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) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
3.90
|
855,590 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
31/01/2013 |
3.90
|
1,499,910 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
30/01/2013 |
3.90
|
892,330 | 3.90 | 4 | 3.80 | 10,000 | 100 | 0.0 |
29/01/2013 |
3.90
|
1,403,780 | 3.70 | 3.90 | 3.70 | 10,000 | 10 | 0.0 |
28/01/2013 |
3.70
|
1,000,520 | 3.90 | 4 | 3.70 | 0 | 11,000 | -0.0 |
25/01/2013 |
3.90
|
987,010 | 3.70 | 3.90 | 3.70 | 0 | 10 | -0.0 |
24/01/2013 |
3.70
|
601,250 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
23/01/2013 |
3.60
|
1,171,700 | 3.70 | 3.70 | 3.50 | 0 | 10 | -0.0 |
22/01/2013 |
3.70
|
1,316,420 | 3.90 | 3.90 | 3.70 | 20 | 0 | 0.0 |
21/01/2013 |
3.90
|
651,970 | 4 | 4.10 | 3.80 | 10 | 0 | 0 |
18/01/2013 |
4
|
2,591,940 | 4 | 4.20 | 3.90 | 1,000 | 0 | 0.0 |
17/01/2013 |
4
|
3,519,120 | 3.80 | 4 | 3.90 | 10,100 | 150,000 | -0.6 |
16/01/2013 |
3.80
|
222,970 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
15/01/2013 |
3.60
|
1,624,680 | 3.40 | 3.60 | 3.50 | 10 | 0 | 0.0 |
14/01/2013 |
3.40
|
820,420 | 3.40 | 3.50 | 3.30 | 0 | 100,000 | -0.3 |
11/01/2013 |
3.40
|
797,070 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
10/01/2013 |
3.40
|
527,270 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
09/01/2013 |
3.30
|
1,844,310 | 3.40 | 3.50 | 3.30 | 150,000 | 0 | 0.5 |
08/01/2013 |
3.40
|
1,129,820 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/01/2013 |
3.50
|
944,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
04/01/2013 |
3.60
|
534,850 | 3.50 | 3.60 | 3.40 | 100,000 | 0 | 0.4 |
03/01/2013 |
3.50
|
2,456,490 | 3.40 | 3.50 | 3.30 | 0 | 1,800 | -0.0 |
02/01/2013 |
3.40
|
145,890 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
28/12/2012 |
3.30
|
621,740 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
27/12/2012 |
3.20
|
1,117,230 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
26/12/2012 |
3.10
|
515,930 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
25/12/2012 |
3.10
|
351,760 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
24/12/2012 |
3.10
|
287,570 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
21/12/2012 |
3.10
|
440,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
20/12/2012 |
3.20
|
785,390 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
19/12/2012 |
3.10
|
842,190 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
18/12/2012 |
3.10
|
549,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
17/12/2012 |
3.20
|
508,620 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
14/12/2012 |
3.20
|
256,330 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
13/12/2012 |
3.20
|
1,412,270 | 3.20 | 3.30 | 3.10 | 0 | 100,000 | -0.3 |
12/12/2012 |
3.20
|
1,449,420 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
11/12/2012 |
3.10
|
314,220 | 3 | 3.10 | 3.10 | 0 | 50,000 | -0.2 |
10/12/2012 |
3
|
593,980 | 2.90 | 3 | 3 | 0 | 0 | 0 |
07/12/2012 |
2.90
|
760,350 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
06/12/2012 |
2.80
|
193,110 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
05/12/2012 |
2.80
|
518,010 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
04/12/2012 |
2.70
|
86,950 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
03/12/2012 |
2.60
|
111,640 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
30/11/2012 |
2.70
|
121,710 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
29/11/2012 |
2.60
|
96,320 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
28/11/2012 |
2.60
|
117,360 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
27/11/2012 |
2.70
|
20,170 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
26/11/2012 |
2.70
|
81,130 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
23/11/2012 |
2.70
|
22,630 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
22/11/2012 |
2.80
|
26,290 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
21/11/2012 |
2.80
|
77,340 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
20/11/2012 |
2.70
|
32,080 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
19/11/2012 |
2.70
|
111,060 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
16/11/2012 |
2.70
|
46,280 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
15/11/2012 |
2.80
|
116,320 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
14/11/2012 |
2.80
|
114,800 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
13/11/2012 |
2.80
|
206,240 | 2.80 | 2.90 | 2.70 | 0 | 20,000 | -0.1 |
12/11/2012 |
2.80
|
144,380 | 2.70 | 2.80 | 2.70 | 0 | 30,000 | -0.1 |
09/11/2012 |
2.70
|
110,660 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
08/11/2012 |
2.70
|
112,320 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
07/11/2012 |
2.70
|
159,480 | 2.60 | 2.70 | 2.60 | 50,000 | 0 | 0.1 |
06/11/2012 |
2.60
|
159,570 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
05/11/2012 |
2.70
|
92,240 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
02/11/2012 |
2.80
|
364,180 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
01/11/2012 |
2.90
|
92,080 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
31/10/2012 |
2.90
|
78,040 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
30/10/2012 |
2.90
|
180,640 | 3 | 3 | 2.90 | 0 | 0 | 0 |
29/10/2012 |
3
|
121,520 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
26/10/2012 |
2.90
|
71,390 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
25/10/2012 |
2.90
|
259,070 | 3 | 3 | 2.90 | 0 | 0 | 0 |
24/10/2012 |
3
|
158,880 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
23/10/2012 |
2.90
|
169,130 | 3 | 3 | 2.90 | 0 | 0 | 0 |
22/10/2012 |
3
|
579,620 | 3 | 3 | 2.90 | 0 | 0 | 0 |
19/10/2012 |
3
|
792,860 | 3.10 | 3.20 | 3 | 0 | 50,000 | -0.2 |
18/10/2012 |
3.10
|
385,170 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
17/10/2012 |
3.10
|
443,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
16/10/2012 |
3.20
|
530,780 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
15/10/2012 |
3.10
|
337,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
12/10/2012 |
3.20
|
636,510 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
11/10/2012 |
3.20
|
520,950 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
10/10/2012 |
3.10
|
856,760 | 3 | 3.10 | 2.90 | 50,000 | 0 | 0.2 |
09/10/2012 |
3
|
375,510 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
08/10/2012 |
3
|
316,820 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
05/10/2012 |
2.90
|
149,710 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
04/10/2012 |
2.80
|
121,220 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
03/10/2012 |
2.90
|
190,050 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
02/10/2012 |
2.80
|
468,170 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
01/10/2012 |
2.90
|
287,770 | 3 | 3 | 2.90 | 0 | 0 | 0 |
28/09/2012 |
3
|
195,860 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
27/09/2012 |
3.10
|
716,150 | 3 | 3.10 | 3.10 | 50,000 | 0 | 0.2 |
26/09/2012 |
3
|
792,670 | 2.90 | 3 | 2.80 | 101,830 | 0 | 0.3 |
25/09/2012 |
2.90
|
109,360 | 3 | 3 | 2.90 | 0 | 0 | 0 |
24/09/2012 |
3
|
176,060 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
21/09/2012 |
3.10
|
461,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
20/09/2012 |
3.10
|
258,210 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
19/09/2012 |
3.20
|
345,730 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
18/09/2012 |
3.30
|
144,060 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
17/09/2012 |
3.40
|
200,930 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
14/09/2012 |
3.40
|
802,420 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
13/09/2012 |
3.30
|
211,270 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |