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) |
-4.60 | -3.98% | 65,800 | -2,610 | -0.3 |
110
118
111
|
2 tháng
(2024-07-22) |
-5.10 | -4.39% | 76,500 | -2,610 | -0.3 |
110
118
111
|
3 tháng
(2024-06-21) |
-7 | -5.93% | 111,100 | -2,610 | -0.3 |
110
122.50
111
|
6 tháng
(2024-03-25) |
0.07 | 0.06% | 178,500 | -3,410 | -0.4 |
105.93
122.50
111
|
12 tháng
(2023-09-25) |
-0.35 | -0.31% | 309,200 | -19,440 | -1.9 |
85.43
122.50
111
|
24 tháng
(2022-09-30) |
59.41 | 115.16% | 489,700 | -41,740 | -9.5 |
48.49
137.12
111
|
36 tháng
(2021-10-05) |
68.18 | 159.21% | 1,563,100 | -53,712 | -25.3 |
40.75
137.12
111
|
60 tháng
(2019-10-16) |
81.69 | 278.74% | 2,350,100 | -19,332 | -22.8 |
23.37
137.12
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/06/2013 |
3.51
|
1,440 | 3.44 | 3.51 | 3.21 | 240 | 0 | 0.0 |
24/06/2013 |
3.44
|
6,030 | 3.60 | 3.60 | 3.37 | 20 | 0 | 0.0 |
21/06/2013 |
3.60
|
1,110 | 3.44 | 3.64 | 3.22 | 1,070 | 0 | 0.0 |
20/06/2013 |
3.44
|
600 | 3.32 | 3.44 | 3.32 | 600 | 0 | 0.0 |
19/06/2013 |
3.32
|
8,580 | 3.29 | 3.32 | 3.24 | 0 | 0 | 0 |
18/06/2013 |
3.29
|
20 | 3.10 | 3.29 | 3.29 | 0 | 0 | 0 |
17/06/2013 |
3.10
|
6,910 | 3.32 | 3.32 | 3.10 | 880 | 0 | 0.0 |
14/06/2013 |
3.32
|
5,090 | 3.35 | 3.35 | 3.13 | 0 | 0 | 0 |
13/06/2013 |
3.35
|
330 | 3.14 | 3.35 | 3.28 | 330 | 300 | 0.0 |
12/06/2013 |
3.14
|
10 | 3.32 | 3.32 | 3.14 | 0 | 0 | 0 |
11/06/2013 |
3.32
|
550 | 3.35 | 3.35 | 3.32 | 0 | 0 | 0 |
10/06/2013 |
3.35
|
2,390 | 3.35 | 3.35 | 3.24 | 220 | 0 | 0.0 |
07/06/2013 |
3.35
|
340 | 3.36 | 3.36 | 3.14 | 30 | 0 | 0.0 |
06/06/2013 |
3.36
|
540 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
05/06/2013 |
3.37
|
1,980 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 |
04/06/2013 |
3.48
|
210 | 3.55 | 3.55 | 3.37 | 0 | 0 | 0 |
03/06/2013 |
3.55
|
350 | 3.32 | 3.55 | 3.17 | 310 | 0 | 0.0 |
31/05/2013 |
3.32
|
20 | 3.10 | 3.32 | 3.32 | 20 | 0 | 0.0 |
30/05/2013 |
3.10
|
800 | 3.32 | 3.32 | 3.10 | 0 | 0 | 0 |
29/05/2013 |
3.32
|
4,150 | 3.16 | 3.33 | 2.97 | 430 | 0 | 0.0 |
28/05/2013 |
3.16
|
700 | 3.39 | 3.39 | 3.16 | 510 | 0 | 0.0 |
27/05/2013 |
3.39
|
510 | 3.21 | 3.39 | 3.05 | 20 | 0 | 0.0 |
24/05/2013 |
3.21
|
200 | 3.01 | 3.21 | 3.21 | 0 | 0 | 0 |
23/05/2013 |
3.01
|
1,400 | 3.22 | 3.22 | 3.01 | 0 | 0 | 0 |
22/05/2013 |
3.22
|
620 | 3.43 | 3.43 | 3.21 | 0 | 0 | 0 |
21/05/2013 |
3.43
|
