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) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
6.02
|
39,820 | 6.14 | 6.14 | 6.02 | 0 | 0 | 0 |
20/11/2013 |
6.14
|
49,880 | 6.12 | 6.14 | 6.04 | 0 | 0 | 0 |
19/11/2013 |
6.12
|
48,960 | 6.07 | 6.14 | 6.02 | 0 | 0 | 0 |
18/11/2013 |
6.07
|
25,970 | 5.94 | 6.12 | 5.94 | 0 | 0 | 0 |
15/11/2013 |
5.94
|
28,630 | 5.99 | 6.09 | 5.94 | 0 | 0 | 0 |
14/11/2013 |
5.99
|
23,300 | 5.99 | 6.02 | 5.94 | 0 | 0 | 0 |
13/11/2013 |
5.99
|
7,840 | 6.09 | 6.17 | 5.99 | 0 | 0 | 0 |
12/11/2013 |
6.09
|
30,570 | 6.07 | 6.17 | 6.02 | 0 | 0 | 0 |
11/11/2013 |
6.07
|
17,460 | 6.17 | 6.19 | 6.07 | 0 | 0 | 0 |
08/11/2013 |
6.17
|
16,780 | 6.14 | 6.29 | 6.07 | 0 | 0 | 0 |
07/11/2013 |
6.14
|
119,530 | 6.09 | 6.29 | 6.02 | 50,000 | 0 | 1.2 |
06/11/2013 |
6.09
|
36,060 | 6.02 | 6.27 | 5.94 | 0 | 6,000 | -0.1 |
05/11/2013 |
6.02
|
53,260 | 5.91 | 6.22 | 5.94 | 0 | 0 | 0 |
04/11/2013 |
5.91
|
16,420 | 5.97 | 5.97 | 5.91 | 0 | 0 | 0 |
01/11/2013 |
5.97
|
28,490 | 5.99 | 6.04 | 5.89 | 200 | 0 | 0.0 |
31/10/2013 |
5.99
|
12,800 | 5.91 | 5.99 | 5.89 | 0 | 0 | 0 |
30/10/2013 |
5.91
|
33,830 | 6.04 | 6.04 | 5.89 | 0 | 6,000 | -0.1 |
29/10/2013 |
6.04
|
14,720 | 5.97 | 6.04 | 5.84 | 0 | 0 | 0 |
28/10/2013 |
5.97
|
36,930 | 6.04 | 6.14 | 5.86 | 0 | 0 | 0 |
25/10/2013 |
6.04
|
47,150 | 6.04 | 6.27 | 6.04 | 15,000 | 0 | 0.4 |
24/10/2013 |
6.04
|
22,430 | 6.29 | 6.29 | 6.04 | 0 | 0 | 0 |
23/10/2013 |
6.29
|
19,730 | 6.22 | 6.32 | 6.04 | 0 | 0 | 0 |
22/10/2013 |
6.22
|
82,440 | 6.24 | 6.24 | 6.04 | 0 | 3,000 | -0.1 |
21/10/2013 |
6.24
|
44,860 | 6.37 | 6.37 | 6.14 | 0 | 0 | 0 |
18/10/2013 |
6.37
|
38,810 | 6.42 | 6.42 | 6.29 | 0 | 0 | 0 |
17/10/2013 |
6.42
|
48,990 | 6.47 | 6.52 | 6.29 | 0 | 1,000 | -0.0 |
16/10/2013 |
6.47
|
24,170 | 6.39 | 6.47 | 6.34 | 100 | 0 | 0.0 |
15/10/2013 |
6.39
|
22,020 | 6.29 | 6.42 | 6.24 | 0 | 0 | 0 |
14/10/2013 |
6.29
|
24,440 | 6.47 | 6.47 | 6.19 | 0 | 0 | 0 |
11/10/2013 |
6.47
|
132,800 | 6.47 | 6.80 | 6.39 | 0 | 0 | 0 |
10/10/2013 |
6.47
|
150,000 | 6.67 | 6.72 | 6.22 | 0 | 0 | 0 |
09/10/2013 |
6.67
|
116,440 | 6.47 | 6.80 | 6.47 | 2,000 | 10,000 | -0.2 |
08/10/2013 |
6.47
|
97,920 | 6.24 | 6.52 | 6.24 | 0 | 0 | 0 |
