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) |
-0.17 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/01/2013 |
3.72
|
2,690 | 3.81 | 3.81 | 3.63 | 200 | 0 | 0.0 |
28/01/2013 |
3.81
|
51,210 | 3.72 | 3.89 | 3.54 | 0 | 0 | 0 |
25/01/2013 |
3.72
|
18,220 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 |
24/01/2013 |
3.72
|
9,740 | 3.72 | 3.81 | 3.72 | 0 | 0 | 0 |
23/01/2013 |
3.72
|
112,250 | 3.81 | 3.81 | 3.54 | 10,000 | 0 | 0.0 |
22/01/2013 |
3.81
|
13,690 | 3.63 | 3.81 | 3.63 | 11,000 | 0 | 0.0 |
21/01/2013 |
3.63
|
22,110 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 |
18/01/2013 |
3.81
|
53,250 | 3.89 | 3.89 | 3.63 | 0 | 0 | 0 |
17/01/2013 |
3.89
|
28,020 | 3.98 | 3.98 | 3.72 | 0 | 0 | 0 |
16/01/2013 |
3.98
|
22,760 | 3.98 | 3.98 | 3.72 | 0 | 21,200 | -0.1 |
15/01/2013 |
3.98
|
70 | 3.98 | 3.98 | 3.89 | 0 | 0 | 0 |
14/01/2013 |
3.98
|
6,400 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
11/01/2013 |
3.98
|
300 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
10/01/2013 |
3.98
|
510 | 4.07 | 4.07 | 3.89 | 0 | 0 | 0 |
09/01/2013 |
4.07
|
8,530 | 4.07 | 4.07 | 3.89 | 0 | 0 | 0 |
08/01/2013 |
4.07
|
8,950 | 3.98 | 4.07 | 3.89 | 0 | 0 | 0 |
07/01/2013 |
3.98
|
25,300 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
04/01/2013 |
3.98
|
2,400 | 3.98 | 3.98 | 3.89 | 0 | 0 | 0 |
03/01/2013 |
3.98
|
11,570 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 |
02/01/2013 |
3.89
|
21,800 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
28/12/2012 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
27/12/2012 |
3.89
|
50 | 3.89 | 3.89 | 3.72 | 0 | 0 | 0 |
26/12/2012 |
3.89
|
5,030 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
25/12/2012 |
3.89
|
5,250 | 3.89 | 3.89 | 3.72 | 0 | 0 | 0 |
24/12/2012 |
3.89
|
350 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
21/12/2012 |
3.81
|
5,040 | 3.89 | 3.89 | 3.72 | 0 | 0 | 0 |
20/12/2012 |
3.89
|
1,110 | 4.07 | 4.07 | 3.89 | 0 | 0 | 0 |
19/12/2012 |
4.07
|
1,760 | 3.98 | 4.07 | 4.07 | 0 | 0 | 0 |
18/12/2012 |
3.98
|
13,010 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
17/12/2012 |
3.98
|
18,730 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 |
14/12/2012 |
3.89
|
7,020 | 3.81 | 3.89 | 3.72 | 0 | 0 | 0 |
13/12/2012 |
3.81
|
10 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
12/12/2012 |
3.98
|
1,230 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
11/12/2012 |
3.98
|
5,400 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
10/12/2012 |
3.98
|
1,310 | 4.07 | 4.07 | 3.89 | 0 | 0 | 0 |
07/12/2012 |
4.07
|
2,710 | 3.89 | 4.07 | 3.72 | 0 | 0 | 0 |
06/12/2012 |
3.89
|
40 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
05/12/2012 |
3.89
|
1,580 | 3.81 | 3.89 | 3.72 | 0 | 0 | 0 |
04/12/2012 |
3.81
|
3,780 | 3.81 | 3.81 | 3.72 | 1,060 | 0 | 0.0 |
03/12/2012 |
3.81
|
590 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
30/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
29/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
28/11/2012 |
3.98
|
1,070 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
27/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
26/11/2012 |
3.98
|
5,900 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
23/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
22/11/2012 |
3.98
|
630 | 3.89 | 3.98 | 3.89 | 100 | 0 | 0.0 |
21/11/2012 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
20/11/2012 |
3.89
|
1,010 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
19/11/2012 |
3.89
|
420 | 3.89 | 3.89 | 3.81 | 0 | 160 | -0.0 |
16/11/2012 |
3.89
|
1,620 | 3.98 | 3.98 | 3.81 | 0 | 1,000 | -0.0 |
15/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
14/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
13/11/2012 |
3.98
|
200 | 3.98 | 3.98 | 3.89 | 0 | 0 | 0 |
12/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
09/11/2012 |
3.98
|
8,860 | 3.98 | 3.98 | 3.89 | 8,840 | 0 | 0.0 |
08/11/2012 |
3.98
|
21,090 | 3.98 | 3.98 | 3.89 | 19,000 | 0 | 0.1 |
07/11/2012 |
3.98
|
80 | 3.98 | 3.98 | 3.89 | 0 | 0 | 0 |
06/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
05/11/2012 |
3.98
|
10,140 | 3.98 | 3.98 | 3.89 | 10,110 | 0 | 0.0 |
02/11/2012 |
3.98
|
1,150 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 |
01/11/2012 |
3.89
|
2,280 | 3.98 | 3.98 | 3.89 | 0 | 0 | 0 |
31/10/2012 |
3.98
|
3,800 | 3.98 | 3.98 | 3.89 | 0 | 0 | 0 |
30/10/2012 |
3.98
|
1,310 | 3.98 | 3.98 | 3.89 | 300 | 0 | 0.0 |
29/10/2012 |
3.98
|
1,180 | 3.98 | 3.98 | 3.89 | 0 | 0 | 0 |
26/10/2012 |
3.98
|
530 | 3.98 | 3.98 | 3.89 | 0 | 0 | 0 |
25/10/2012 |
3.98
|
28,660 | 3.98 | 3.98 | 3.89 | 12,340 | 0 | 0.1 |
24/10/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
23/10/2012 |
3.98
|
1,040 | 4.07 | 4.07 | 3.98 | 0 | 0 | 0 |
22/10/2012 |
4.07
|
11,380 | 3.89 | 4.07 | 3.89 | 9,210 | 0 | 0.0 |
19/10/2012 |
3.89
|
10,800 | 4.07 | 4.07 | 3.89 | 3,000 | 0 | 0.0 |
18/10/2012 |
4.07
|
1,650 | 4.16 | 4.25 | 3.98 | 0 | 0 | 0 |
17/10/2012 |
4.16
|
1,450 | 4.16 | 4.16 | 3.98 | 0 | 0 | 0 |
16/10/2012 |
4.16
|
540 | 4.07 | 4.16 | 3.98 | 0 | 0 | 0 |
15/10/2012 |
4.07
|
1,030 | 4.07 | 4.16 | 3.98 | 0 | 0 | 0 |
12/10/2012 |
4.07
|
1,190 | 4.07 | 4.07 | 3.98 | 0 | 0 | 0 |
11/10/2012 |
4.07
|
3,160 | 3.98 | 4.07 | 3.89 | 0 | 0 | 0 |
10/10/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
09/10/2012 |
3.98
|
6,750 | 3.89 | 3.98 | 3.81 | 6,510 | 0 | 0.0 |
08/10/2012 |
3.89
|
9,290 | 3.89 | 3.98 | 3.89 | 2,480 | 0 | 0.0 |
05/10/2012 |
3.89
|
5,860 | 3.98 | 3.98 | 3.89 | 2,650 | 0 | 0.0 |
04/10/2012 |
3.98
|
90 | 3.98 | 3.98 | 3.89 | 0 | 0 | 0 |
03/10/2012 |
3.98
|
1,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
02/10/2012 |
3.98
|
1,420 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 |
01/10/2012 |
3.89
|
15,710 | 4.07 | 4.07 | 3.89 | 500 | 0 | 0.0 |
28/09/2012 |
4.07
|
1,590 | 4.07 | 4.07 | 3.98 | 0 | 0 | 0 |
27/09/2012 |
4.07
|
22,690 | 4.07 | 4.07 | 3.89 | 0 | 0 | 0 |
26/09/2012 |
4.07
|
1,150 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
25/09/2012 |
4.07
|
2,000 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 |
24/09/2012 |
4.16
|
5,170 | 4.16 | 4.16 | 3.98 | 0 | 0 | 0 |
21/09/2012 |
4.16
|
440 | 4.07 | 4.16 | 3.89 | 0 | 0 | 0 |
20/09/2012 |
4.07
|
13,570 | 4.16 | 4.16 | 3.98 | 0 | 0 | 0 |
19/09/2012 |
4.16
|
510 | 4.34 | 4.34 | 4.16 | 0 | 0 | 0 |
18/09/2012 |
4.34
|
19,720 | 4.34 | 4.34 | 4.16 | 0 | 0 | 0 |
17/09/2012 |
4.34
|
3,350 | 4.34 | 4.34 | 4.16 | 0 | 0 | 0 |
14/09/2012 |
4.34
|
5,050 | 4.25 | 4.34 | 4.25 | 0 | 0 | 0 |
13/09/2012 |
4.25
|
5,520 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 |
12/09/2012 |
4.25
|
10,060 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 |
11/09/2012 |
4.25
|
10 | 4.16 | 4.25 | 4.25 | 0 | 0 | 0 |
10/09/2012 |
4.16
|
24,060 | 4.16 | 4.34 | 4.07 | 0 | 0 | 0 |