520 | 3.43 | 3.43 | 3.30 | 20 | 0 | 0.0 |
20/05/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
17/05/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
16/05/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
15/05/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
14/05/2013 |
3.43
|
20 | 3.24 | 3.43 | 3.43 | 0 | 0 | 0 |
13/05/2013 |
3.24
|
1,050 | 3.44 | 3.44 | 3.21 | 0 | 0 | 0 |
10/05/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
09/05/2013 |
3.44
|
10 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
08/05/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
07/05/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
06/05/2013 |
3.44
|
8,450 | 3.44 | 3.44 | 3.43 | 0 | 0 | 0 |
03/05/2013 |
3.44
|
260 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
02/05/2013 |
3.44
|
2,640 | 3.51 | 3.51 | 3.37 | 30 | 0 | 0.0 |
26/04/2013 |
3.51
|
4,550 | 3.37 | 3.57 | 3.37 | 50 | 0 | 0.0 |
25/04/2013 |
3.37
|
520 | 3.28 | 3.40 | 3.37 | 0 | 350 | -0.0 |
24/04/2013 |
3.28
|
2,980 | 3.52 | 3.57 | 3.28 | 0 | 0 | 0 |
23/04/2013 |
3.52
|
1,810 | 3.78 | 3.78 | 3.52 | 0 | 0 | 0 |
22/04/2013 |
3.78
|
10 | 3.56 | 3.78 | 3.78 | 0 | 0 | 0 |
18/04/2013 |
3.56
|
210 | 3.37 | 3.56 | 3.51 | 200 | 0 | 0.0 |
17/04/2013 |
3.37
|
4,370 | 3.57 | 3.57 | 3.37 | 2,370 | 0 | 0.1 |
16/04/2013 |
3.57
|
3,610 | 3.48 | 3.57 | 3.24 | 210 | 0 | 0.0 |
15/04/2013 |
3.48
|
3,210 | 3.51 | 3.51 | 3.26 | 10 | 0 | 0.0 |
12/04/2013 |
3.51
|
1,570 | 3.57 | 3.63 | 3.51 | 0 | 0 | 0 |
11/04/2013 |
3.57
|
5,010 | 3.71 | 3.71 | 3.51 | 10 | 0 | 0.0 |
10/04/2013 |
3.71
|
3,220 | 3.63 | 3.71 | 3.53 | 220 | 0 | 0.0 |
09/04/2013 |
3.63
|
1,020 | 3.63 | 3.63 | 3.53 | 250 | 0 | 0.0 |
08/04/2013 |
3.63
|
260 | 3.51 | 3.63 | 3.51 | 20 | 0 | 0.0 |
05/04/2013 |
3.51
|
1,110 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
04/04/2013 |
3.60
|
2,010 | 3.64 | 3.64 | 3.53 | 10 | 0 | 0.0 |
03/04/2013 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
02/04/2013 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
01/04/2013 |
3.64
|
10 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
29/03/2013 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
28/03/2013 |
3.64
|
4,380 | 3.53 | 3.64 | 3.53 | 80 | 0 | 0.0 |
27/03/2013 |
3.53
|
4,300 | 3.57 | 3.57 | 3.53 | 0 | 0 | 0 |
26/03/2013 |
3.57
|
9,750 | 3.63 | 3.63 | 3.53 | 0 | 0 | 0 |
25/03/2013 |
3.63
|
750 | 3.51 | 3.63 | 3.51 | 250 | 0 | 0.0 |