07/10/2013 |
6.24
|
53,150 | 6.12 | 6.39 | 6.07 | 0 | 0 | 0 |
04/10/2013 |
6.12
|
30,720 | 6.04 | 6.12 | 5.97 | 0 | 0 | 0 |
03/10/2013 |
6.04
|
30,140 | 6.04 | 6.04 | 5.97 | 0 | 0 | 0 |
02/10/2013 |
6.04
|
123,870 | 5.97 | 6.17 | 5.91 | 0 | 2,000 | -0.0 |
01/10/2013 |
5.97
|
72,290 | 5.97 | 6.29 | 5.86 | 0 | 90 | -0.0 |
30/09/2013 |
5.97
|
48,510 | 6.04 | 6.12 | 5.86 | 0 | 0 | 0 |
27/09/2013 |
6.04
|
63,750 | 5.99 | 6.14 | 5.99 | 0 | 0 | 0 |
26/09/2013 |
5.99
|
94,310 | 5.86 | 6.24 | 5.91 | 0 | 0 | 0 |
25/09/2013 |
5.86
|
145,840 | 5.76 | 5.97 | 5.69 | 0 | 0 | 0 |
24/09/2013 |
5.76
|
83,920 | 5.76 | 5.84 | 5.51 | 0 | 90 | -0.0 |
23/09/2013 |
5.76
|
141,110 | 5.59 | 5.91 | 5.59 | 700 | 0 | 0.0 |
20/09/2013 |
5.59
|
200,290 | 5.29 | 5.64 | 5.31 | 1,000 | 0 | 0.0 |
19/09/2013 |
5.29
|
125,160 | 4.96 | 5.29 | 4.98 | 0 | 0 | 0 |
18/09/2013 |
4.96
|
40,230 | 5.01 | 5.03 | 4.96 | 0 | 0 | 0 |
17/09/2013 |
5.01
|
35,420 | 4.98 | 5.03 | 4.93 | 0 | 0 | 0 |
16/09/2013 |
4.98
|
15,560 | 5.03 | 5.06 | 4.98 | 0 | 0 | 0 |
13/09/2013 |
5.03
|
16,380 | 5.01 | 5.03 | 4.91 | 0 | 0 | 0 |
12/09/2013 |
5.01
|
15,030 | 5.01 | 5.03 | 4.98 | 0 | 1,500 | -0.0 |
11/09/2013 |
5.01
|
22,560 | 5.01 | 5.06 | 5.01 | 5,000 | 0 | 0.1 |
10/09/2013 |
5.01
|
33,760 | 5.03 | 5.13 | 5.01 | 0 | 0 | 0 |
09/09/2013 |
5.03
|
50,320 | 5.08 | 5.11 | 4.98 | 0 | 0 | 0 |
06/09/2013 |
5.08
|
95,390 | 4.76 | 5.08 | 4.76 | 0 | 0 | 0 |
05/09/2013 |
4.76
|
16,990 | 4.76 | 4.83 | 4.73 | 4,000 | 0 | 0.1 |
04/09/2013 |
4.76
|
45,840 | 4.76 | 4.83 | 4.76 | 16,440 | 0 | 0.3 |
03/09/2013 |
4.76
|
46,600 | 4.91 | 4.91 | 4.76 | 10,000 | 0 | 0.2 |
30/08/2013 |
4.91
|
29,020 | 4.78 | 4.91 | 4.76 | 7,000 | 0 | 0.1 |
29/08/2013 |
4.78
|
29,150 | 4.78 | 4.88 | 4.78 | 0 | 0 | 0 |
28/08/2013 |
4.78
|
108,420 | 4.88 | 4.88 | 4.76 | 11,000 | 0 | 0.2 |
27/08/2013 |
4.88
|
22,650 | 5.13 | 5.13 | 4.88 | 0 | 0 | 0 |
26/08/2013 |
5.13
|
58,110 | 4.96 | 5.13 | 4.78 | 0 | 0 | 0 |
23/08/2013 |
4.96
|
67,030 | 4.96 | 5.01 | 4.88 | 920 | 0 | 0.0 |
22/08/2013 |
4.96
|
106,190 | 5.26 | 5.26 | 4.91 | 0 | 0 | 0 |
21/08/2013 |
5.26
|
34,920 | 5.26 | 5.26 | 5.16 | 0 | 10 | -0.0 |
20/08/2013 |
5.26
|
59,180 | 5.31 | 5.39 | 5.21 | 0 | 0 | 0 |
19/08/2013 |
