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) |
-0.99 | -9.17% | 82,675,200 | -3,199,500 | -32.2 |
9.60
10.80
9.81
|
2 tháng
(2024-07-22) |
-1.89 | -16.15% | 209,009,300 | -4,464,045 | -47.7 |
9.60
12
9.81
|
3 tháng
(2024-06-21) |
-1.69 | -14.70% | 345,279,900 | -8,914,372 | -98.3 |
9.60
12.40
9.81
|
6 tháng
(2024-03-25) |
-0.94 | -8.74% | 628,053,800 | -21,070,435 | -236.4 |
9.48
12.40
9.81
|
12 tháng
(2023-09-25) |
0.23 | 2.40% | 1,008,518,700 | -7,530,045 | -89.1 |
8
12.40
9.81
|
24 tháng
(2022-09-30) |
-0.08 | -0.81% | 2,212,258,300 | -6,964,358 | -87.3 |
5.69
12.45
9.81
|
36 tháng
(2021-10-05) |
-6.19 | -38.69% | 3,572,170,600 | -14,164,296 | -206.9 |
5.69
22.80
9.81
|
60 tháng
(2019-10-16) |
-2.59 | -20.89% | 5,358,004,510 | -12,826,856 | -188.4 |
5.69
22.80
9.81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
5.02
|
461,520 | 4.99 | 5.02 | 4.93 | 0 | 0 | 0 |
19/11/2013 |
4.99
|
1,056,640 | 4.84 | 4.99 | 4.84 | 0 | 41,700 | -0.7 |
18/11/2013 |
4.84
|
938,900 | 4.75 | 4.90 | 4.75 | 0 | 0 | 0 |
15/11/2013 |
4.69
|
211,500 | 4.67 | 4.72 | 4.67 | 0 | 0 | 0 |
14/11/2013 |
4.67
|
286,300 | 4.72 | 4.72 | 4.67 | 0 | 0 | 0 |
13/11/2013 |
4.69
|
293,700 | 4.64 | 4.75 | 4.64 | 0 | 0 | 0 |
12/11/2013 |
4.72
|
363,700 | 4.87 | 4.87 | 4.72 | 0 | 0 | 0 |
11/11/2013 |
4.84
|
531,000 | 4.72 | 4.84 | 4.72 | 0 | 3,000 | -0.0 |
08/11/2013 |
4.69
|
197,600 | 4.78 | 4.78 | 4.69 | 0 | 0 | 0 |
07/11/2013 |
4.72
|
636,100 | 4.69 | 4.81 | 4.69 | 52,000 | 2,000 | 0.8 |
06/11/2013 |
4.69
|
323,600 | 4.67 | 4.69 | 4.64 | 1,200 | 0 | 0.0 |
05/11/2013 |
4.67
|
455,400 | 4.69 | 4.72 | 4.61 | 0 | 40,000 | -0.6 |
04/11/2013 |
4.69
|
282,000 | 4.55 | 4.69 | 4.55 | 0 | 0 | 0 |
01/11/2013 |
4.58
|
291,100 | 4.61 | 4.64 | 4.58 | 0 | 16,900 | -0.3 |
31/10/2013 |
4.61
|
201,600 | 4.61 | 4.64 | 4.58 | 0 | 0 | 0 |
30/10/2013 |
4.61
|
246,000 | 4.67 | 4.69 | 4.61 | 0 | 0 | 0 |
29/10/2013 |
4.67
|
341,600 | 4.55 | 4.67 | 4.55 | 0 | 0 | 0 |
28/10/2013 |
4.58
|
726,600 | 4.75 | 4.81 | 4.58 | 0 | 200 | -0.0 |
25/10/2013 |
4.78
|
361,300 | 4.87 | 4.87 | 4.75 | 4,100 | 0 | 0.1 |
24/10/2013 |
4.87
|
664,600 | 4.87 | 4.90 | 4.72 | 0 | 0 | 0 |
23/10/2013 |
4.87
|
762,000 | 4.78 | 4.93 | 4.78 | 62,900 | 0 | 1.0 |
22/10/2013 |
4.75
|
728,500 | 4.78 | 4.81 | 4.69 | 0 | 0 | 0 |
21/10/2013 |
4.81
|
710,200 | 4.90 | 4.99 | 4.81 | 0 | 28,600 | -0.5 |
18/10/2013 |
4.87
|
966,800 | 4.75 | 4.90 | 4.72 | 0 | 0 | 0 |
17/10/2013 |
4.75
|
976,300 | 4.64 | 4.81 | 4.64 | 0 | 0 | 0 |
16/10/2013 |
4.64
|
427,500 | 4.58 | 4.75 | 4.55 | 0 | 5,000 | -0.1 |
