Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.64 | 9.92% | 46,000 | 0 | 0 |
5.80
7.09
7.09
|
2 tháng
(2024-09-13) |
0.55 | 8.41% | 66,100 | 0 | 0 |
5.71
7.09
7.09
|
3 tháng
(2024-08-14) |
0.39 | 5.82% | 111,700 | 0 | 0 |
5.71
7.09
7.09
|
6 tháng
(2024-05-16) |
1.46 | 25.95% | 195,000 | 0 | 0 |
5.45
7.09
7.09
|
12 tháng
(2023-11-20) |
1.08 | 17.95% | 765,000 | -343,799 | -2.0 |
4.98
8.14
7.09
|
24 tháng
(2022-11-23) |
0.58 | 8.96% | 1,116,900 | -343,699 | -2.0 |
4.98
10.45
7.09
|
36 tháng
(2021-11-29) |
-6.46 | -47.67% | 4,905,900 | -351,999 | 4.3 |
4.98
16.36
7.09
|
60 tháng
(2019-12-09) |
0.16 | 2.26% | 8,612,500 | -363,299 | 4.1 |
4.49
16.36
7.09
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/03/2013 |
3.64
|
12,100 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 |
19/03/2013 |
3.81
|
820 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
18/03/2013 |
3.81
|
10,000 | 3.73 | 3.86 | 3.81 | 0 | 0 | 0 |
15/03/2013 |
3.73
|
20,020 | 3.81 | 3.90 | 3.73 | 0 | 0 | 0 |
14/03/2013 |
3.81
|
16,190 | 3.69 | 3.81 | 3.69 | 0 | 0 | 0 |
13/03/2013 |
3.69
|
1,770 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
12/03/2013 |
3.69
|
2,610 | 3.69 | 3.81 | 3.69 | 0 | 0 | 0 |
11/03/2013 |
3.69
|
10,440 | 3.56 | 3.69 | 3.60 | 0 | 0 | 0 |
08/03/2013 |
3.56
|
2,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
07/03/2013 |
3.56
|
110 | 3.47 | 3.56 | 3.47 | 0 | 0 | 0 |
06/03/2013 |
3.47
|
7,410 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
05/03/2013 |
3.47
|
700 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
04/03/2013 |
3.47
|
10,810 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 |
01/03/2013 |
3.56
|
580 | 3.52 | 3.56 | 3.43 | 0 | 0 | 0 |
28/02/2013 |
3.52
|
2,070 | 3.52 | 3.60 | 3.52 | 0 | 0 | 0 |
27/02/2013 |
3.52
|
4,940 | 3.43 | 3.52 | 3.52 | 0 | 0 | 0 |
26/02/2013 |
3.43
|
9,260 | 3.69 | 3.69 | 3.43 | 0 | 0 | 0 |
25/02/2013 |
3.69
|
17,410 | 3.52 | 3.69 | 3.56 | 0 | 0 | 0 |
22/02/2013 |
3.52
|
7,000 | 3.69 | 3.69 | 3.52 | 0 | 0 | 0 |
21/02/2013 |
3.69
|
6,060 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
20/02/2013 |
3.73
|
3,320 | 3.77 | 3.77 | 3.73 | 0 | 0 | 0 |
19/02/2013 |
3.77
|
6,960 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 |
18/02/2013 |
3.69
|
15,760 | 3.56 | 3.69 | 3.56 | 0 | 0 | 0 |
08/02/2013 |
3.56
|
4,100 | 3.52 | 3.56 | 3.52 | 0 | 0 | 0 |
07/02/2013 |
3.52
|
5,460 | 3.47 | 3.52 | 3.43 | 0 | 0 | 0 |
06/02/2013 |
3.47
|
1,500 | 3.39 | 3.47 | 3.43 | 0 | 0 | 0 |
