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) |
-0.10 | -4.17% | 509,500 | 0 | 0 |
2.20
2.40
2.30
|
2 tháng
(2024-07-22) |
-0.30 | -11.54% | 1,370,300 | 0 | 0 |
2.20
2.60
2.30
|
3 tháng
(2024-06-21) |
-0.50 | -17.86% | 2,791,200 | 600 | 0.0 |
2.20
2.80
2.30
|
6 tháng
(2024-03-25) |
-0.80 | -25.81% | 9,789,700 | 600 | 0.0 |
2.20
3.50
2.30
|
12 tháng
(2023-09-25) |
-1.30 | -36.11% | 23,956,600 | 600 | 0.0 |
2.20
3.60
2.30
|
24 tháng
(2022-09-30) |
-1.30 | -36.11% | 78,362,426 | 6,880 | 0.1 |
1.50
4.60
2.30
|
36 tháng
(2021-10-05) |
-1.19 | -34.10% | 182,100,233 | -470,350 | -2.1 |
1.50
9.43
2.30
|
60 tháng
(2019-10-16) |
0.20 | 9.52% | 207,629,563 | -94,700 | -0.6 |
1.50
9.43
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2013 |
3.21
|
6,100 | 3.21 | 3.21 | 3.13 | 0 | 0 | 0 |
28/06/2013 |
3.21
|
550 | 3.21 | 3.21 | 3.13 | 0 | 0 | 0 |
27/06/2013 |
3.21
|
34,130 | 3.13 | 3.21 | 3.04 | 0 | 0 | 0 |
26/06/2013 |
3.13
|
27,390 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 |
25/06/2013 |
3.13
|
73,250 | 3.21 | 3.21 | 3.04 | 0 | 0 | 0 |
24/06/2013 |
3.21
|
82,730 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
21/06/2013 |
3.21
|
43,390 | 3.21 | 3.30 | 3.21 | 0 | 2,000 | -0.0 |
20/06/2013 |
3.21
|
34,310 | 3.30 | 3.30 | 3.13 | 0 | 0 | 0 |
19/06/2013 |
3.30
|
5,820 | 3.21 | 3.30 | 3.21 | 0 | 0 | 0 |
18/06/2013 |
3.21
|
72,250 | 3.21 | 3.30 | 3.13 | 0 | 0 | 0 |
17/06/2013 |
3.21
|
58,940 | 3.21 | 3.21 | 3.13 | 0 | 0 | 0 |
14/06/2013 |
3.21
|
59,590 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
13/06/2013 |
3.30
|
66,220 | 3.30 | 3.30 | 3.21 | 0 | 4,900 | -0.0 |
12/06/2013 |
3.30
|
42,530 | 3.21 | 3.30 | 3.21 | 0 | 5,000 | -0.0 |
11/06/2013 |
3.21
|
68,950 | 3.21 | 3.21 | 3.13 | 0 | 0 | 0 |
10/06/2013 |
3.21
|
200,440 | 3.04 | 3.21 | 3.04 | 2,000 | 5,000 | -0.0 |
07/06/2013 |
3.04
|
78,990 | 3.13 | 3.13 | 2.95 | 0 | 100 | -0.0 |
06/06/2013 |
3.13
|
18,460 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 |
05/06/2013 |
3.13
|
16,400 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 |
04/06/2013 |
3.13
|
60,180 | 3.21 | 3.21 | 3.13 | 0 | 0 | 0 |
03/06/2013 |
3.21
|
56,310 | 3.21 | 3.30 | 3.13 | 0 | 0 | 0 |
31/05/2013 |
3.21
|
75,090 | 3.21 | 3.30 | 3.13 | 15,000 | 0 | 0.1 |
30/05/2013 |
3.21
|
29,210 | 3.30 | 3.30 | 3.13 | 0 | 0 | 0 |
29/05/2013 |
3.30
|
104,130 | 3.13 | 3.30 | 3.13 | 0 | 0 | 0 |
28/05/2013 |
3.13
|
104,810 | 2.95 | 3.13 | 2.95 | 0 | 0 | 0 |
27/05/2013 |
2.95
|
153,490 | 2.78 | 2.95 | 2.87 | 0 | 0 | 0 |
24/05/2013 |
2.78
|
44,090 | 2.87 | 2.87 | 2.69 | 0 | 0 | 0 |
23/05/2013 |
2.87
|
29,130 | 2.87 | 2.87 | 2.78 | 0 | 0 | 0 |
22/05/2013 |
2.87
|
33,420 | 2.95 | 2.95 | 2.87 | 0 | 0 | 0 |
21/05/2013 |
2.95
|
82,260 | 2.87 | 2.95 | 2.87 | 0 | 0 | 0 |
20/05/2013 |
2.87
|
9,630 | 2.78 | 2.87 | 2.78 | 0 | 0 | 0 |
17/05/2013 |
2.78
|
23,640 | 2.87 | 2.95 | 2.78 | 0 | 0 | 0 |
16/05/2013 |
2.87
|
18,760 | 2.78 | 2.87 | 2.78 | 0 | 0 | 0 |
15/05/2013 |
2.78
|
19,520 | 2.78 | 2.87 | 2.78 | 0 | 0 | 0 |
14/05/2013 |
2.78
|
40,360 | 2.87 | 2.87 | 2.78 | 0 | 0 | 0 |
13/05/2013 |
2.87
|
8,960 | 2.78 | 2.87 | 2.78 | 0 | 0 | 0 |
10/05/2013 |
2.78
|
30,240 | 2.87 | 2.87 | 2.78 | 0 | 0 | 0 |
09/05/2013 |
2.87
|
27,130 | 2.78 | 2.87 | 2.78 | 0 | 0 | 0 |
08/05/2013 |
2.78
|
4,230 | 2.95 | 2.95 | 2.78 | 0 | 0 | 0 |
07/05/2013 |
2.95
|
41,230 | 3.04 | 3.04 | 2.87 | 0 | 0 | 0 |
06/05/2013 |
3.04
|
44,580 | 2.87 | 3.04 | 2.87 | 0 | 0 | 0 |
03/05/2013 |
2.87
|
25,370 | 2.78 | 2.87 | 2.78 | 0 | 0 | 0 |
02/05/2013 |
2.78
|
28,280 | 2.69 | 2.78 | 2.69 | 0 | 0 | 0 |
26/04/2013 |
2.69
|
2,590 | 2.61 | 2.69 | 2.61 | 0 | 0 | 0 |
25/04/2013 |
2.61
|
37,380 | 2.69 | 2.69 | 2.61 | 0 | 0 | 0 |
24/04/2013 |
2.69
|
27,390 | 2.78 | 2.78 | 2.61 | 0 | 0 | 0 |
23/04/2013 |
2.78
|
124,220 | 2.87 | 2.87 | 2.69 | 0 | 0 | 0 |
22/04/2013 |
2.87
|
122,830 | 3.04 | 3.04 | 2.87 | 800 | 0 | 0.0 |
18/04/2013 |
3.04
|
57,990 | 3.21 | 3.21 | 3.04 | 0 | 0 | 0 |
17/04/2013 |
3.21
|
11,210 | 3.21 | 3.21 | 3.04 | 0 | 0 | 0 |
16/04/2013 |
3.21
|
5,380 | 3.13 | 3.21 | 3.04 | 0 | 0 | 0 |
15/04/2013 |
3.13
|
40,850 | 3.30 | 3.30 | 3.13 | 0 | 0 | 0 |
12/04/2013 |
3.30
|
76,090 | 3.21 | 3.30 | 3.13 | 0 | 0 | 0 |
11/04/2013 |
3.21
|
19,220 | 3.30 | 3.39 | 3.21 | 0 | 0 | 0 |
10/04/2013 |
3.30
|
49,590 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
09/04/2013 |
3.39
|
32,110 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 |
08/04/2013 |
3.47
|
17,290 | 3.39 | 3.47 | 3.30 | 0 | 0 | 0 |
05/04/2013 |
3.39
|
4,480 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
04/04/2013 |
3.39
|
22,480 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 |
03/04/2013 |
3.47
|
28,870 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
02/04/2013 |
3.47
|
27,810 | 3.47 | 3.56 | 3.47 | 0 | 0 | 0 |
01/04/2013 |
3.47
|
15,360 | 3.39 | 3.47 | 3.30 | 0 | 0 | 0 |
29/03/2013 |
3.39
|
15,370 | 3.39 | 3.47 | 3.30 | 0 | 0 | 0 |
28/03/2013 |
3.39
|
