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) |
-0.45 | -1.89% | 86,400 | -12,723 | -0.3 |
23.15
24.50
23.35
|
2 tháng
(2024-07-22) |
-0.45 | -1.89% | 117,500 | -11,448 | -0.3 |
23.15
25.35
23.35
|
3 tháng
(2024-06-21) |
-0.65 | -2.71% | 166,300 | -13,318 | -0.3 |
23.15
25.35
23.35
|
6 tháng
(2024-03-25) |
-0.91 | -3.75% | 353,700 | -81,362 | -1.9 |
23.15
26.29
23.35
|
12 tháng
(2023-09-25) |
-1.26 | -5.11% | 512,300 | -96,162 | -2.3 |
21.17
26.29
23.35
|
24 tháng
(2022-09-30) |
-1.48 | -5.95% | 1,845,300 | -164,747 | -4.2 |
21.17
26.51
23.35
|
36 tháng
(2021-10-05) |
4.91 | 26.65% | 12,037,600 | -271,509 | -9.3 |
18.44
32.71
23.35
|
60 tháng
(2019-10-16) |
13.04 | 126.39% | 15,743,000 | -219,929 | -7.7 |
9.08
32.71
23.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/01/2013 |
3.40
|
100 | 3.44 | 3.44 | 3.40 | 100 | 0 | 0.0 |
11/01/2013 |
3.44
|
15,000 | 3.32 | 3.44 | 3.32 | 0 | 0 | 0 |
10/01/2013 |
3.32
|
2,100 | 3.18 | 3.32 | 3.10 | 100 | 0 | 0.0 |
09/01/2013 |
3.18
|
7,240 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 |
08/01/2013 |
3.21
|
12,010 | 3.18 | 3.25 | 3.10 | 0 | 0 | 0 |
07/01/2013 |
3.18
|
6,900 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 |
04/01/2013 |
3.32
|
800 | 3.18 | 3.32 | 3.10 | 600 | 0 | 0.0 |
03/01/2013 |
3.18
|
1,360 | 3.32 | 3.40 | 3.18 | 0 | 0 | 0 |
02/01/2013 |
3.32
|
600 | 3.32 | 3.47 | 3.32 | 0 | 0 | 0 |
28/12/2012 |
3.32
|
26,360 | 3.25 | 3.32 | 3.25 | 0 | 0 | 0 |
27/12/2012 |
3.25
|
9,300 | 3.18 | 3.25 | 3.25 | 0 | 0 | 0 |
26/12/2012 |
3.18
|
4,500 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
25/12/2012 |
3.18
|
8,520 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
24/12/2012 |
3.18
|
6,550 | 3.25 | 3.32 | 3.14 | 0 | 0 | 0 |
21/12/2012 |
3.25
|
11,790 | 3.10 | 3.25 | 2.99 | 0 | 0 | 0 |
20/12/2012 |
3.10
|
23,130 | 3.25 | 3.32 | 3.10 | 3,200 | 0 | 0.0 |
19/12/2012 |
3.25
|
26,550 | 3.10 | 3.25 | 3.10 | 0 | 5,500 | -0.0 |
18/12/2012 |
3.10
|
550 | 2.95 | 3.10 | 3.10 | 0 | 0 | 0 |
17/12/2012 |
2.95
|
5,300 | 2.99 | 3.10 | 2.95 | 0 | 0 | 0 |
14/12/2012 |
2.99
|
25,030 | 3.10 | 3.14 | 2.99 | 0 | 0 | 0 |
13/12/2012 |
3.10
|
11,010 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 |
12/12/2012 |
3.10
|
420 | 2.99 | 3.10 | 3.07 | 0 | 0 | 0 |
11/12/2012 |
2.99
|
13,300 | 3.10 | 3.25 | 2.99 | 500 | 0 | 0.0 |
10/12/2012 |
3.10
|
2,170 | 3.14 | 3.14 | 3.03 | 100 | 0 | 0.0 |
07/12/2012 |
3.14
|
1,730 | 3.10 | 3.18 | 2.99 | 200 | 0 | 0.0 |
06/12/2012 |
3.10
|
8,010 | 2.95 | 3.10 | 2.99 | 0 | 0 | 0 |
05/12/2012 |
2.95
|
31,610 | 2.95 | 3.10 | 2.95 | 0 | 0 | 0 |
04/12/2012 |
2.95
|
40 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
03/12/2012 |
3.10
|
90 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 |
30/11/2012 |
3.10
|
12,200 | 2.95 | 3.10 | 2.95 | 2,200 | 0 | 0.0 |
29/11/2012 |
2.95
|
2,870 | 3.10 | 3.10 | 2.95 | 200 | 0 | 0.0 |
28/11/2012 |
3.10
|
320 | 3.10 | 3.10 | 2.99 | 300 | 0 | 0.0 |
27/11/2012 |
3.10
|
510 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
26/11/2012 |
3.10
|
580 | 3.10 | 3.10 | 2.99 | 500 | 0 | 0.0 |
23/11/2012 |
3.10
|
2,160 | 3.10 | 3.10 | 2.95 | 1,000 | 0 | 0.0 |
22/11/2012 |
3.10
|
630 | 3.10 | 3.10 | 2.99 | 500 | 0 | 0.0 |
21/11/2012 |
3.10
|
3,640 | 3.10 | 3.10 | 2.95 | 3,390 | 0 | 0.0 |
20/11/2012 |
3.10
|
2,810 | 2.99 | 3.10 | 2.99 | 2,010 | 0 | 0.0 |
19/11/2012 |
2.99
|
19,200 | 2.92 | 2.99 | 2.95 | 10,000 | 10,000 | 0 |
16/11/2012 |
2.92
|
20,130 | 2.92 | 2.95 | 2.92 | 18,620 | 0 | 0.1 |
15/11/2012 |
2.92
|
4,510 | 2.95 | 3.03 | 2.92 | 1,000 | 0 | 0.0 |
14/11/2012 |
2.95
|
5,010 | 2.99 | 3.03 | 2.95 | 5,000 | 0 | 0.0 |
13/11/2012 |
2.99
|
4,010 | 2.88 | 2.99 | 2.95 | 3,000 | 0 | 0.0 |
12/11/2012 |
2.88
|
20 | 2.99 | 3.03 | 2.88 | 0 | 0 | 0 |
09/11/2012 |
2.99
|
4,010 | 2.99 | 2.99 | 2.95 | 2,980 | 0 | 0.0 |
08/11/2012 |
2.99
|
10,010 | 2.95 | 2.99 | 2.95 | 10,000 | 10,000 | 0 |
07/11/2012 |
2.95
|
1,020 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
06/11/2012 |
2.99
|
5,390 | 2.92 | 2.99 | 2.92 | 0 | 0 | 0 |
05/11/2012 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
02/11/2012 |
2.92
|
4,800 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 |
01/11/2012 |
2.95
|
4,810 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
31/10/2012 |
2.95
|
8,170 | 3.07 | 3.10 | 2.95 | 0 | 0 | 0 |
30/10/2012 |
3.07
|
10 | 3.03 | 3.07 | 3.07 | 0 | 0 | 0 |
29/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
26/10/2012 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
25/10/2012 |
3.03
|
1,550 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
24/10/2012 |
3.10
|
10 | 3.03 | 3.10 | 3.10 | 0 | 0 | 0 |
23/10/2012 |
3.03
|
10 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 |
22/10/2012 |
3.18
|
4,000 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 |
19/10/2012 |
3.18
|
6,110 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 |
18/10/2012 |
3.18
|
1,000 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 |
17/10/2012 |
3.32
|
16,360 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
16/10/2012 |
3.32
|
2,450 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
15/10/2012 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
12/10/2012 |
3.32
|
330 | 3.25 | 3.32 | 3.32 | 0 | 0 | 0 |
11/10/2012 |
3.25
|
9,000 | 3.10 | 3.25 | 3.10 | 0 | 790 | -0.0 |
10/10/2012 |
3.10
|
8,300 | 2.95 | 3.10 | 2.99 | 0 | 0 | 0 |
09/10/2012 |
2.95
|
28,040 | 2.95 | 3.10 | 2.95 | 0 | 0 | 0 |
08/10/2012 |
2.95
|
3,360 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
05/10/2012 |
3.10
|
12,950 | 2.99 | 3.10 | 2.92 | 0 | 0 | 0 |
04/10/2012 |
2.99
|
510 | 3.10 | 3.10 | 2.99 | 0 | 0 | 0 |
03/10/2012 |
3.10
|
11,560 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 |
02/10/2012 |
3.25
|
300 | 3.21 | 3.25 | 3.25 | 0 | 0 | 0 |
01/10/2012 |
3.21
|
20 | 3.14 | 3.21 | 3.21 | 0 | 0 | 0 |
28/09/2012 |
3.14
|
11,520 | 3.03 | 3.18 | 2.92 | 0 | 0 | 0 |
27/09/2012 |
3.03
|
12,820 | 2.92 | 3.03 | 2.92 | 0 | 0 | 0 |
26/09/2012 |
2.92
|
34,990 | 2.95 | 3.10 | 2.92 | 0 | 0 | 0 |
25/09/2012 |
2.95
|
11,760 | 2.84 | 2.95 | 2.81 | 0 | 0 | 0 |
24/09/2012 |
2.84
|
500 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 |
21/09/2012 |
2.95
|
10 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
20/09/2012 |
2.99
|
140 | 2.92 | 2.99 | 2.84 | 0 | 0 | 0 |
19/09/2012 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
18/09/2012 |
2.92
|
5,480 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 |
17/09/2012 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
14/09/2012 |
2.95
|
21,330 | 2.84 | 2.95 | 2.88 | 0 | 0 | 0 |
13/09/2012 |
2.84
|
27,220 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 |
12/09/2012 |
2.95
|
37,010 | 2.99 | 2.99 | 2.88 | 0 | 0 | 0 |
11/09/2012 |
2.99
|
26,010 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
10/09/2012 |
2.99
|
47,550 | 2.99 | 2.99 | 2.84 | 0 | 0 | 0 |
07/09/2012 |
2.99
|
1,020 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
06/09/2012 |
2.99
|
2,540 | 2.99 | 3.07 | 2.95 | 0 | 0 | 0 |
05/09/2012 |
2.99
|
3,010 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
04/09/2012 |
2.99
|
3,020 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 |
31/08/2012 |
2.95
|
30 | 2.88 | 2.95 | 2.88 | 0 | 0 | 0 |
30/08/2012 |
2.88
|
24,890 | 2.84 | 2.95 | 2.84 | 0 | 3,000 | -0.0 |
29/08/2012 |
2.84
|
30,060 | 2.92 | 3.03 | 2.84 | 0 | 0 | 0 |
28/08/2012 |
2.92
|
16,730 | 2.92 | 2.92 | 2.81 | 1,620 | 0 | 0.0 |
27/08/2012 |
2.92
|
63,010 | 2.92 | 2.99 | 2.92 | 0 | 0 | 0 |
24/08/2012 |
2.92
|
9,570 | 2.81 | 2.92 | 2.73 | 0 | 0 | 0 |
23/08/2012 |
2.81
|
27,380 | 2.95 | 2.95 | 2.81 | 0 | 0 | 0 |