22/03/2013 |
3.51
|
350 | 3.63 | 3.67 | 3.51 | 20 | 0 | 0.0 |
21/03/2013 |
3.63
|
3,900 | 3.63 | 3.64 | 3.63 | 0 | 0 | 0 |
20/03/2013 |
3.63
|
110 | 3.56 | 3.64 | 3.63 | 60 | 0 | 0.0 |
19/03/2013 |
3.56
|
8,100 | 3.39 | 3.56 | 3.41 | 1,100 | 0 | 0.0 |
18/03/2013 |
3.39
|
1,800 | 3.55 | 3.78 | 3.30 | 440 | 0 | 0.0 |
15/03/2013 |
3.55
|
3,140 | 3.56 | 3.56 | 3.51 | 0 | 0 | 0 |
14/03/2013 |
3.56
|
6,080 | 3.56 | 3.56 | 3.51 | 100 | 0 | 0.0 |
13/03/2013 |
3.56
|
1,170 | 3.51 | 3.57 | 3.44 | 150 | 0 | 0.0 |
12/03/2013 |
3.51
|
6,180 | 3.44 | 3.51 | 3.44 | 4,940 | 0 | 0.1 |
11/03/2013 |
3.44
|
1,240 | 3.37 | 3.60 | 3.37 | 250 | 0 | 0.0 |
08/03/2013 |
3.37
|
20,290 | 3.37 | 3.37 | 3.14 | 7,470 | 0 | 0.2 |
07/03/2013 |
3.37
|
90 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
06/03/2013 |
3.37
|
2,530 | 3.28 | 3.37 | 3.37 | 0 | 0 | 0 |
05/03/2013 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
04/03/2013 |
3.28
|
1,540 | 3.40 | 3.40 | 3.28 | 630 | 0 | 0.0 |
01/03/2013 |
3.40
|
6,980 | 3.37 | 3.40 | 3.40 | 0 | 0 | 0 |
28/02/2013 |
3.37
|
3,330 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 |
27/02/2013 |
3.51
|
1,000 | 3.37 | 3.51 | 3.51 | 0 | 0 | 0 |
26/02/2013 |
3.37
|
6,730 | 3.37 | 3.51 | 3.37 | 0 | 0 | 0 |
25/02/2013 |
3.37
|
29,610 | 3.37 | 3.55 | 3.37 | 0 | 0 | 0 |
22/02/2013 |
3.37
|
71,340 | 3.51 | 3.57 | 3.37 | 1,400 | 0 | 0.0 |
21/02/2013 |
3.51
|
19,960 | 3.55 | 3.57 | 3.51 | 0 | 0 | 0 |
20/02/2013 |
3.55
|
10 | 3.41 | 3.55 | 3.55 | 0 | 0 | 0 |
19/02/2013 |
3.41
|
9,000 | 3.37 | 3.43 | 3.41 | 0 | 0 | 0 |
18/02/2013 |
3.37
|
6,220 | 3.37 | 3.40 | 3.37 | 0 | 0 | 0 |
08/02/2013 |
3.37
|
2,220 | 3.33 | 3.56 | 3.33 | 2,000 | 0 | 0.1 |
07/02/2013 |
3.33
|
5,910 | 3.12 | 3.33 | 3.33 | 0 | 0 | 0 |
06/02/2013 |
3.12
|
40 | 3.17 | 3.37 | 3.12 | 0 | 0 | 0 |
05/02/2013 |
3.17
|
9,000 | 3.10 | 3.32 | 3.13 | 3,000 | 0 | 0.1 |
04/02/2013 |
3.10
|
18,630 | 3.09 | 3.30 | 3.10 | 0 | 0 | 0 |
01/02/2013 |
3.09
|
4,190 | 3.22 | 3.22 | 3.09 | 0 | 0 | 0 |
31/01/2013 |
3.22
|
60 | 3.21 | 3.22 | 3.22 | 0 | 0 | 0 |
30/01/2013 |
3.21
|
2,030 | 3.18 | 3.21 | 3.10 | 2,000 | 0 | 0.0 |
29/01/2013 |
3.18
|
7,220 | 3.09 | 3.18 | 3.09 | 3,600 | 0 | 0.1 |
28/01/2013 |
3.09
|
12,100 | 3.09 | 3.26 | 3.09 | 0 | 0 | 0 |
25/01/2013 |
3.09
|
3,590 | 3.09 | 3.09 | 2.94 | 2,000 | 0 | 0.0 |
24/01/2013 |
3.09
|
20,200 | 2.91 | 3.10 | 2.94 | 0 | 0 | 0 |