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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
4.96
|
190,400 | 4.73 | 5.08 | 4.67 | 0 | 0 | 0 |
01/02/2013 |
4.73
|
134,700 | 4.67 | 4.79 | 4.67 | 0 | 0 | 0 |
31/01/2013 |
4.67
|
182,800 | 4.67 | 4.73 | 4.56 | 0 | 20,000 | -0.2 |
30/01/2013 |
4.67
|
90,600 | 4.73 | 4.85 | 4.67 | 0 | 2,000 | -0.0 |
29/01/2013 |
4.73
|
260,700 | 4.44 | 4.79 | 4.44 | 0 | 0 | 0 |
28/01/2013 |
4.44
|
171,000 | 4.21 | 4.56 | 4.27 | 0 | 5,000 | -0.0 |
25/01/2013 |
4.21
|
98,600 | 4.15 | 4.27 | 4.10 | 0 | 0 | 0 |
24/01/2013 |
4.15
|
109,200 | 3.92 | 4.15 | 3.92 | 0 | 0 | 0 |
23/01/2013 |
3.92
|
103,200 | 3.87 | 3.98 | 3.75 | 1,300 | 0 | 0.0 |
22/01/2013 |
3.87
|
126,400 | 3.81 | 3.87 | 3.69 | 0 | 0 | 0 |
21/01/2013 |
3.81
|
75,100 | 3.98 | 4.04 | 3.81 | 5,000 | 20,000 | -0.1 |
18/01/2013 |
3.98
|
112,800 | 3.92 | 4.10 | 3.87 | 0 | 3,000 | -0.0 |
17/01/2013 |
3.92
|
245,900 | 3.81 | 4.04 | 3.75 | 0 | 5,000 | -0.0 |
16/01/2013 |
3.81
|
116,200 | 3.63 | 3.98 | 3.69 | 0 | 0 | 0 |
15/01/2013 |
3.63
|
33,900 | 3.63 | 3.81 | 3.63 | 0 | 0 | 0 |
14/01/2013 |
3.63
|
22,300 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 |
11/01/2013 |
3.63
|
39,700 | 3.63 | 3.75 | 3.63 | 0 | 0 | 0 |
10/01/2013 |
3.63
|
19,000 | 3.58 | 3.63 | 3.52 | 0 | 0 | 0 |
09/01/2013 |
3.58
|
151,500 | 3.69 | 3.81 | 3.58 | 0 | 0 | 0 |
08/01/2013 |
3.69
|
52,500 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 |
07/01/2013 |
3.81
|
32,900 | 3.92 | 3.92 | 3.69 | 0 | 0 | 0 |
04/01/2013 |
3.92
|
50,600 | 3.81 | 3.92 | 3.69 | 0 | 0 | 0 |
03/01/2013 |
3.81
|
20,500 | 3.87 | 4.04 | 3.63 | 0 | 0 | 0 |
02/01/2013 |
3.87
|
42,300 | 3.69 | 3.87 | 3.69 | 0 | 0 | 0 |
28/12/2012 |
3.69
|
62,200 | 3.63 | 3.69 | 3.52 | 0 | 0 | 0 |
27/12/2012 |
3.63
|
48,600 | 3.63 | 3.69 | 3.52 | 0 | 0 | 0 |
26/12/2012 |
3.63
|
44,100 | 3.46 | 3.63 | 3.35 | 0 | 0 | 0 |
25/12/2012 |
3.46
|
30,000 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 |
24/12/2012 |
3.52
|
34,500 | 3.46 | 3.52 | 3.46 | 0 | 0 | 0 |
21/12/2012 |
3.46
|
65,400 | 3.35 | 3.46 | 3.29 | 0 | 0 | 0 |
20/12/2012 |
3.35
|
39,300 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 |
19/12/2012 |
3.52
|
30,300 | 3.40 | 3.58 | 3.35 | 0 | 0 | 0 |
18/12/2012 |
3.40
|