5.31
|
68,720 | 5.41 | 5.46 | 5.26 | 0 | 0 | 0 |
16/08/2013 |
5.41
|
116,570 | 5.24 | 5.51 | 5.24 | 10,000 | 0 | 0.2 |
15/08/2013 |
5.24
|
75,090 | 5.34 | 5.46 | 5.18 | 0 | 0 | 0 |
14/08/2013 |
5.34
|
41,660 | 5.39 | 5.39 | 5.18 | 0 | 0 | 0 |
13/08/2013 |
5.39
|
82,080 | 5.51 | 5.56 | 5.29 | 0 | 0 | 0 |
12/08/2013 |
5.51
|
56,560 | 5.31 | 5.59 | 5.29 | 0 | 0 | 0 |
09/08/2013 |
5.31
|
75,840 | 5.39 | 5.51 | 5.26 | 0 | 0 | 0 |
08/08/2013 |
5.39
|
151,410 | 5.79 | 5.79 | 5.39 | 200 | 19,800 | -0.4 |
07/08/2013 |
5.79
|
149,690 | 5.56 | 5.94 | 5.56 | 0 | 2,000 | -0.0 |
06/08/2013 |
5.56
|
145,320 | 5.21 | 5.56 | 5.39 | 0 | 0 | 0 |
05/08/2013 |
5.21
|
239,880 | 4.88 | 5.21 | 4.81 | 6,000 | 0 | 0.1 |
02/08/2013 |
4.88
|
59,040 | 4.83 | 4.91 | 4.76 | 19,730 | 0 | 0.4 |
01/08/2013 |
4.83
|
65,140 | 4.98 | 5.01 | 4.83 | 0 | 10,680 | -0.2 |
31/07/2013 |
4.98
|
59,500 | 4.91 | 5.13 | 4.86 | 0 | 2,230 | -0.0 |
30/07/2013 |
4.91
|
99,610 | 4.78 | 4.91 | 4.66 | 33,000 | 0 | 0.6 |
29/07/2013 |
4.78
|
137,860 | 5.01 | 5.03 | 4.71 | 35,870 | 10,000 | 0.5 |
26/07/2013 |
5.01
|
309,920 | 4.68 | 5.01 | 4.78 | 0 | 38,380 | -0.8 |
25/07/2013 |
4.68
|
181,660 | 4.38 | 4.68 | 4.56 | 0 | 5,000 | -0.1 |
24/07/2013 |
4.38
|
338,920 | 4.10 | 4.38 | 4.15 | 0 | 0 | 0 |
23/07/2013 |
4.10
|
101,330 | 3.98 | 4.25 | 4.03 | 0 | 0 | 0 |
22/07/2013 |
3.98
|
132,810 | 3.73 | 3.98 | 3.88 | 5,000 | 0 | 0.1 |
19/07/2013 |
3.73
|
88,400 | 3.50 | 3.73 | 3.47 | 0 | 0 | 0 |
18/07/2013 |
3.50
|
3,470 | 3.52 | 3.57 | 3.45 | 0 | 0 | 0 |
17/07/2013 |
3.52
|
1,100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
16/07/2013 |
3.52
|
1,340 | 3.52 | 3.57 | 3.45 | 0 | 0 | 0 |
15/07/2013 |
3.52
|
5,220 | 3.45 | 3.52 | 3.45 | 0 | 0 | 0 |
12/07/2013 |
3.45
|
8,700 | 3.45 | 3.47 | 3.42 | 0 | 0 | 0 |
11/07/2013 |
3.45
|
6,180 | 3.50 | 3.50 | 3.42 | 0 | 110 | -0.0 |
10/07/2013 |
3.50
|
2,480 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 |
09/07/2013 |
3.52
|
740 | 3.47 | 3.52 | 3.45 | 0 | 500 | -0.0 |
08/07/2013 |
3.47
|
2,910 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
05/07/2013 |
3.47
|
1,030 | 3.50 | 3.52 | 3.45 | 0 | 0 | 0 |
04/07/2013 |
3.50
|
4,710 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |