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) |
-1.90 | -7.69% | 2,824,200 | -226,640 | -5.5 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 6,297,600 | -777,660 | -18.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-24) |
-2.20 | -8.80% | 14,196,100 | -584,309 | -13.5 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.04 | -4.36% | 34,299,000 | -1,313,649 | -32.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-26) |
-0.17 | -0.72% | 55,975,900 | -2,935,149 | -67.7 |
19.92
27.08
22.80
|
24 tháng
(2022-10-03) |
0.03 | 0.15% | 115,088,900 | -1,794,225 | -32.8 |
14.55
27.08
22.80
|
36 tháng
(2021-10-06) |
-11.85 | -34.20% | 253,235,400 | -423,457 | 4.0 |
14.55
40.78
22.80
|
60 tháng
(2019-10-17) |
6.59 | 40.64% | 462,137,090 | -7,158,607 | -200.6 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
4.58
|
32,790 | 4.51 | 4.58 | 4.43 | 2,200 | 3,480 | -0.0 |
20/11/2013 |
4.51
|
28,830 | 4.55 | 4.58 | 4.47 | 0 | 6,090 | -0.1 |
19/11/2013 |
4.55
|
14,550 | 4.51 | 4.58 | 4.51 | 0 | 2,900 | -0.0 |
18/11/2013 |
4.51
|
26,710 | 4.43 | 4.55 | 4.43 | 18,500 | 50 | 0.2 |
15/11/2013 |
4.43
|
42,890 | 4.32 | 4.51 | 4.39 | 0 | 0 | 0 |
14/11/2013 |
4.32
|
340 | 4.28 | 4.35 | 4.24 | 0 | 0 | 0 |
13/11/2013 |
4.28
|
1,510 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
12/11/2013 |
4.28
|
5,610 | 4.24 | 4.35 | 4.28 | 0 | 0 | 0 |
11/11/2013 |
4.24
|
29,190 | 4.35 | 4.35 | 4.20 | 3,000 | 0 | 0.0 |
08/11/2013 |
4.35
|
4,040 | 4.35 | 4.35 | 4.20 | 0 | 0 | 0 |
07/11/2013 |
4.35
|
14,920 | 4.28 | 4.35 | 4.20 | 4,500 | 2,000 | 0.0 |
06/11/2013 |
4.28
|
12,670 | 4.28 | 4.39 | 4.20 | 0 | 0 | 0 |
05/11/2013 |
4.28
|
13,720 | 4.20 | 4.32 | 4.20 | 0 | 0 | 0 |
04/11/2013 |
4.20
|
9,040 | 4.35 | 4.35 | 4.20 | 0 | 0 | 0 |
01/11/2013 |
4.35
|
24,650 | 4.35 | 4.35 | 4.16 | 4,100 | 0 | 0.0 |
31/10/2013 |
4.35
|
11,840 | 4.35 | 4.35 | 4.24 | 8,010 | 20 | 0.1 |
30/10/2013 |
4.35
|
2,090 | 4.32 | 4.35 | 4.28 | 0 | 0 | 0 |
29/10/2013 |
4.32
|
2,240 | 4.28 | 4.55 | 4.32 | 0 | 0 | 0 |
28/10/2013 |
4.28
|
21,800 | 4.47 | 4.47 | 4.28 | 100 | 0 | 0.0 |
25/10/2013 |
4.47
|
18,110 | 4.43 | 4.47 | 4.39 | 0 | 40 | -0.0 |
24/10/2013 |
4.43
|
51,850 | 4.39 | 4.47 | 4.39 | 4,000 | 0 | 0.0 |
23/10/2013 |
4.39
|
17,730 | 4.35 | 4.43 | 4.24 | 0 | 0 | 0 |
22/10/2013 |
4.35
|
43,200 | 4.12 | 4.35 | 4.09 | 0 | 5,590 | -0.1 |
21/10/2013 |
4.12
|
26,290 | 4.01 | 4.20 | 4.12 | 0 | 0 | 0 |
18/10/2013 |
4.01
|
2,150 | 4.12 | 4.12 | 4.01 | 0 | 0 | 0 |
17/10/2013 |
4.12
|
13,410 | 4.09 | 4.12 | 4.09 | 0 | 6,210 | -0.1 |
16/10/2013 |
4.09
|
7,190 | 4.05 | 4.09 | 4.05 | 5,000 | 0 | 0.1 |
15/10/2013 |
4.05
|
3,530 | 4.05 | 4.05 | 3.97 | 0 | 0 | 0 |
14/10/2013 |
4.05
|
2,190 | 4.05 | 4.09 | 4.05 | 1,790 | 0 | 0.0 |
11/10/2013 |
4.05
|
2,400 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
10/10/2013 |
4.05
|
2,490 | 4.05 | 4.09 | 4.05 | 0 | 2,400 | -0.0 |
09/10/2013 |
4.05
|
11,220 | 4.09 | 4.12 | 4.05 | 6,000 | 0 | 0.1 |
08/10/2013 |
4.09
|
14,110 | 4.12 | 4.16 | 4.09 | 0 | 100 | -0.0 |
07/10/2013 |
4.12
|
16,910 | 3.97 | 4.12 | 4.05 | 3,100 | 0 | 0.0 |
04/10/2013 |
3.97
|
6,100 | 4.05 | 4.12 | 3.97 | 5,100 | 0 | 0.1 |
03/10/2013 |
4.05
|
4,660 | 4.16 | 4.16 | 4.05 | 0 | 0 | 0 |
02/10/2013 |
4.16
|
18,830 | 3.97 | 4.20 | 4.01 | 5,600 | 0 | 0.1 |
01/10/2013 |
3.97
|
52,900 | 4.05 | 4.32 | 3.90 | 14,000 | 0 | 0.1 |
30/09/2013 |
4.05
|
1,930 | 4.05 | 4.09 | 3.86 | 0 | 0 | 0 |
27/09/2013 |
4.05
|
4,980 | 4.05 | 4.05 | 4.01 | 100 | 0 | 0.0 |
26/09/2013 |
4.05
|
1,540 | 4.05 | 4.05 | 4.01 | 0 | 0 | 0 |
25/09/2013 |
4.05
|
14,720 | 4.01 | 4.12 | 3.97 | 1,000 | 0 | 0.0 |
24/09/2013 |
4.01
|
12,630 | 4.16 | 4.16 | 3.97 | 0 | 0 | 0 |
23/09/2013 |
4.16
|
11,440 | 4.01 | 4.16 | 3.93 | 9,450 | 0 | 0.1 |
20/09/2013 |
4.01
|
1,510 | 3.97 | 4.01 | 3.93 | 1,300 | 0 | 0.0 |
19/09/2013 |
3.97
|
17,800 | 4.01 | 4.16 | 3.82 | 0 | 0 | 0 |
18/09/2013 |
4.01
|
6,680 | 4.20 | 4.20 | 3.93 | 0 | 0 | 0 |
17/09/2013 |
4.20
|
20 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
16/09/2013 |
4.20
|
80 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
13/09/2013 |
4.20
|
3,780 | 4.01 | 4.20 | 4.01 | 100 | 0 | 0.0 |
12/09/2013 |
4.01
|
1,130 | 4.01 | 4.20 | 4.01 | 0 | 1,120 | -0.0 |
11/09/2013 |
4.01
|
11,440 | 4.28 | 4.32 | 4.01 | 1,000 | 0 | 0.0 |
10/09/2013 |
4.28
|
13,030 | 4.32 | 4.32 | 4.20 | 11,000 | 9,660 | 0.0 |
09/09/2013 |
4.32
|
30 | 4.32 | 4.32 | 4.09 | 0 | 0 | 0 |
06/09/2013 |
4.32
|
70 | 4.35 | 4.35 | 4.32 | 0 | 0 | 0 |
05/09/2013 |
4.35
|
4,340 | 4.39 | 4.39 | 4.32 | 0 | 0 | 0 |
04/09/2013 |
4.39
|
11,850 | 4.32 | 4.39 | 4.16 | 10,600 | 100 | 0.1 |
03/09/2013 |
4.32
|
200 | 4.32 | 4.32 | 4.32 | 200 | 0 | 0.0 |
30/08/2013 |
4.32
|
360 | 4.28 | 4.32 | 4.32 | 0 | 0 | 0 |
29/08/2013 |
4.28
|
9,160 | 4.20 | 4.28 | 4.20 | 0 | 0 | 0 |
28/08/2013 |
4.20
|
12,250 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 |
27/08/2013 |
4.39
|
10,330 | 4.35 | 4.55 | 4.32 | 0 | 0 | 0 |
26/08/2013 |
4.35
|
