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) |
-4.56 | -13.02% | 1,415,000 | -91,902 | -3.3 |
30.45
35.10
30.45
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,527,100 | -142,002 | -5.0 |
30.45
36.06
30.45
|
3 tháng
(2024-06-21) |
-2.70 | -8.13% | 4,562,700 | -95,904 | -3.4 |
30.45
36.87
30.45
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,358,400 | 712,846 | 21.3 |
26.52
36.87
30.45
|
12 tháng
(2023-09-25) |
6.32 | 26.18% | 22,181,700 | 731,309 | 23.3 |
22.46
36.87
30.45
|
24 tháng
(2022-09-30) |
5.86 | 23.83% | 43,124,900 | -1,496,224 | -41.7 |
19.86
36.87
30.45
|
36 tháng
(2021-10-05) |
5.52 | 22.12% | 57,560,100 | -1,299,407 | -34.6 |
19.86
36.87
30.45
|
60 tháng
(2019-10-16) |
11.36 | 59.55% | 100,939,470 | -2,679,237 | -60.5 |
12.91
36.87
30.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
6.42
|
30,330 | 6.36 | 6.42 | 6.36 | 0 | 0 | 0 |
19/11/2013 |
6.36
|
24,280 | 6.36 | 6.42 | 6.30 | 0 | 4,120 | -0.0 |
18/11/2013 |
6.36
|
74,110 | 6.17 | 6.36 | 6.11 | 0 | 0 | 0 |
15/11/2013 |
6.17
|
9,640 | 6.23 | 6.23 | 6.17 | 0 | 0 | 0 |
14/11/2013 |
6.23
|
11,940 | 6.23 | 6.23 | 6.17 | 0 | 0 | 0 |
13/11/2013 |
6.23
|
18,100 | 6.30 | 6.42 | 6.17 | 0 | 0 | 0 |
12/11/2013 |
6.30
|
163,860 | 6.11 | 6.30 | 6.11 | 0 | 0 | 0 |
11/11/2013 |
6.11
|
63,460 | 6.11 | 6.17 | 6.05 | 0 | 0 | 0 |
08/11/2013 |
6.11
|
101,490 | 6.17 | 6.23 | 6.11 | 0 | 0 | 0 |
07/11/2013 |
6.17
|
63,950 | 6.23 | 6.23 | 6.11 | 1,000 | 0 | 0.0 |
06/11/2013 |
6.23
|
117,740 | 6.11 | 6.23 | 6.11 | 0 | 0 | 0 |
05/11/2013 |
6.11
|
120,370 | 6.17 | 6.23 | 6.11 | 0 | 0 | 0 |
04/11/2013 |
6.17
|
72,480 | 6.17 | 6.17 | 6.11 | 100 | 0 | 0.0 |
01/11/2013 |
6.17
|
76,850 | 6.17 | 6.23 | 6.11 | 0 | 0 | 0 |
31/10/2013 |
6.17
|
50,250 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 |
30/10/2013 |
6.30
|
100,700 | 6.05 | 6.36 | 6.11 | 0 | 0 | 0 |
29/10/2013 |
6.05
|
19,050 | 6.05 | 6.05 | 5.93 | 0 | 0 | 0 |
28/10/2013 |
6.05
|
84,620 | 6.11 | 6.17 | 5.99 | 0 | 0 | 0 |
25/10/2013 |
6.11
|
43,830 | 6.17 | 6.30 | 5.99 | 0 | 0 | 0 |
24/10/2013 |
6.17
|
182,750 | 5.87 | 6.23 | 5.87 | 0 | 1,000 | -0.0 |
23/10/2013 |
5.87
|
20,310 | 5.75 | 5.99 | 5.75 | 0 | 0 | 0 |
22/10/2013 |
5.75
|
4,670 | 5.87 | 5.93 | 5.75 | 0 | 0 | 0 |
21/10/2013 |
5.87
|
60,340 | 5.75 | 5.99 | 5.75 | 2,000 | 0 | 0.0 |
18/10/2013 |
5.75
|
11,290 | 5.87 | 5.93 | 5.75 | 0 | 0 | 0 |
17/10/2013 |
5.87
|
48,860 | 5.56 | 5.87 | 5.56 | 0 | 0 | 0 |
