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) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
3.77
|
5,400 | 3.70 | 3.83 | 3.70 | 0 | 0 | 0 |
04/07/2013 |
3.70
|
1,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
03/07/2013 |
3.80
|
4,900 | 3.64 | 3.80 | 3.54 | 0 | 0 | 0 |
02/07/2013 |
3.64
|
9,300 | 3.57 | 3.80 | 3.57 | 0 | 500 | -0.0 |
01/07/2013 |
3.57
|
200 | 3.44 | 3.57 | 3.57 | 0 | 0 | 0 |
28/06/2013 |
3.44
|
700 | 3.47 | 3.47 | 3.44 | 0 | 0 | 0 |
27/06/2013 |
3.47
|
1,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
26/06/2013 |
3.60
|
8,900 | 3.44 | 3.60 | 3.31 | 0 | 0 | 0 |
25/06/2013 |
3.44
|
10,200 | 3.57 | 3.57 | 3.44 | 0 | 0 | 0 |
24/06/2013 |
3.57
|
2,300 | 3.77 | 3.77 | 3.54 | 0 | 0 | 0 |
21/06/2013 |
3.77
|
13,100 | 3.64 | 3.80 | 3.64 | 0 | 0 | 0 |
20/06/2013 |
3.64
|
25,600 | 3.57 | 3.64 | 3.60 | 0 | 0 | 0 |
19/06/2013 |
3.57
|
9,700 | 3.54 | 3.70 | 3.50 | 0 | 0 | 0 |
18/06/2013 |
3.54
|
8,600 | 3.64 | 3.74 | 3.54 | 0 | 0 | 0 |
17/06/2013 |
3.64
|
9,800 | 3.83 | 3.97 | 3.54 | 500 | 0 | 0.0 |
14/06/2013 |
3.83
|
96,400 | 3.50 | 3.83 | 3.44 | 0 | 0 | 0 |
13/06/2013 |
3.50
|
6,600 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 |
12/06/2013 |
3.54
|
4,500 | 3.54 | 3.54 | 3.40 | 1,000 | 0 | 0.0 |
11/06/2013 |
3.54
|
10,300 | 3.50 | 3.57 | 3.44 | 0 | 0 | 0 |
10/06/2013 |
3.50
|
47,600 | 3.40 | 3.57 | 3.44 | 16,000 | 10,000 | 0.1 |
07/06/2013 |
3.40
|
16,200 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
06/06/2013 |
3.40
|
11,200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
05/06/2013 |
3.40
|
18,300 | 3.34 | 3.40 | 3.40 | 5,000 | 1,000 | 0.0 |
04/06/2013 |
3.34
|
13,000 | 3.44 | 3.44 | 3.34 | 0 | 1,400 | -0.0 |
03/06/2013 |
3.44
|
1,700 | 3.40 | 3.44 | 3.44 | 0 | 0 | 0 |
31/05/2013 |
3.40
|
11,100 | 3.40 | 3.47 | 3.40 | 0 | 6,700 | -0.1 |
30/05/2013 |
3.40
|
3,700 | 3.31 | 3.40 | 3.37 | 0 | 0 | 0 |
29/05/2013 |
3.31
|
10,100 | 3.31 | 3.37 | 3.31 | 0 | 0 | 0 |
28/05/2013 |
3.31
|
4,200 | 3.34 | 3.37 | 3.31 | 0 | 0 | 0 |
27/05/2013 |
3.34
|
16,800 | 3.31 | 3.40 | 3.34 | 0 | 0 | 0 |
24/05/2013 |
3.31
|
10,500 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 |
23/05/2013 |
3.40
|
400 | 3.31 | 3.40 | 3.37 | 0 | 0 | 0 |
22/05/2013 |
3.31
|
4,400 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 |
21/05/2013 |
3.40
|
2,300 | 3.34 | 3.47 | 3.34 | 0 | 0 | 0 |
20/05/2013 |
3.34
|
10,700 | 3.40 | 3.50 | 3.34 | 0 | 0 | 0 |
17/05/2013 |
3.40
|
2,500 | 3.31 | 3.40 | 3.40 | 0 | 0 | 0 |
16/05/2013 |
3.31
|
200 | 3.31 | 3.40 | 3.31 | 0 | 0 | 0 |
15/05/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
14/05/2013 |
3.31
|
2,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
13/05/2013 |
3.31
|
2,100 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 |
10/05/2013 |
3.44
|
43,100 | 3.27 | 3.44 | 3.14 | 5,000 | 0 | 0.1 |
09/05/2013 |
3.27
|
12,100 | 3.27 | 3.40 | 3.17 | 0 | 0 | 0 |
08/05/2013 |
3.27
|
500 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
07/05/2013 |
3.37
|
9,400 | 3.47 | 3.47 | 3.24 | 0 | 0 | 0 |
06/05/2013 |
3.47
|
9,000 | 3.17 | 3.47 | 3.40 | 0 | 0 | 0 |
03/05/2013 |
3.17
|
6,900 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
02/05/2013 |
3.40
|
2,400 | 3.31 | 3.40 | 2.98 | 0 | 0 | 0 |
26/04/2013 |
3.31
|
200 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
25/04/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
24/04/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
23/04/2013 |
3.31
|
1,200 | 3.11 | 3.31 | 3.14 | 0 | 0 | 0 |
22/04/2013 |
3.11
|
200 | 3.31 | 3.31 | 3.11 | 0 | 0 | 0 |
18/04/2013 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
17/04/2013 |
3.31
|
5,600 | 3.31 | 3.31 | 3.27 | 0 | 0 | 0 |
16/04/2013 |
3.31
|
500 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 |
15/04/2013 |
3.31
|
1,700 | 3.40 | 3.40 | 3.24 | 1,000 | 0 | 0.0 |
12/04/2013 |
3.40
|
100 | 3.34 | 3.40 | 3.40 | 0 | 0 | 0 |
11/04/2013 |
3.34
|
3,000 | 3.27 | 3.34 | 3.31 | 1,000 | 0 | 0.0 |
10/04/2013 |
3.27
|
8,400 | 3.40 | 3.40 | 3.21 | 0 | 0 | 0 |
09/04/2013 |
3.40
|
4,200 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
08/04/2013 |
3.40
|
700 | 3.47 | 3.47 | 3.34 | 0 | 0 | 0 |
05/04/2013 |
3.47
|
100 | 3.24 | 3.47 | 3.47 | 0 | 0 | 0 |
04/04/2013 |
3.24
|
17,000 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 |
03/04/2013 |
3.24
|
16,300 | 3.31 | 3.31 | 3.24 | 0 | 0 | 0 |
02/04/2013 |
3.31
|
8,000 | 3.37 | 3.37 | 3.31 | 0 | 0 | 0 |
01/04/2013 |
3.37
|
1,300 | 3.17 | 3.40 | 2.98 | 0 | 0 | 0 |
29/03/2013 |
3.17
|
4,000 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
28/03/2013 |
3.40
|
7,700 | 3.37 | 3.40 | 3.24 | 0 | 0 | 0 |
27/03/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
26/03/2013 |
3.37
|
2,800 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
25/03/2013 |
3.50
|
26,000 | 3.24 | 3.50 | 3.24 | 0 | 0 | 0 |
22/03/2013 |
3.24
|
8,200 | 3.34 | 3.40 | 3.24 | 0 | 0 | 0 |
21/03/2013 |
3.34
|
16,200 | 3.37 | 3.40 | 3.27 | 0 | 0 | 0 |
20/03/2013 |
3.37
|
5,200 | 3.34 | 3.44 | 3.37 | 0 | 0 | 0 |
19/03/2013 |
3.34
|
13,300 | 3.31 | 3.37 | 3.31 | 0 | 0 | 0 |
18/03/2013 |
3.31
|
4,100 | 3.37 | 3.37 | 3.21 | 0 | 0 | 0 |
15/03/2013 |
3.37
|
27,900 | 3.27 | 3.37 | 3.24 | 0 | 0 | 0 |
14/03/2013 |
3.27
|
20,300 | 3.27 | 3.27 | 3.21 | 0 | 0 | 0 |
13/03/2013 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
12/03/2013 |
3.27
|
8,400 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 |
11/03/2013 |
3.31
|
3,000 | 3.24 | 3.31 | 3.24 | 0 | 0 | 0 |
08/03/2013 |
3.24
|
2,000 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 |
07/03/2013 |
3.34
|
800 | 3.27 | 3.34 | 3.34 | 0 | 0 | 0 |
06/03/2013 |
3.27
|
1,100 | 3.14 | 3.27 | 2.84 | 0 | 0 | 0 |
05/03/2013 |
3.14
|
11,400 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 |
04/03/2013 |
3.21
|
4,600 | 3.27 | 3.27 | 3.21 | 0 | 0 | 0 |
01/03/2013 |
3.27
|
4,200 | 3.37 | 3.44 | 3.27 | 0 | 0 | 0 |
28/02/2013 |
3.37
|
2,700 | 3.27 | 3.37 | 3.31 | 0 | 0 | 0 |
27/02/2013 |
3.27
|
35,700 | 3.17 | 3.31 | 3.17 | 5,000 | 0 | 0.0 |
26/02/2013 |
3.17
|
36,100 | 3.34 | 3.60 | 3.17 | 10,000 | 0 | 0.1 |
25/02/2013 |
3.34
|
58,900 | 3.14 | 3.34 | 3.24 | 0 | 0 | 0 |
22/02/2013 |
3.14
|
16,800 | 3.07 | 3.14 | 2.91 | 0 | 0 | 0 |
21/02/2013 |
3.07
|
48,700 | 3.21 | 3.21 | 2.91 | 0 | 0 | 0 |
20/02/2013 |
3.21
|
3,100 | 3.14 | 3.21 | 3.11 | 0 | 0 | 0 |
19/02/2013 |
3.14
|
5,100 | 3.14 | 3.14 | 2.84 | 0 | 0 | 0 |
18/02/2013 |
3.14
|
2,500 | 3.11 | 3.24 | 3.14 | 0 | 0 | 0 |
08/02/2013 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
07/02/2013 |
3.11
|
200 | 3.07 | 3.11 | 3.11 | 0 | 0 | 0 |
06/02/2013 |
3.07
|
7,600 | 3.07 | 3.07 | 2.98 | 0 | 0 | 0 |
05/02/2013 |
3.07
|
300 | 3.04 | 3.07 | 3.07 | 0 | 0 | 0 |