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) |
-0.70 | -4.12% | 1,030,600 | 39,100 | 0.7 |
16
17
16.20
|
2 tháng
(2024-07-22) |
-1.40 | -7.91% | 2,495,500 | 138,200 | 2.4 |
16
17.70
16.20
|
3 tháng
(2024-06-24) |
-2.20 | -11.89% | 5,518,700 | 188,500 | 3.3 |
16
18.50
16.20
|
6 tháng
(2024-03-25) |
-1.60 | -8.94% | 15,849,400 | -850,620 | -14.1 |
15.90
18.90
16.20
|
12 tháng
(2023-09-26) |
-2.26 | -12.18% | 35,718,100 | 845,640 | 15.1 |
15.90
19.34
16.20
|
24 tháng
(2022-10-03) |
-3.14 | -16.17% | 83,524,391 | 3,716,563 | 69.0 |
13.87
20.12
16.20
|
36 tháng
(2021-10-06) |
-1.19 | -6.81% | 120,233,134 | 4,795,313 | 115.9 |
13.87
23.65
16.20
|
60 tháng
(2019-10-17) |
7.30 | 81.18% | 187,312,287 | 3,545,973 | 86.6 |
6.93
23.65
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/10/2013 |
4.21
|
160 | 4.18 | 4.21 | 4.18 | 0 | 0 | 0 |
11/10/2013 |
4.18
|
10 | 3.97 | 4.18 | 4.18 | 0 | 0 | 0 |
10/10/2013 |
3.97
|
22,100 | 4.25 | 4.25 | 3.97 | 0 | 22,100 | -0.6 |
09/10/2013 |
4.25
|
10 | 4.21 | 4.25 | 4.25 | 0 | 0 | 0 |
08/10/2013 |
4.21
|
2,840 | 3.97 | 4.21 | 3.97 | 0 | 2,750 | -0.1 |
07/10/2013 |
3.97
|
31,180 | 4.25 | 4.33 | 3.97 | 0 | 30,000 | -0.8 |
04/10/2013 |
4.25
|
39,340 | 4.35 | 4.49 | 4.19 | 0 | 0 | 0 |
03/10/2013 |
4.35
|
1,820 | 4.45 | 4.45 | 4.18 | 0 | 0 | 0 |
02/10/2013 |
4.45
|
36,650 | 4.22 | 4.49 | 4.39 | 0 | 420 | -0.0 |
01/10/2013 |
4.22
|
21,950 | 4.11 | 4.39 | 4.11 | 0 | 0 | 0 |
30/09/2013 |
4.11
|
19,260 | 3.87 | 4.13 | 3.88 | 0 | 400 | -0.0 |
27/09/2013 |
3.87
|
20,250 | 3.65 | 3.87 | 3.42 | 0 | 200 | -0.0 |
26/09/2013 |
3.65
|
1,580 | 3.43 | 3.67 | 3.48 | 0 | 0 | 0 |
25/09/2013 |
3.43
|
16,840 | 3.22 | 3.43 | 3.42 | 0 | 5,430 | -0.1 |
24/09/2013 |
3.22
|
6,020 | 3.02 | 3.22 | 3.20 | 0 | 0 | 0 |
23/09/2013 |
3.02
|
11,240 | 3.14 | 3.33 | 3.02 | 0 | 3,000 | -0.1 |
20/09/2013 |
3.14
|
2,410 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 |
19/09/2013 |
3.17
|
570 | 3.12 | 3.19 | 2.94 | 0 | 550 | -0.0 |
18/09/2013 |
3.12
|
200 | 3.17 | 3.17 | 2.97 | 0 | 20 | -0.0 |
17/09/2013 |
3.17
|
5,010 | 3.34 | 3.34 | 3.17 | 0 | 0 | 0 |
16/09/2013 |
3.34
|
860 | 3.34 | 3.40 | 3.31 | 850 | 0 | 0.0 |
13/09/2013 |
3.34
|
10 | 3.12 | 3.34 | 3.34 | 0 | 0 | 0 |
12/09/2013 |
3.12
|
36,970 | 3.12 | 3.34 | 3.12 | 400 | 36,930 | -0.8 |
11/09/2013 |
3.12
|
4,310 | 3.19 | 3.19 | 3.12 | 0 | 4,000 | -0.1 |
10/09/2013 |
3.19
|
230 | 3.17 | 3.19 | 3.19 | 0 | 230 | -0.0 |
09/09/2013 |
3.17
|
7,000 | 3.17 | 3.19 | 3.17 | 6,000 | 7,000 | -0.0 |
06/09/2013 |
3.17
|
2,390 | 3.40 | 3.40 | 3.17 | 0 | 2,390 | -0.0 |
05/09/2013 |
3.40
|
880 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 |
04/09/2013 |
3.56
|
50 | 3.82 | 3.82 | 3.56 | 0 | 40 | -0.0 |
03/09/2013 |
3.82
|
50 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 |
30/08/2013 |
4.10
|
420 | 4.08 | 4.10 | 3.80 | 0 | 0 | 0 |
29/08/2013 |
4.08
|
300 | 4.02 | 4.08 | 4.08 | 0 | 0 | 0 |
28/08/2013 |
4.02
|
0 | 3.97 | 4.02 | 4.02 | 0 | 0 | 0 |
27/08/2013 |
3.97
|
270 | 3.97 | 4.02 | 3.71 | 0 | 100 | -0.0 |
26/08/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
23/08/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
22/08/2013 |
3.97
|
10 | 3.94 | 3.97 | 3.97 | 0 | 0 | 0 |
21/08/2013 |
3.94
|
50 | 3.70 | 3.94 | 3.94 | 0 | 0 | 0 |
20/08/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
19/08/2013 |
3.70
|
860 | 3.46 | 3.70 | 3.23 | 0 | 0 | 0 |
16/08/2013 |
3.46
|
90 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 |
15/08/2013 |
3.53
|
40 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
14/08/2013 |
3.53
|
610 | 3.33 | 3.53 | 3.34 | 0 | 0 | 0 |
13/08/2013 |
3.33
|