15/10/2013 |
4.61
|
470,500 | 4.49 | 4.64 | 4.49 | 0 | 2,000 | -0.0 |
14/10/2013 |
4.49
|
393,500 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
11/10/2013 |
4.61
|
399,100 | 4.67 | 4.72 | 4.58 | 0 | 0 | 0 |
10/10/2013 |
4.64
|
1,514,300 | 4.46 | 4.78 | 4.46 | 105,000 | 0 | 1.7 |
09/10/2013 |
4.49
|
717,600 | 4.52 | 4.55 | 4.46 | 0 | 0 | 0 |
08/10/2013 |
4.52
|
621,000 | 4.55 | 4.58 | 4.46 | 0 | 0 | 0 |
07/10/2013 |
4.58
|
918,800 | 4.34 | 4.64 | 4.34 | 0 | 35,000 | -0.5 |
04/10/2013 |
4.34
|
407,900 | 4.31 | 4.34 | 4.28 | 0 | 0 | 0 |
03/10/2013 |
4.34
|
918,800 | 4.31 | 4.34 | 4.25 | 0 | 0 | 0 |
02/10/2013 |
4.31
|
1,044,300 | 4.19 | 4.37 | 4.19 | 4,100 | 0 | 0.1 |
01/10/2013 |
4.19
|
1,124,400 | 4.02 | 4.22 | 4.02 | 0 | 20,000 | -0.3 |
30/09/2013 |
4.02
|
239,200 | 4.02 | 4.05 | 4.02 | 0 | 0 | 0 |
27/09/2013 |
3.99
|
396,700 | 4.02 | 4.05 | 3.99 | 4,000 | 0 | 0.1 |
26/09/2013 |
4.05
|
695,200 | 3.96 | 4.07 | 3.93 | 0 | 0 | 0 |
25/09/2013 |
3.96
|
428,700 | 3.87 | 4.02 | 3.87 | 20,000 | 0 | 0.3 |
24/09/2013 |
3.90
|
200,200 | 3.87 | 3.90 | 3.81 | 0 | 0 | 0 |
23/09/2013 |
3.87
|
222,800 | 3.84 | 3.87 | 3.81 | 0 | 100,000 | -1.3 |
20/09/2013 |
3.84
|
89,900 | 3.84 | 3.84 | 3.81 | 0 | 0 | 0 |
19/09/2013 |
3.84
|
120,100 | 3.84 | 3.84 | 3.81 | 19,000 | 10,000 | 0.1 |
18/09/2013 |
3.81
|
270,200 | 3.84 | 3.87 | 3.81 | 88,500 | 0 | 1.1 |
17/09/2013 |
3.81
|
129,100 | 3.84 | 3.84 | 3.81 | 0 | 0 | 0 |
16/09/2013 |
3.84
|
64,300 | 3.87 | 3.87 | 3.81 | 0 | 9,000 | -0.1 |
13/09/2013 |
3.87
|
154,800 | 3.90 | 3.93 | 3.84 | 73,800 | 55,900 | 0.2 |
12/09/2013 |
3.90
|
87,500 | 3.84 | 3.90 | 3.84 | 35,800 | 0 | 0.5 |
11/09/2013 |
3.84
|
85,000 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 |
10/09/2013 |
3.84
|
145,400 | 3.84 | 3.87 | 3.81 | 0 | 0 | 0 |
09/09/2013 |
3.81
|
105,400 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 |
06/09/2013 |
3.90
|
56,200 | 3.87 | 3.90 | 3.57 | 0 | 0 | 0 |
05/09/2013 |
3.90
|
41,300 | 3.93 | 3.93 | 3.84 | 0 | 0 | 0 |
04/09/2013 |
3.90
|
49,500 | 3.57 | 3.93 | 3.57 | 0 | 0 | 0 |
03/09/2013 |
3.93
|
19,700 | 3.93 | 3.93 | 3.90 | 0 | 0 | 0 |
30/08/2013 |
3.96
|
90,000 | 3.93 | 3.96 | 3.90 | 14,700 | 0 | 0.2 |
29/08/2013 |
3.90
|
57,000 | 3.93 | 3.96 | 3.90 | 0 | 0 | 0 |
28/08/2013 |
3.93
|
195,700 | 3.96 | 3.96 | 3.87 | 35,000 | 0 | 0.5 |
27/08/2013 |
3.99
|
85,700 | 3.99 | 3.99 | 3.96 | 0 | 0 | 0 |
26/08/2013 |
4.02
|
130,300 | 3.99 | 4.02 | 3.96 | 30,000 | 0 | 0.4 |
23/08/2013 |
3.99
|
173,600 | 4.05 | 4.05 | 3.96 | 75,900 | 1,500 | 1.0 |
22/08/2013 |
3.99
|
169,100 | 4.02 | 4.05 | 3.96 | 37,200 | 0 | 0.5 |
21/08/2013 |
4.05
|
272,700 | 3.99 | 4.05 | 3.96 | 0 | 0 | 0 |
20/08/2013 |
4.02
|
159,800 | 4.07 | 4.07 | 3.99 | 5,000 | 0 | 0.1 |
19/08/2013 |
4.05
|
314,300 | 3.96 | 4.07 | 3.96 | 0 | 0 | 0 |
16/08/2013 |
3.96
|
113,900 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
15/08/2013 |
3.96
|
162,000 | 3.93 | 3.96 | 3.87 | 0 | 0 | 0 |
14/08/2013 |
3.93
|
216,100 | 3.93 | 3.93 | 3.87 | 0 | 0 | 0 |
13/08/2013 |
3.93
|
193,900 | 3.93 | 3.96 | 3.90 | 0 | 0 | 0 |
12/08/2013 |
3.96
|
104,300 | 3.96 | 3.99 | 3.93 | 0 | 0 | 0 |
09/08/2013 |
3.96
|
211,600 | 3.96 | 4.02 | 3.96 | 0 | 35,800 | -0.5 |
08/08/2013 |
3.93
|
264,100 | 3.96 | 3.99 | 3.93 | 0 | 0 | 0 |
07/08/2013 |
3.93
|
130,200 | 3.96 | 3.99 | 3.93 | 0 | 12,700 | -0.2 |
06/08/2013 |
3.93
|
176,600 | 3.90 | 3.96 | 3.87 | 0 | 47,700 | -0.6 |
05/08/2013 |
3.93
|
94,400 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
02/08/2013 |
3.96
|
22,100 | 3.93 | 3.96 | 3.90 | 0 | 0 | 0 |
01/08/2013 |
3.96
|
44,100 | 3.90 | 3.96 | 3.87 | 0 | 0 | 0 |
31/07/2013 |
3.93
|
28,800 | 3.90 | 3.93 | 3.87 | 0 | 0 | 0 |
30/07/2013 |
3.90
|
73,000 | 3.84 | 3.90 | 3.84 | 0 | 0 | 0 |
29/07/2013 |
3.87
|
94,000 | 3.66 | 3.99 | 3.66 | 3,500 | 5,000 | -0.0 |
26/07/2013 |
3.93
|
90,800 | 3.96 | 3.99 | 3.90 | 0 | 5,100 | -0.1 |
25/07/2013 |
3.96
|
137,000 | 3.96 | 3.96 | 3.93 | 0 | 62,200 | -0.8 |
24/07/2013 |
3.96
|
153,200 | 4.02 | 4.05 | 3.93 | 41,000 | 21,500 | 0.3 |
23/07/2013 |
4.07
|
90,800 | 4.05 | 4.07 | 4.02 | 28,200 | 0 | 0.4 |
22/07/2013 |
4.07
|
83,200 | 4.10 | 4.10 | 4.02 | 0 | 0 | 0 |
19/07/2013 |
4.05
|
240,700 | 4.02 | 4.10 | 4.02 | 2,000 | 50,800 | -0.7 |
18/07/2013 |
4.02
|
218,000 | 3.99 | 4.07 | 3.99 | 0 | 26,200 | -0.4 |
17/07/2013 |
4.02
|
27,400 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 |
16/07/2013 |
3.99
|
84,700 | 4.05 | 4.05 | 3.99 | 20,000 | 0 | 0.3 |
15/07/2013 |
4.02
|
183,600 | 3.99 | 4.05 | 3.96 | 88,200 | 53,000 | 0.5 |
12/07/2013 |
3.99
|
128,200 | 3.96 | 3.99 | 3.90 | 0 | 0 | 0 |
11/07/2013 |
3.90
|
78,300 | 3.93 | 3.93 | 3.90 | 0 | 0 | 0 |
10/07/2013 |
3.93
|
60,500 | 3.93 | 3.96 | 3.90 | 0 | 11,000 | -0.1 |
09/07/2013 |
3.90
|
59,800 | 3.87 | 3.96 | 3.87 | 0 | 0 | 0 |
08/07/2013 |
3.90
|
97,700 | 3.99 | 4.02 | 3.84 | 0 | 14,000 | -0.2 |
05/07/2013 |
3.84
|
259,700 | 3.96 | 3.96 | 3.84 | 13,100 | 0 | 0.2 |
04/07/2013 |
3.93
|
79,800 | 3.96 | 3.96 | 3.93 | 0 | 0 | 0 |
03/07/2013 |
3.96
|
57,200 | 3.96 | 3.99 | 3.96 | 0 | 0 | 0 |