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) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/06/2013 |
3.09
|
62,160 | 3.14 | 3.24 | 3.09 | 7,000 | 0 | 0.1 |
25/06/2013 |
3.14
|
140,730 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
24/06/2013 |
3.33
|
73,700 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
21/06/2013 |
3.33
|
82,940 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
20/06/2013 |
3.33
|
106,370 | 3.38 | 3.41 | 3.33 | 0 | 0 | 0 |
19/06/2013 |
3.38
|
53,610 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
18/06/2013 |
3.38
|
56,240 | 3.36 | 3.38 | 3.31 | 0 | 90 | -0.0 |
17/06/2013 |
3.36
|
223,360 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 |
14/06/2013 |
3.51
|
125,700 | 3.46 | 3.51 | 3.46 | 8,000 | 0 | 0.1 |
13/06/2013 |
3.46
|
93,300 | 3.58 | 3.58 | 3.46 | 0 | 0 | 0 |
12/06/2013 |
3.58
|
185,230 | 3.41 | 3.58 | 3.41 | 0 | 0 | 0 |
11/06/2013 |
3.41
|
104,530 | 3.43 | 3.46 | 3.36 | 5,000 | 2,920 | 0.0 |
10/06/2013 |
3.43
|
146,540 | 3.56 | 3.66 | 3.43 | 3,000 | 0 | 0.0 |
07/06/2013 |
3.56
|
71,360 | 3.66 | 3.85 | 3.56 | 0 | 0 | 0 |
06/06/2013 |
3.66
|
89,390 | 3.61 | 3.71 | 3.48 | 0 | 0 | 0 |
05/06/2013 |
3.61
|
102,480 | 3.61 | 3.68 | 3.53 | 0 | 0 | 0 |
04/06/2013 |
3.61
|
164,460 | 3.75 | 3.78 | 3.61 | 9,450 | 0 | 0.1 |
03/06/2013 |
3.75
|
198,450 | 3.80 | 3.85 | 3.71 | 300 | 0 | 0.0 |
31/05/2013 |
3.80
|
795,470 | 3.71 | 3.95 | 3.66 | 0 | 500 | -0.0 |
30/05/2013 |
3.71
|
274,230 | 3.71 | 3.71 | 3.53 | 7,550 | 0 | 0.1 |
29/05/2013 |
3.71
|
187,460 | 3.83 | 3.83 | 3.68 | 400 | 0 | 0.0 |
28/05/2013 |
3.83
|
324,220 | 3.63 | 3.88 | 3.61 | 6,000 | 0 | 0.1 |
27/05/2013 |
3.63
|
468,000 | 3.41 | 3.63 | 3.58 | 4,000 | 0 | 0.1 |
24/05/2013 |
3.41
|
307,160 | 3.19 | 3.41 | 3.19 | 0 | 0 | 0 |
23/05/2013 |
3.19
|
244,380 | 3.01 | 3.21 | 3.01 | 0 | 0 | 0 |
22/05/2013 |
3.01
|
38,560 | 3.04 | 3.04 | 3.01 | 400 | 100 | 0.0 |
21/05/2013 |
3.04
|
56,010 | 2.96 | 3.04 | 2.99 | 0 | 0 | 0 |
20/05/2013 |
2.96
|
136,340 | 2.94 | 3.11 | 2.94 | 0 | 0 | 0 |
17/05/2013 |
2.94
|
20,470 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 |
16/05/2013 |
2.96
|
8,910 | 2.96 | 2.96 | 2.89 | 0 | 0 | 0 |
15/05/2013 |
2.96
|
610 | 2.96 | 2.96 | 2.94 | 0 | 0 | 0 |
14/05/2013 |
2.96
|
6,420 | 2.99 | 2.99 | 2.92 | 5,000 | 0 | 0.1 |
13/05/2013 |
2.99
|
23,060 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
10/05/2013 |
2.99
|
30,510 | 2.99 | 2.99 | 2.96 | 5,000 | 0 | 0.1 |
09/05/2013 |
2.99
|
112,020 | 2.89 | 3.01 | 2.89 | 5,000 | 0 | 0.1 |
08/05/2013 |
2.89
|
9,380 | 2.96 | 2.96 | 2.89 | 0 | 0 | 0 |
07/05/2013 |
2.96
|
16,020 | 2.96 | 2.96 | 2.94 | 0 | 0 | 0 |
06/05/2013 |
2.96
|
68,260 | 2.96 | 2.96 | 2.89 | 0 | 0 | 0 |
03/05/2013 |
2.96
|
24,580 | 2.94 | 2.96 | 2.92 | 0 | 100 | -0.0 |
02/05/2013 |
2.94
|
11,310 | 2.92 | 2.94 | 2.89 | 0 | 0 | 0 |
26/04/2013 |
2.92
|
14,010 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 |
25/04/2013 |
2.89
|
7,020 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 |
24/04/2013 |
2.92
|
2,010 | 2.96 | 2.96 | 2.87 | 0 | 0 | 0 |
23/04/2013 |
2.96
|
10 | 2.92 | 2.96 | 2.96 | 0 | 0 | 0 |
22/04/2013 |
2.92
|
13,740 | 2.89 | 2.92 | 2.84 | 2,920 | 0 | 0.0 |
18/04/2013 |
2.89
|
19,000 | 2.89 | 2.92 | 2.87 | 0 | 0 | 0 |
17/04/2013 |
2.89
|
5,060 | 2.89 | 2.89 | 2.87 | 0 | 0 | 0 |
16/04/2013 |
2.89
|
5,560 | 2.87 | 2.92 | 2.82 | 0 | 0 | 0 |
15/04/2013 |
2.87
|
32,260 | 2.94 | 2.94 | 2.84 | 0 | 0 | 0 |
12/04/2013 |
2.94
|
7,550 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
11/04/2013 |
2.99
|
9,910 | 2.92 | 2.99 | 2.87 | 0 | 0 | 0 |
10/04/2013 |
2.92
|
32,390 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
09/04/2013 |
2.99
|
1,610 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 |
08/04/2013 |
3.01
|
9,830 | 3.01 | 3.01 | 2.99 | 0 | 0 | 0 |
05/04/2013 |
3.01
|
63,180 | 2.96 | 3.06 | 2.92 | 0 | 0 | 0 |
04/04/2013 |
2.96
|
38,100 | 2.96 | 3.04 | 2.96 | 0 | 0 | 0 |
03/04/2013 |
2.96
|
21,050 | 2.94 | 2.99 | 2.96 | 0 | 0 | 0 |
02/04/2013 |
2.94
|
34,970 | 2.94 | 2.99 | 2.94 | 0 | 0 | 0 |
01/04/2013 |
2.94
|
35,060 | 2.99 | 3.04 | 2.94 | 500 | 0 | 0.0 |
29/03/2013 |
2.99
|
25,220 | 2.99 | 2.99 | 2.94 | 2,240 | 0 | 0.0 |
28/03/2013 |
2.99
|
37,340 | 3.06 | 3.06 | 2.96 | 0 | 0 | 0 |
27/03/2013 |
3.06
|
56,860 | 3.01 | 3.09 | 2.96 | 0 | 0 | 0 |
26/03/2013 |
3.01
|
118,890 | 2.96 | 3.11 | 2.94 | 0 | 0 | 0 |
25/03/2013 |
2.96
|
19,940 | 2.94 | 2.99 | 2.94 | 0 | 0 | 0 |
22/03/2013 |
2.94
|
32,750 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 |
21/03/2013 |