340 | 3.33 | 3.54 | 3.33 | 0 | 0 | 0 |
12/08/2013 |
3.33
|
210 | 3.11 | 3.33 | 3.33 | 0 | 0 | 0 |
09/08/2013 |
3.11
|
670 | 3.33 | 3.54 | 3.11 | 0 | 240 | -0.0 |
08/08/2013 |
3.33
|
500 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 |
07/08/2013 |
3.48
|
510 | 3.70 | 3.70 | 3.48 | 0 | 0 | 0 |
06/08/2013 |
3.70
|
1,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/08/2013 |
3.70
|
270 | 3.70 | 3.71 | 3.70 | 0 | 0 | 0 |
02/08/2013 |
3.70
|
1,000 | 3.68 | 3.70 | 3.68 | 0 | 100 | -0.0 |
01/08/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
31/07/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
30/07/2013 |
3.68
|
310 | 3.45 | 3.68 | 3.67 | 0 | 0 | 0 |
29/07/2013 |
3.45
|
10 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 |
26/07/2013 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/07/2013 |
3.70
|
190 | 3.48 | 3.71 | 3.40 | 0 | 0 | 0 |
24/07/2013 |
3.48
|
390 | 3.71 | 3.71 | 3.46 | 0 | 200 | -0.0 |
23/07/2013 |
3.71
|
100 | 3.79 | 3.79 | 3.71 | 0 | 0 | 0 |
22/07/2013 |
3.79
|
200 | 3.56 | 3.79 | 3.79 | 0 | 0 | 0 |
19/07/2013 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
18/07/2013 |
3.56
|
80 | 3.68 | 3.68 | 3.54 | 0 | 60 | -0.0 |
17/07/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
16/07/2013 |
3.68
|
500 | 3.50 | 3.68 | 3.68 | 0 | 0 | 0 |
15/07/2013 |
3.50
|
20 | 3.29 | 3.50 | 3.11 | 0 | 0 | 0 |
12/07/2013 |
3.29
|
10 | 3.42 | 3.42 | 3.29 | 0 | 0 | 0 |
11/07/2013 |
3.42
|
1,860 | 3.67 | 3.67 | 3.42 | 0 | 610 | -0.0 |
10/07/2013 |
3.67
|
1,950 | 3.93 | 3.93 | 3.67 | 0 | 0 | 0 |
09/07/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
08/07/2013 |
3.93
|
2,200 | 3.68 | 3.93 | 3.93 | 2,200 | 0 | 0.1 |
05/07/2013 |
3.68
|
10 | 3.94 | 3.94 | 3.68 | 0 | 0 | 0 |
04/07/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
03/07/2013 |
3.94
|
400 | 3.74 | 3.94 | 3.94 | 0 | 0 | 0 |
02/07/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
01/07/2013 |
3.74
|
100 | 4.02 | 4.02 | 3.74 | 0 | 100 | -0.0 |
28/06/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
27/06/2013 |
4.02
|
100 | 3.87 | 4.02 | 4.02 | 0 | 0 | 0 |
26/06/2013 |
3.87
|
300 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
25/06/2013 |
3.87
|
150 | 4.10 | 4.10 | 3.87 | 0 | 0 | 0 |
24/06/2013 |
4.10
|
110 | 4.10 | 4.10 | 3.87 | 0 | 0 | 0 |
21/06/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
20/06/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
19/06/2013 |
4.10
|
140 | 4.02 | 4.10 | 3.88 | 0 | 0 | 0 |
18/06/2013 |
4.02
|
2,140 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
17/06/2013 |
4.02
|
1,340 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
14/06/2013 |
4.02
|
20,980 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
13/06/2013 |
4.02
|
1,450 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
12/06/2013 |
4.02
|
1,500 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
11/06/2013 |
4.02
|
1,700 | 4.02 | 4.13 | 3.74 | 0 | 1,000 | -0.0 |
10/06/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
07/06/2013 |
4.02
|
3,780 | 4.10 | 4.10 | 4.02 | 0 | 0 | 0 |
06/06/2013 |
4.10
|
3,440 | 4.10 | 4.10 | 4.02 | 0 | 100 | -0.0 |
05/06/2013 |
4.10
|
1,270 | 4.18 | 4.18 | 3.96 | 0 | 0 | 0 |
04/06/2013 |
4.18
|
3,300 | 4.49 | 4.49 | 4.18 | 0 | 0 | 0 |
03/06/2013 |
4.49
|
10 | 4.31 | 4.49 | 4.49 | 0 | 0 | 0 |
31/05/2013 |
4.31
|
990 | 4.10 | 4.35 | 4.10 | 0 | 0 | 0 |
30/05/2013 |
4.10
|
3,550 | 4.10 | 4.36 | 3.84 | 0 | 3,000 | -0.1 |
29/05/2013 |
4.10
|
3,550 | 4.10 | 4.10 | 4.10 | 100 | 100 | 0 |
28/05/2013 |
4.10
|
5,620 | 4.14 | 4.14 | 4.02 | 0 | 0 | 0 |
27/05/2013 |
4.14
|
10 | 4.02 | 4.14 | 4.14 | 0 | 0 | 0 |