 | 0 | 0 | 0 |
19/02/2013 |
3.67
|
2,510 | 3.81 | 3.81 | 3.60 | 0 | 0 | 0 |
18/02/2013 |
3.67
|
10,430 | 3.60 | 3.67 | 3.60 | 5,570 | 0 | 0.0 |
08/02/2013 |
3.60
|
6,100 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
07/02/2013 |
3.60
|
5,150 | 3.60 | 3.67 | 3.60 | 0 | 0 | 0 |
06/02/2013 |
3.74
|
1,680 | 3.67 | 3.74 | 3.60 | 1,000 | 0 | 0.0 |
05/02/2013 |
3.67
|
20 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
04/02/2013 |
3.81
|
580 | 3.81 | 3.81 | 3.60 | 0 | 0 | 0 |
01/02/2013 |
3.74
|
240 | 3.60 | 3.74 | 3.60 | 0 | 0 | 0 |