16/10/2013 |
5.56
|
12,540 | 5.62 | 5.62 | 5.50 | 0 | 0 | 0 |
15/10/2013 |
5.62
|
18,020 | 5.56 | 5.62 | 5.50 | 0 | 0 | 0 |
14/10/2013 |
5.56
|
4,940 | 5.62 | 5.62 | 5.50 | 0 | 0 | 0 |
11/10/2013 |
5.62
|
35,130 | 5.56 | 5.62 | 5.44 | 0 | 0 | 0 |
10/10/2013 |
5.56
|
25,570 | 5.56 | 5.56 | 5.44 | 0 | 0 | 0 |
09/10/2013 |
5.56
|
2,750 | 5.62 | 5.62 | 5.44 | 0 | 0 | 0 |
08/10/2013 |
5.62
|
14,230 | 5.56 | 5.62 | 5.56 | 0 | 0 | 0 |
07/10/2013 |
5.56
|
23,510 | 5.44 | 5.62 | 5.50 | 0 | 0 | 0 |
04/10/2013 |
5.44
|
28,160 | 5.32 | 5.56 | 5.38 | 0 | 0 | 0 |
03/10/2013 |
5.32
|
27,710 | 5.56 | 5.62 | 5.32 | 0 | 0 | 0 |
02/10/2013 |
5.56
|
29,560 | 5.50 | 5.56 | 5.44 | 0 | 0 | 0 |
01/10/2013 |
5.50
|
6,400 | 5.50 | 5.56 | 5.44 | 100 | 0 | 0.0 |
30/09/2013 |
5.50
|
8,490 | 5.44 | 5.56 | 5.19 | 100 | 0 | 0.0 |
27/09/2013 |
5.44
|
5,330 | 5.44 | 5.44 | 5.32 | 0 | 0 | 0 |
26/09/2013 |
5.44
|
16,110 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 |
25/09/2013 |
5.44
|
1,500 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 |
24/09/2013 |
5.50
|
1,040 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 |
23/09/2013 |
5.50
|
10 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
20/09/2013 |
5.50
|
4,120 | 5.44 | 5.50 | 5.13 | 0 | 0 | 0 |
19/09/2013 |
5.44
|
2,020 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 |
18/09/2013 |
5.50
|
7,720 | 5.44 | 5.50 | 5.38 | 0 | 0 | 0 |
17/09/2013 |
5.44
|
8,450 | 5.56 | 5.56 | 5.38 | 200 | 0 | 0.0 |
16/09/2013 |
5.56
|
310 | 5.38 | 5.56 | 5.38 | 0 | 0 | 0 |
13/09/2013 |
5.38
|
20,000 | 5.62 | 5.62 | 5.38 | 0 | 0 | 0 |
12/09/2013 |
5.62
|
200 | 5.56 | 5.62 | 5.62 | 0 | 0 | 0 |
11/09/2013 |
5.56
|
20 | 5.62 | 5.62 | 5.56 | 0 | 0 | 0 |
10/09/2013 |
5.62
|
5,560 | 5.56 | 5.62 | 5.50 | 0 | 0 | 0 |
09/09/2013 |
5.56
|
660 | 5.56 | 5.62 | 5.44 | 0 | 0 | 0 |
06/09/2013 |
5.56
|
1,800 | 5.56 | 5.56 | 5.50 | 0 | 0 | 0 |
05/09/2013 |
5.56
|
56,340 | 5.50 | 5.56 | 5.38 | 52,600 | 0 | 0.5 |
04/09/2013 |
5.50
|
4,530 | 5.38 | 5.50 | 5.32 | 44,930 | 0 | 0.4 |
03/09/2013 |
5.38
|
1,100 | 5.38 | 5.38 | 5.38 | 100 | 0 | 0.0 |
30/08/2013 |
5.38
|
2,270 | 5.26 | 5.38 | 5.38 | 0 | 0 | 0 |
29/08/2013 |
5.26
|
640 | 5.26 | 5.44 | 5.19 | 0 | 0 | 0 |
28/08/2013 |
5.26
|
12,620 | 5.44 | 5.44 | 5.19 | 0 | 0 | 0 |
27/08/2013 |
5.44
|
2,230 | 5.44 | 5.44 | 5.38 | 0 | 0 | 0 |
26/08/2013 |
5.44
|
12,300 | 5.38 | 5.44 | 5.32 | 0 | 0 | 0 |
23/08/2013 |
5.38
|