2.94
|
8,120 | 2.92 | 2.96 | 2.87 | 0 | 0 | 0 |
20/03/2013 |
2.92
|
26,800 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 |
19/03/2013 |
2.94
|
18,070 | 2.96 | 2.99 | 2.87 | 30,010 | 30,010 | 0 |
18/03/2013 |
2.96
|
30 | 2.94 | 2.96 | 2.87 | 0 | 0 | 0 |
15/03/2013 |
2.94
|
8,570 | 2.89 | 2.94 | 2.89 | 0 | 0 | 0 |
14/03/2013 |
2.89
|
33,000 | 2.94 | 2.94 | 2.89 | 0 | 30 | -0.0 |
13/03/2013 |
2.94
|
2,010 | 2.94 | 2.96 | 2.94 | 20,000 | 20,000 | 0 |
12/03/2013 |
2.94
|
2,040 | 2.94 | 2.96 | 2.87 | 0 | 0 | 0 |
11/03/2013 |
2.94
|
3,540 | 2.96 | 2.96 | 2.89 | 0 | 0 | 0 |
08/03/2013 |
2.96
|
120 | 2.94 | 2.96 | 2.84 | 0 | 100 | -0.0 |
07/03/2013 |
2.94
|
2,270 | 2.92 | 2.96 | 2.89 | 0 | 200 | -0.0 |
06/03/2013 |
2.92
|
20,060 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
05/03/2013 |
2.99
|
8,380 | 2.89 | 2.99 | 2.84 | 0 | 0 | 0 |
04/03/2013 |
2.89
|
15,370 | 2.92 | 2.94 | 2.87 | 100 | 0 | 0.0 |
01/03/2013 |
2.92
|
13,240 | 2.94 | 2.94 | 2.87 | 0 | 0 | 0 |
28/02/2013 |
2.94
|
21,670 | 2.84 | 2.94 | 2.87 | 0 | 500 | -0.0 |
27/02/2013 |
2.84
|
28,760 | 2.79 | 2.96 | 2.79 | 0 | 0 | 0 |
26/02/2013 |
2.79
|
63,540 | 2.96 | 2.96 | 2.79 | 0 | 0 | 0 |
25/02/2013 |
2.96
|
820 | 2.92 | 2.96 | 2.89 | 0 | 0 | 0 |
22/02/2013 |
2.92
|
41,530 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 |
21/02/2013 |
2.96
|
87,000 | 2.96 | 3.09 | 2.96 | 500 | 0 | 0.0 |
20/02/2013 |
2.96
|
47,790 | 2.96 | 2.99 | 2.94 | 0 | 0 | 0 |
19/02/2013 |
2.96
|
17,020 | 2.96 | 2.99 | 2.94 | 500 | 0 | 0.0 |
18/02/2013 |
2.96
|
59,310 | 2.96 | 2.99 | 2.94 | 0 | 0 | 0 |
08/02/2013 |
2.96
|
14,650 | 2.94 | 2.96 | 2.92 | 0 | 0 | 0 |
07/02/2013 |
2.94
|
29,270 | 2.89 | 2.96 | 2.89 | 0 | 0 | 0 |
06/02/2013 |
2.89
|
9,590 | 2.79 | 2.89 | 2.84 | 0 | 0 | 0 |
05/02/2013 |
2.79
|
9,230 | 2.89 | 2.94 | 2.79 | 0 | 0 | 0 |
04/02/2013 |
2.89
|
4,020 | 2.82 | 2.96 | 2.82 | 0 | 0 | 0 |
01/02/2013 |
2.82
|
14,120 | 2.89 | 2.92 | 2.82 | 3,000 | 0 | 0.0 |
31/01/2013 |
2.89
|
13,810 | 2.87 | 2.99 | 2.82 | 0 | 0 | 0 |
30/01/2013 |
2.87
|
11,760 | 2.92 | 2.94 | 2.87 | 0 | 0 | 0 |
29/01/2013 |
2.92
|
7,210 | 2.94 | 2.94 | 2.92 | 0 | 0 | 0 |
28/01/2013 |
2.94
|
30,680 | 2.92 | 2.96 | 2.92 | 500 | 0 | 0.0 |
25/01/2013 |
2.92
|
3,330 | 2.89 | 2.96 | 2.89 | 0 | 200 | -0.0 |