05/02/2013 |
3.39
|
8,390 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
04/02/2013 |
3.47
|
4,000 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
01/02/2013 |
3.47
|
4,630 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
31/01/2013 |
3.47
|
8,960 | 3.52 | 3.56 | 3.43 | 0 | 0 | 0 |
30/01/2013 |
3.52
|
6,050 | 3.47 | 3.52 | 3.52 | 0 | 0 | 0 |
29/01/2013 |
3.47
|
31,600 | 3.43 | 3.52 | 3.43 | 0 | 0 | 0 |
28/01/2013 |
3.43
|
43,950 | 3.43 | 3.56 | 3.39 | 0 | 0 | 0 |
25/01/2013 |
3.43
|
860 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
24/01/2013 |
3.43
|
320 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 |
23/01/2013 |
3.43
|
3,560 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
22/01/2013 |
3.43
|
1,000 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
21/01/2013 |
3.47
|
26,300 | 3.43 | 3.47 | 3.35 | 0 | 0 | 0 |
18/01/2013 |
3.43
|
9,760 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 |
17/01/2013 |
3.47
|
8,230 | 3.56 | 3.56 | 3.43 | 0 | 0 | 0 |
16/01/2013 |
3.56
|
7,380 | 3.43 | 3.60 | 3.47 | 0 | 0 | 0 |
15/01/2013 |
3.43
|
12,690 | 3.39 | 3.43 | 3.39 | 0 | 0 | 0 |
14/01/2013 |
3.39
|
2,920 | 3.39 | 3.39 | 3.35 | 0 | 0 | 0 |
11/01/2013 |
3.39
|
3,550 | 3.39 | 3.39 | 3.26 | 0 | 0 | 0 |
10/01/2013 |
3.39
|
10 | 3.35 | 3.39 | 3.39 | 0 | 0 | 0 |
09/01/2013 |
3.35
|
37,270 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 |
08/01/2013 |
3.47
|
9,910 | 3.43 | 3.52 | 3.30 | 0 | 0 | 0 |
07/01/2013 |
3.43
|
610 | 3.43 | 3.52 | 3.43 | 40 | 0 | 0.0 |
04/01/2013 |
3.43
|
450 | 3.43 | 3.43 | 3.35 | 0 | 0 | 0 |
03/01/2013 |
3.43
|
10,730 | 3.47 | 3.52 | 3.39 | 0 | 0 | 0 |
02/01/2013 |
3.47
|
5,190 | 3.35 | 3.47 | 3.39 | 0 | 0 | 0 |
28/12/2012 |
3.35
|
1,000 | 3.30 | 3.35 | 3.35 | 0 | 0 | 0 |
27/12/2012 |
3.30
|
4,000 | 3.35 | 3.35 | 3.30 | 0 | 0 | 0 |
26/12/2012 |
3.35
|
12,000 | 3.22 | 3.35 | 3.22 | 0 | 0 | 0 |
25/12/2012 |
3.22
|
17,030 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
24/12/2012 |
3.26
|
13,750 | 3.22 | 3.35 | 3.26 | 0 | 0 | 0 |
21/12/2012 |
3.22
|
6,900 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 |
20/12/2012 |
3.39
|
10,110 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
19/12/2012 |
3.30
|
14,810 | 3.22 | 3.35 | 3.26 | 0 | 0 | 0 |
18/12/2012 |
3.22
|
240 | 3.22 | 3.30 | 3.22 | 0 | 0 | 0 |
17/12/2012 |
3.22
|
2,530 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
14/12/2012 |
3.22
|