24,420 | 3.39 | 3.47 | 3.39 | 2,000 | 0 | 0.0 |
27/03/2013 |
3.39
|
45,010 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
26/03/2013 |
3.47
|
14,660 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
25/03/2013 |
3.47
|
58,620 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
22/03/2013 |
3.47
|
12,670 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
21/03/2013 |
3.56
|
5,560 | 3.47 | 3.56 | 3.47 | 0 | 0 | 0 |
20/03/2013 |
3.47
|
12,030 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 |
19/03/2013 |
3.56
|
52,080 | 3.47 | 3.56 | 3.47 | 0 | 0 | 0 |
18/03/2013 |
3.47
|
17,090 | 3.56 | 3.65 | 3.47 | 0 | 0 | 0 |
15/03/2013 |
3.56
|
7,490 | 3.65 | 3.65 | 3.56 | 0 | 0 | 0 |
14/03/2013 |
3.65
|
9,140 | 3.47 | 3.65 | 3.39 | 0 | 0 | 0 |
13/03/2013 |
3.47
|
14,670 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 |
12/03/2013 |
3.65
|
34,840 | 3.73 | 3.73 | 3.56 | 0 | 0 | 0 |
11/03/2013 |
3.73
|
22,210 | 3.65 | 3.73 | 3.56 | 0 | 0 | 0 |
08/03/2013 |
3.65
|
40,210 | 3.65 | 3.65 | 3.56 | 0 | 0 | 0 |
07/03/2013 |
3.65
|
46,300 | 3.56 | 3.65 | 3.47 | 0 | 0 | 0 |
06/03/2013 |
3.56
|
22,520 | 3.47 | 3.56 | 3.39 | 0 | 0 | 0 |
05/03/2013 |
3.47
|
44,880 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 |
04/03/2013 |
3.47
|
188,830 | 3.73 | 3.73 | 3.47 | 0 | 0 | 0 |
01/03/2013 |
3.73
|
27,040 | 3.82 | 3.82 | 3.73 | 0 | 0 | 0 |
28/02/2013 |
3.82
|
19,930 | 3.82 | 3.91 | 3.82 | 0 | 0 | 0 |
27/02/2013 |
3.82
|
126,010 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
26/02/2013 |
3.82
|
321,780 | 4.08 | 4.08 | 3.82 | 0 | 0 | 0 |
25/02/2013 |
4.08
|
36,550 | 3.82 | 4.08 | 3.91 | 0 | 0 | 0 |
22/02/2013 |
3.82
|
163,340 | 3.91 | 4.08 | 3.73 | 0 | 0 | 0 |
21/02/2013 |
3.91
|
430,980 | 4.08 | 4.34 | 3.91 | 0 | 10 | -0 |
20/02/2013 |
4.08
|
18,290 | 4.08 | 4.17 | 3.91 | 0 | 0 | 0 |
19/02/2013 |
4.08
|
157,150 | 4.34 | 4.34 | 4.08 | 0 | 0 | 0 |
18/02/2013 |
4.34
|
34,040 | 4.34 | 4.34 | 4.26 | 10 | 0 | 0 |
08/02/2013 |
4.34
|
139,550 | 4.08 | 4.34 | 4.08 | 0 | 0 | 0 |
07/02/2013 |
4.08
|
174,700 | 3.82 | 4.08 | 3.82 | 0 | 0 | 0 |
06/02/2013 |
3.82
|
37,250 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
05/02/2013 |
3.73
|
10,290 | 3.65 | 3.73 | 3.65 | 0 | 0 | 0 |
04/02/2013 |
3.65
|
67,950 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
01/02/2013 |
3.82
|
61,690 | 3.91 | 3.91 | 3.73 | 1,000 | 0 | 0.0 |
31/01/2013 |
3.91
|
31,280 | 3.82 | 3.91 | 3.73 | 0 | 0 | 0 |
30/01/2013 |
3.82
|
135,790 | 3.91 | 3.99 | 3.73 | 0 | 0 | 0 |