8,610 | 4.39 | 4.39 | 4.24 | 6,900 | 1,520 | 0.1 |
23/08/2013 |
4.39
|
3,970 | 4.55 | 4.55 | 4.39 | 0 | 0 | 0 |
22/08/2013 |
4.55
|
9,610 | 4.58 | 4.58 | 4.43 | 300 | 0 | 0.0 |
21/08/2013 |
4.58
|
17,810 | 4.66 | 4.66 | 4.39 | 700 | 10 | 0.0 |
20/08/2013 |
4.66
|
4,880 | 4.58 | 4.66 | 4.43 | 0 | 0 | 0 |
19/08/2013 |
4.58
|
1,520 | 4.74 | 4.74 | 4.58 | 0 | 0 | 0 |
16/08/2013 |
4.74
|
11,940 | 4.51 | 4.74 | 4.39 | 10,400 | 480 | 0.1 |
15/08/2013 |
4.51
|
8,070 | 4.43 | 4.62 | 4.39 | 0 | 5,290 | -0.1 |
14/08/2013 |
4.43
|
3,600 | 4.58 | 4.58 | 4.39 | 2,000 | 0 | 0.0 |
13/08/2013 |
4.58
|
30 | 4.62 | 4.62 | 4.58 | 0 | 0 | 0 |
12/08/2013 |
4.62
|
450 | 4.66 | 4.66 | 4.51 | 0 | 0 | 0 |
09/08/2013 |
4.66
|
860 | 4.62 | 4.70 | 4.51 | 200 | 0 | 0.0 |
08/08/2013 |
4.62
|
3,230 | 4.58 | 4.62 | 4.43 | 0 | 3,190 | -0.0 |
07/08/2013 |
4.58
|
4,810 | 4.62 | 4.62 | 4.39 | 0 | 20 | -0.0 |
06/08/2013 |
4.62
|
7,600 | 4.70 | 4.70 | 4.51 | 0 | 0 | 0 |
05/08/2013 |
4.70
|
3,420 | 4.74 | 4.74 | 4.43 | 0 | 0 | 0 |
02/08/2013 |
4.74
|
690 | 4.70 | 4.74 | 4.58 | 0 | 10 | -0.0 |
01/08/2013 |
4.70
|
4,920 | 4.77 | 4.77 | 4.55 | 0 | 0 | 0 |
31/07/2013 |
4.77
|
22,050 | 4.66 | 4.85 | 4.39 | 20,000 | 0 | 0.3 |
30/07/2013 |
4.66
|
32,200 | 4.66 | 4.70 | 4.66 | 21,200 | 1,000 | 0.2 |
29/07/2013 |
4.66
|
3,410 | 4.74 | 4.74 | 4.66 | 2,000 | 0 | 0.0 |
26/07/2013 |
4.74
|
8,330 | 4.74 | 4.77 | 4.74 | 8,320 | 500 | 0.1 |
25/07/2013 |
4.74
|
71,260 | 4.70 | 4.85 | 4.66 | 49,880 | 0 | 0.6 |
24/07/2013 |
4.70
|
41,300 | 4.70 | 4.74 | 4.66 | 76,800 | 0 | 0.9 |
23/07/2013 |
4.70
|
35,420 | 4.70 | 4.74 | 4.70 | 32,040 | 0 | 0.4 |
22/07/2013 |
4.70
|
33,820 | 4.74 | 4.74 | 4.66 | 18,250 | 100 | 0.2 |
19/07/2013 |
4.74
|
24,140 | 4.66 | 4.74 | 4.66 | 10,140 | 0 | 0.1 |
18/07/2013 |
4.66
|
4,440 | 4.58 | 4.77 | 4.58 | 3,890 | 0 | 0.0 |
17/07/2013 |
4.58
|
33,800 | 4.58 | 4.58 | 4.55 | 12,220 | 0 | 0.1 |
16/07/2013 |
4.58
|
33,760 | 4.58 | 4.58 | 4.55 | 26,540 | 0 | 0.3 |
15/07/2013 |
4.58
|
16,760 | 4.58 | 4.62 | 4.51 | 30,000 | 0 | 0.4 |
12/07/2013 |
4.58
|
40,210 | 4.51 | 4.58 | 4.51 | 21,160 | 0 | 0.3 |
11/07/2013 |
4.51
|
20,880 | 4.47 | 4.51 | 4.39 | 1,790 | 0 | 0.0 |
10/07/2013 |
4.47
|
10,320 | 4.47 | 4.47 | 4.47 | 4,000 | 0 | 0.0 |
09/07/2013 |
4.47
|
37,110 | 4.43 | 4.51 | 4.35 | 12,580 | 0 | 0.1 |
08/07/2013 |
4.43
|
71,090 | 4.32 | 4.43 | 4.32 | 10,310 | 0 | 0.1 |
05/07/2013 |
4.32
|
1,520 | 4.35 | 4.35 | 4.28 | 0 | 0 | 0 |
04/07/2013 |
4.35
|
3,830 | 4.35 | 4.39 | 4.28 | 0 | 0 | 0 |