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) |
-0.40 | -5.56% | 158,300 | 0 | 0 |
6.20
7.20
6.80
|
2 tháng
(2024-09-13) |
-0.49 | -6.68% | 167,500 | 0 | 0 |
6.20
7.40
6.80
|
3 tháng
(2024-08-14) |
-0.39 | -5.47% | 209,000 | 0 | 0 |
6.20
7.47
6.80
|
6 tháng
(2024-05-16) |
-0.21 | -2.95% | 547,200 | 10,500 | 0.1 |
6.20
8.03
6.80
|
12 tháng
(2023-11-20) |
0.26 | 3.98% | 1,296,991 | 9,400 | 0.1 |
6.20
8.03
6.80
|
24 tháng
(2022-11-23) |
2.18 | 47.28% | 5,106,042 | -290,740 | -1.5 |
4.11
8.41
6.80
|
36 tháng
(2021-11-29) |
-6.71 | -49.67% | 9,388,230 | -34,812 | 0.3 |
3.93
15.65
6.80
|
60 tháng
(2019-12-09) |
1.64 | 31.75% | 15,923,190 | -40,182 | -0.9 |
3.93
17.79
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/04/2013 |
3.03
|
72,400 | 3.08 | 3.13 | 2.97 | 0 | 0 | 0 |
02/04/2013 |
3.08
|
122,500 | 3.08 | 3.18 | 3.03 | 0 | 0 | 0 |
01/04/2013 |
3.08
|
36,100 | 2.97 | 3.13 | 2.92 | 0 | 0 | 0 |
29/03/2013 |
2.97
|
127,500 | 2.97 | 2.97 | 2.81 | 0 | 0 | 0 |
28/03/2013 |
2.97
|
191,700 | 3.08 | 3.08 | 2.92 | 0 | 0 | 0 |
27/03/2013 |
3.08
|
15,700 | 3.13 | 3.13 | 3.03 | 0 | 0 | 0 |
26/03/2013 |
3.13
|
79,900 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 |
25/03/2013 |
3.13
|
209,200 | 3.13 | 3.18 | 2.97 | 10,000 | 0 | 0.1 |
22/03/2013 |
3.13
|
120,200 | 3.18 | 3.24 | 3.13 | 0 | 0 | 0 |
21/03/2013 |
3.18
|
71,300 | 3.18 | 3.24 | 3.13 | 0 | 0 | 0 |
20/03/2013 |
3.18
|
252,900 | 3.24 | 3.29 | 3.13 | 0 | 0 | 0 |
19/03/2013 |
3.24
|
159,200 | 3.24 | 3.29 | 3.13 | 0 | 0 | 0 |
18/03/2013 |
3.24
|
152,100 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 |
15/03/2013 |
3.34
|
130,500 | 3.29 | 3.40 | 3.29 | 0 | 0 | 0 |
14/03/2013 |
3.29
|
240,600 | 3.29 | 3.34 | 3.18 | 0 | 0 | 0 |
13/03/2013 |
3.29
|
153,500 | 3.45 | 3.45 | 3.24 | 0 | 0 | 0 |
12/03/2013 |
3.45
|
217,600 | 3.50 | 3.56 | 3.29 | 0 | 0 | 0 |
11/03/2013 |
3.50
|
419,900 | 3.24 | 3.50 | 3.24 | 0 | 0 | 0 |
08/03/2013 |
3.24
|
74,400 | 3.13 | 3.24 | 3.13 | 0 | 0 | 0 |
07/03/2013 |
3.13
|
155,300 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 |
06/03/2013 |
3.29
|
218,300 | 3.08 | 3.29 | 3.08 | 100 | 0 | 0.0 |
05/03/2013 |
3.08
|
153,200 | 3.13 | 3.24 | 3.03 | 0 | 0 | 0 |
04/03/2013 |
3.13
|
484,300 | 3.45 | 3.45 | 3.13 | 0 | 0 | 0 |
01/03/2013 |
3.45
|
83,400 | 3.45 | 3.56 | 3.40 | 0 | 0 | 0 |
28/02/2013 |
3.45
|
173,200 | 3.45 | 3.61 | 3.45 | 0 | 0 | 0 |
27/02/2013 |
3.45
|
183,500 | 3.40 | 3.50 | 3.24 | 0 | 0 | 0 |
26/02/2013 |
3.40
|
501,800 | 3.82 | 3.82 | 3.40 | 0 | 0 | 0 |
25/02/2013 |
3.82
|
288,200 | 3.82 | 3.82 | 3.72 | 0 | 0 | 0 |
22/02/2013 |
3.82
|
370,800 | 3.87 | 4.09 | 3.50 | 0 | 0 | 0 |
21/02/2013 |
3.87
|
506,800 | 4.35 | 4.41 | 3.87 | 0 | 0 | 0 |
20/02/2013 |
4.35
|
681,400 | 4.03 | 4.35 | 3.98 | 0 | 10,000 | -0.1 |
19/02/2013 |
4.03
|
845,800 | 4.09 | 4.14 | 3.93 | 0 | 15,000 | -0.1 |
18/02/2013 |
4.09
|
635,700 | 3.98 | 4.14 | 3.87 | 0 | 0 | 0 |
08/02/2013 |
3.98
|
494,300 | 3.77 | 4.09 | 3.77 | 0 | 0 | 0 |
07/02/2013 |
3.77
|
991,300 | 3.40 | 3.77 | 3.40 | 10,000 | 0 | 0.1 |
06/02/2013 |
3.40
|
237,900 | 3.24 | 3.45 | 3.24 | 0 | 0 | 0 |
05/02/2013 |
3.24
|
158,200 | 3.29 | 3.34 | 3.24 | 0 | 0 | 0 |
04/02/2013 |
3.29
|
131,400 | 3.40 | 3.40 | 3.29 | 0 | 0 | 0 |
01/02/2013 |
3.40
|
137,900 | 3.40 | 3.40 | 3.29 | 10,400 | 0 | 0.1 |
31/01/2013 |
3.40
|
289,500 | 3.40 | 3.50 | 3.40 | 1,700 | 0 | 0.0 |
30/01/2013 |
3.40
|
420,100 | 3.34 | 3.56 | 3.34 | 59,300 | 0 | 0.4 |
29/01/2013 |
3.34
|
275,800 | 3.34 | 3.40 | 3.24 | 64,000 | 0 | 0.4 |
28/01/2013 |
3.34
|
657,600 | 3.34 | 3.45 | 3.29 | 17,400 | 0 | 0.1 |
25/01/2013 |
3.34
|
315,800 | 3.34 | 3.45 | 3.29 | 0 | 0 | 0 |
24/01/2013 |
3.34
|
268,200 | 3.18 | 3.34 | 3.13 | 0 | 0 | 0 |
23/01/2013 |
3.18
|
183,300 | 3.24 | 3.29 | 3.08 | 0 | 0 | 0 |
22/01/2013 |
3.24
|
258,100 | 3.34 | 3.40 | 3.13 | 0 | 0 | 0 |
21/01/2013 |
3.34
|
322,400 | 3.40 | 3.50 | 3.29 | 0 | 0 | 0 |
18/01/2013 |
3.40
|
203,300 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 |
17/01/2013 |
3.56
|
366,500 | 3.61 | 3.66 | 3.45 | 0 | 0 | 0 |
16/01/2013 |
3.61
|
765,300 | 3.56 | 3.77 | 3.61 | 0 | 0 | 0 |
15/01/2013 |
3.56
|
471,200 | 3.40 | 3.61 | 3.45 | 0 | 0 | 0 |
14/01/2013 |
3.40
|
251,500 | 3.45 | 3.45 | 3.34 | 0 | 6,000 | -0.0 |
11/01/2013 |
3.45
|
274,600 | 3.45 | 3.61 | 3.40 | 0 | 10,000 | -0.1 |
10/01/2013 |
3.45
|
140,800 | 3.34 | 3.45 | 3.18 | 0 | 0 | 0 |
09/01/2013 |
3.34
|
595,600 | 3.50 | 3.61 | 3.29 | 80,000 | 0 | 0.5 |
08/01/2013 |
3.50
|
392,300 | 3.45 | 3.56 | 3.40 | 0 | 0 | 0 |
07/01/2013 |
3.45
|
447,700 | 3.56 | 3.72 | 3.45 | 0 | 8,000 | -0.1 |
04/01/2013 |
3.56
|
630,600 | 3.50 | 3.66 | 3.40 | 0 | 0 | 0 |
03/01/2013 |
3.50
|
983,500 | 3.72 | 3.72 | 3.50 | 0 | 80,200 | -0.5 |
02/01/2013 |
3.72
|
739,500 | 3.56 | 3.77 | 3.66 | 8,000 | 0 | 0.1 |
28/12/2012 |
3.56
|
730,500 | 3.29 | 3.56 | 3.34 | 0 | 20,000 | -0.1 |
27/12/2012 |
3.29
|
1,076,400 | 3.13 | 3.34 | 3.18 | 70,200 | 0 | 0.4 |
26/12/2012 |
3.13
|
482,600 | 2.92 | 3.13 | 2.97 | 0 | 7,000 | -0.0 |
25/12/2012 |
2.92
|
290,600 | 3.03 | 3.08 | 2.92 | 0 | 0 | 0 |
24/12/2012 |
3.03
|
254,300 | 2.97 | 3.08 | 2.92 | 0 | 0 | 0 |
21/12/2012 |
2.97
|
250,200 | 3.08 | 3.08 | 2.97 | 30,000 | 0 | 0.2 |
20/12/2012 |
3.08
|
553,100 | 3.03 | 3.18 | 3.03 | 0 | 0 | 0 |
19/12/2012 |
3.03
|
500,100 | 2.87 | 3.03 | 2.92 | 0 | 0 | 0 |
18/12/2012 |
2.87
|
158,300 | 2.97 | 2.97 | 2.81 | 0 | 0 | 0 |
17/12/2012 |
2.97
|
307,000 | 2.97 | 3.03 | 2.92 | 0 | 0 | 0 |
14/12/2012 |
2.97
|
247,700 | 3.03 | 3.08 | 2.92 | 28,500 | 0 | 0.2 |
13/12/2012 |
3.03
|
298,500 | 3.03 | 3.13 | 2.97 | 0 | 0 | 0 |
12/12/2012 |
3.03
|
410,600 | 3.03 | 3.13 | 2.92 | 7,000 | 0 | 0.0 |
11/12/2012 |
3.03
|
433,200 | 2.97 | 3.13 | 2.92 | 0 | 0 | 0 |
10/12/2012 |
2.97
|
383,600 | 2.81 | 2.97 | 2.81 | 17,000 | 0 | 0.1 |
07/12/2012 |
2.81
|
386,500 | 2.65 | 2.81 | 2.71 | 0 | 0 | 0 |
06/12/2012 |
2.65
|
130,000 | 2.76 | 2.76 | 2.65 | 0 | 0 | 0 |
05/12/2012 |
2.76
|
229,700 | 2.71 | 2.81 | 2.65 | 8,000 | 0 | 0.0 |
04/12/2012 |
2.71
|
111,700 | 2.65 | 2.71 | 2.60 | 0 | 0 | 0 |
03/12/2012 |
2.65
|
69,600 | 2.71 | 2.71 | 2.60 | 0 | 0 | 0 |
30/11/2012 |
2.71
|
37,300 | 2.65 | 2.76 | 2.65 | 0 | 0 | 0 |
29/11/2012 |
2.65
|
46,400 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 |
28/11/2012 |
2.65
|
57,300 | 2.71 | 2.71 | 2.60 | 0 | 0 | 0 |
27/11/2012 |
2.71
|
66,100 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 |
26/11/2012 |
2.65
|
38,500 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 |
23/11/2012 |
2.65
|
119,300 | 2.71 | 2.76 | 2.65 | 5,000 | 0 | 0.0 |
22/11/2012 |
2.71
|
199,800 | 2.60 | 2.76 | 2.55 | 0 | 0 | 0 |
21/11/2012 |
2.60
|
98,200 | 2.71 | 2.71 | 2.60 | 0 | 0 | 0 |
20/11/2012 |
2.71
|
80,900 | 2.60 | 2.71 | 2.65 | 0 | 0 | 0 |
19/11/2012 |
2.60
|
135,000 | 2.76 | 2.76 | 2.60 | 0 | 0 | 0 |
16/11/2012 |
2.76
|
228,000 | 2.65 | 2.76 | 2.60 | 0 | 0 | 0 |
15/11/2012 |
2.65
|
132,600 | 2.81 | 2.81 | 2.65 | 0 | 0 | 0 |
14/11/2012 |
2.81
|
154,900 | 2.97 | 2.97 | 2.81 | 0 | 0 | 0 |
13/11/2012 |
2.97
|
620,900 | 2.87 | 3.03 | 2.92 | 0 | 0 | 0 |
12/11/2012 |
2.87
|
49,800 | 2.71 | 2.87 | 2.87 | 0 | 0 | 0 |
09/11/2012 |
2.71
|
236,400 | 2.55 | 2.71 | 2.60 | 0 | 0 | 0 |
08/11/2012 |
2.55
|
25,500 | 2.55 | 2.71 | 2.49 | 0 | 0 | 0 |
07/11/2012 |
2.55
|
139,700 | 2.39 | 2.55 | 2.44 | 0 | 0 | 0 |
06/11/2012 |
2.39
|
62,500 | 2.44 | 2.44 | 2.34 | 0 | 0 | 0 |