10,700 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
17/12/2012 |
3.40
|
79,600 | 3.29 | 3.40 | 3.29 | 7,500 | 0 | 0.0 |
14/12/2012 |
3.29
|
40,800 | 3.35 | 3.40 | 3.29 | 0 | 0 | 0 |
13/12/2012 |
3.35
|
27,200 | 3.35 | 3.40 | 3.29 | 3,000 | 0 | 0.0 |
12/12/2012 |
3.35
|
45,200 | 3.29 | 3.35 | 3.23 | 3,000 | 0 | 0.0 |
11/12/2012 |
3.29
|
13,200 | 3.29 | 3.35 | 3.23 | 0 | 0 | 0 |
10/12/2012 |
3.29
|
42,500 | 3.17 | 3.29 | 3.17 | 0 | 0 | 0 |
07/12/2012 |
3.17
|
63,100 | 3.23 | 3.29 | 3.17 | 3,500 | 0 | 0.0 |
06/12/2012 |
3.23
|
20,500 | 3.12 | 3.23 | 3.12 | 1,500 | 0 | 0.0 |
05/12/2012 |
3.12
|
11,700 | 3.12 | 3.17 | 3.12 | 0 | 0 | 0 |
04/12/2012 |
3.12
|
10,800 | 3.06 | 3.17 | 3.12 | 2,000 | 0 | 0.0 |
03/12/2012 |
3.06
|
12,400 | 3.00 | 3.12 | 3.06 | 3,000 | 0 | 0.0 |
30/11/2012 |
3.00
|
7,200 | 3.12 | 3.12 | 3.00 | 2,000 | 0 | 0.0 |
29/11/2012 |
3.12
|
6,100 | 3.12 | 3.12 | 3.06 | 2,000 | 0 | 0.0 |
28/11/2012 |
3.12
|
7,000 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
27/11/2012 |
3.12
|
700 | 3.06 | 3.12 | 3.06 | 0 | 0 | 0 |
26/11/2012 |
3.06
|
9,200 | 3.17 | 3.17 | 3.06 | 4,300 | 0 | 0.0 |
23/11/2012 |
3.17
|
27,200 | 3.12 | 3.23 | 3.00 | 0 | 0 | 0 |
22/11/2012 |
3.12
|
5,600 | 3.12 | 3.12 | 3.00 | 2,700 | 0 | 0.0 |
21/11/2012 |
3.12
|
4,400 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 |
20/11/2012 |
3.17
|
59,500 | 3.12 | 3.17 | 3.06 | 8,000 | 0 | 0.0 |
19/11/2012 |
3.12
|
14,200 | 3.06 | 3.12 | 3.00 | 5,000 | 0 | 0.0 |
16/11/2012 |
3.06
|
5,500 | 3.06 | 3.06 | 3.00 | 4,000 | 0 | 0.0 |
15/11/2012 |
3.06
|
24,900 | 3.00 | 3.06 | 2.94 | 10,000 | 0 | 0.1 |
14/11/2012 |
3.00
|
33,500 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 |
13/11/2012 |
3.00
|
94,700 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
12/11/2012 |
3.12
|
9,100 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
09/11/2012 |
3.12
|
13,200 | 3.12 | 3.12 | 3.00 | 10,000 | 0 | 0.1 |
08/11/2012 |
3.12
|
10,000 | 3.17 | 3.17 | 3.00 | 0 | 0 | 0 |
07/11/2012 |
3.17
|
25,500 | 3.00 | 3.17 | 3.00 | 0 | 0 | 0 |
06/11/2012 |
3.00
|
33,800 | 2.94 | 3.00 | 2.94 | 0 | 0 | 0 |
05/11/2012 |
2.94
|
18,900 | 2.88 | 2.94 | 2.83 | 0 | 0 | 0 |
02/11/2012 |
2.88
|
38,200 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 |
01/11/2012 |
3.06
|
6,000 | 3.06 | 3.06 | 3.00 | 0 | 0 | 0 |
31/10/2012 |
3.06
|
19,000 | 3.12 | 3.12 | 2.94 | 0 | 0 | 0 |
30/10/2012 |
3.12
|
1,600 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
29/10/2012 |
3.12
|
9,100 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 |
26/10/2012 |
3.17
|
5,000 | 3.06 | 3.17 | 3.12 | 0 | 0 | 0 |
25/10/2012 |
3.06
|
34,900 | 3.06 | 3.17 | 3.06 | 0 | 0 | 0 |
24/10/2012 |
3.06
|
18,900 | 2.94 | 3.06 | 3.00 | 0 | 0 | 0 |
23/10/2012 |
2.94
|
10,200 | 2.88 | 3.00 | 2.83 | 0 | 0 | 0 |
22/10/2012 |
2.88
|
15,400 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 |
19/10/2012 |
3.06
|
34,400 | 3.17 | 3.17 | 3.00 | 0 | 0 | 0 |
18/10/2012 |
3.17
|
36,500 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 |
17/10/2012 |
3.17
|
62,400 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 |
16/10/2012 |
3.17
|
27,800 | 3.06 | 3.17 | 3.06 | 0 | 0 | 0 |
15/10/2012 |
3.06
|
34,000 | 3.17 | 3.17 | 3.00 | 0 | 0 | 0 |
12/10/2012 |
3.17
|
45,700 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 |
11/10/2012 |
3.17
|
63,000 | 3.17 | 3.23 | 3.12 | 0 | 0 | 0 |
10/10/2012 |
3.17
|
26,800 | 3.06 | 3.17 | 3.00 | 0 | 0 | 0 |
09/10/2012 |
3.06
|
117,200 | 2.94 | 3.12 | 3.06 | 0 | 0 | 0 |
08/10/2012 |
2.94
|
89,200 | 2.77 | 2.94 | 2.83 | 0 | 0 | 0 |
05/10/2012 |
2.77
|
32,900 | 2.71 | 2.77 | 2.71 | 7,900 | 0 | 0.0 |
04/10/2012 |
2.71
|
23,700 | 2.71 | 2.71 | 2.65 | 12,100 | 0 | 0.1 |
03/10/2012 |
2.71
|
25,300 | 2.54 | 2.71 | 2.60 | 0 | 0 | 0 |
02/10/2012 |
2.54
|
10,900 | 2.60 | 2.60 | 2.54 | 0 | 0 | 0 |
01/10/2012 |
2.60
|
46,600 | 2.65 | 2.65 | 2.54 | 0 | 0 | 0 |
28/09/2012 |
2.65
|
52,100 | 2.77 | 2.77 | 2.65 | 0 | 0 | 0 |
27/09/2012 |
2.77
|
30,200 | 2.77 | 2.83 | 2.71 | 0 | 0 | 0 |
26/09/2012 |
2.77
|
15,400 | 2.71 | 2.77 | 2.71 | 0 | 0 | 0 |
25/09/2012 |
2.71
|
35,400 | 2.83 | 2.83 | 2.71 | 0 | 0 | 0 |
24/09/2012 |
2.83
|
28,800 | 2.94 | 2.94 | 2.77 | 0 | 0 | 0 |
21/09/2012 |
2.94
|
25,200 | 2.83 | 2.94 | 2.88 | 0 | 0 | 0 |
20/09/2012 |
2.83
|
92,400 | 2.88 | 2.88 | 2.77 | 0 | 0 | 0 |
19/09/2012 |
2.88
|
98,000 | 2.83 | 2.94 | 2.77 | 0 | 0 | 0 |
18/09/2012 |
2.83
|
66,700 | 3.00 | 3.00 | 2.83 | 10,000 | 0 | 0.1 |
17/09/2012 |
3.00
|
16,200 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
14/09/2012 |
3.12
|
25,300 | 3.00 | 3.12 | 3.00 | 0 | 0 | 0 |