530 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
13/12/2012 |
3.30
|
2,910 | 3.22 | 3.30 | 3.22 | 0 | 0 | 0 |
12/12/2012 |
3.22
|
6,610 | 3.22 | 3.30 | 3.18 | 0 | 0 | 0 |
11/12/2012 |
3.22
|
16,720 | 3.18 | 3.22 | 3.14 | 0 | 0 | 0 |
10/12/2012 |
3.18
|
4,410 | 3.18 | 3.26 | 3.18 | 0 | 0 | 0 |
07/12/2012 |
3.18
|
1,210 | 3.09 | 3.18 | 3.14 | 0 | 0 | 0 |
06/12/2012 |
3.09
|
1,500 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
05/12/2012 |
3.14
|
770 | 3.05 | 3.14 | 3.14 | 0 | 0 | 0 |
04/12/2012 |
3.05
|
5,200 | 3.01 | 3.14 | 3.05 | 0 | 0 | 0 |
03/12/2012 |
3.01
|
1,210 | 3.09 | 3.18 | 3.01 | 10 | 0 | 0.0 |
30/11/2012 |
3.09
|
1,390 | 3.09 | 3.14 | 3.09 | 0 | 0 | 0 |
29/11/2012 |
3.09
|
40 | 3.09 | 3.14 | 3.09 | 0 | 0 | 0 |
28/11/2012 |
3.09
|
1,310 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
27/11/2012 |
3.09
|
40 | 3.09 | 3.18 | 3.09 | 0 | 0 | 0 |
26/11/2012 |
3.09
|
610 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
23/11/2012 |
3.14
|
1,860 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
22/11/2012 |
3.18
|
1,100 | 3.09 | 3.18 | 3.09 | 0 | 0 | 0 |
21/11/2012 |
3.09
|
510 | 3.22 | 3.22 | 3.09 | 0 | 0 | 0 |
20/11/2012 |
3.22
|
50 | 3.09 | 3.22 | 3.22 | 0 | 0 | 0 |
19/11/2012 |
3.09
|
6,620 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
16/11/2012 |
3.14
|
510 | 3.14 | 3.22 | 3.14 | 0 | 0 | 0 |
15/11/2012 |
3.14
|
5,970 | 3.18 | 3.26 | 3.14 | 0 | 0 | 0 |
14/11/2012 |
3.18
|
2,100 | 3.14 | 3.18 | 3.05 | 0 | 0 | 0 |
13/11/2012 |
3.14
|
300 | 3.14 | 3.26 | 3.14 | 0 | 0 | 0 |
12/11/2012 |
3.14
|
1,310 | 3.18 | 3.30 | 3.14 | 0 | 0 | 0 |
09/11/2012 |
3.18
|
2,330 | 3.14 | 3.18 | 3.09 | 0 | 0 | 0 |
08/11/2012 |
3.14
|
11,580 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
07/11/2012 |
3.14
|
6,410 | 3.05 | 3.18 | 2.97 | 0 | 0 | 0 |
06/11/2012 |
3.05
|
11,500 | 3.09 | 3.18 | 3.01 | 0 | 0 | 0 |
05/11/2012 |
3.09
|
3,600 | 3.09 | 3.22 | 3.09 | 0 | 0 | 0 |
02/11/2012 |
3.09
|
620 | 3.22 | 3.30 | 3.09 | 0 | 0 | 0 |
01/11/2012 |
3.22
|
280 | 3.26 | 3.35 | 3.14 | 0 | 0 | 0 |
31/10/2012 |
3.26
|
120 | 3.26 | 3.35 | 3.26 | 0 | 0 | 0 |
30/10/2012 |
3.26
|
2,000 | 3.35 | 3.35 | 3.26 | 0 | 0 | 0 |
29/10/2012 |
3.35
|
17,970 | 3.22 | 3.35 | 3.35 | 17,310 | 0 | 0.1 |
26/10/2012 |
3.22
|
2,430 | 3.09 | 3.22 | 3.22 | 2,420 | 0 | 0.0 |
25/10/2012 |
3.09
|
1,120 | 3.18 | 3.26 | 3.05 | 0 | 0 | 0 |
24/10/2012 |
3.18
|
630 | 3.30 | 3.35 | 3.18 | 0 | 0 | 0 |
23/10/2012 |
3.30
|
17,230 | 3.18 | 3.30 | 3.18 | 0 | 0 | 0 |