10,240 | 5.32 | 5.38 | 5.32 | 100 | 0 | 0.0 |
22/08/2013 |
5.32
|
18,190 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 |
21/08/2013 |
5.32
|
21,000 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 |
20/08/2013 |
5.50
|
12,730 | 5.56 | 5.56 | 5.44 | 0 | 0 | 0 |
19/08/2013 |
5.56
|
11,530 | 5.56 | 5.62 | 5.38 | 0 | 0 | 0 |
16/08/2013 |
5.56
|
4,730 | 5.50 | 5.62 | 5.44 | 0 | 0 | 0 |
15/08/2013 |
5.50
|
35,880 | 5.38 | 5.56 | 5.44 | 3,000 | 0 | 0.0 |
14/08/2013 |
5.38
|
11,590 | 5.56 | 5.56 | 5.38 | 200 | 0 | 0.0 |
13/08/2013 |
5.56
|
1,230 | 5.62 | 5.68 | 5.44 | 0 | 0 | 0 |
12/08/2013 |
5.62
|
11,010 | 5.62 | 5.75 | 5.50 | 0 | 0 | 0 |
09/08/2013 |
5.62
|
47,010 | 5.38 | 5.62 | 5.38 | 1,100 | 0 | 0.0 |
08/08/2013 |
5.38
|
13,000 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 |
07/08/2013 |
5.50
|
4,060 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 |
06/08/2013 |
5.50
|
70,200 | 5.50 | 5.50 | 5.13 | 0 | 0 | 0 |
05/08/2013 |
5.50
|
3,130 | 5.75 | 5.75 | 5.50 | 0 | 0 | 0 |
02/08/2013 |
5.75
|
5,100 | 5.75 | 5.75 | 5.62 | 0 | 0 | 0 |
01/08/2013 |
5.75
|
10,960 | 5.68 | 5.75 | 5.62 | 300 | 0 | 0.0 |
31/07/2013 |
5.68
|
2,600 | 5.62 | 5.75 | 5.44 | 0 | 0 | 0 |
30/07/2013 |
5.62
|
9,700 | 5.44 | 5.75 | 5.44 | 0 | 0 | 0 |
29/07/2013 |
5.44
|
1,680 | 5.68 | 5.68 | 5.44 | 0 | 0 | 0 |
26/07/2013 |
5.68
|
620 | 5.44 | 5.75 | 5.32 | 0 | 0 | 0 |
25/07/2013 |
5.44
|
11,290 | 5.68 | 5.81 | 5.44 | 0 | 0 | 0 |
24/07/2013 |
5.68
|
11,870 | 5.75 | 5.87 | 5.68 | 0 | 0 | 0 |
23/07/2013 |
5.75
|
47,500 | 5.93 | 5.93 | 5.56 | 0 | 0 | 0 |
22/07/2013 |
5.93
|
2,610 | 5.93 | 6.05 | 5.87 | 0 | 0 | 0 |
19/07/2013 |
5.93
|
4,740 | 5.93 | 6.05 | 5.87 | 0 | 0 | 0 |
18/07/2013 |
5.93
|
2,920 | 5.99 | 5.99 | 5.81 | 0 | 0 | 0 |
17/07/2013 |
5.99
|
10,280 | 6.11 | 6.11 | 5.68 | 4,000 | 0 | 0.0 |
16/07/2013 |
6.11
|
6,000 | 6.05 | 6.11 | 6.05 | 0 | 0 | 0 |
15/07/2013 |
6.05
|
6,510 | 5.99 | 6.05 | 5.99 | 0 | 0 | 0 |
12/07/2013 |
5.99
|
21,170 | 5.93 | 6.05 | 5.81 | 0 | 0 | 0 |
11/07/2013 |
5.93
|
110 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
10/07/2013 |
5.93
|
5,580 | 5.93 | 5.93 | 5.75 | 0 | 0 | 0 |
09/07/2013 |
5.93
|
6,400 | 5.99 | 5.99 | 5.81 | 0 | 0 | 0 |
08/07/2013 |
5.99
|
4,960 | 6.05 | 6.05 | 5.87 | 0 | 0 | 0 |
05/07/2013 |
6.05
|
9,400 | 6.11 | 6.11 | 5.93 | 0 | 0 | 0 |
04/07/2013 |
6.11
|
5,050 | 6.11 | 6.11 | 5.93 | 0 | 0 | 0 |
03/07/2013 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |