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) |
0.05 | 0.44% | 7,857,800 | -1,300 | -0.0 |
11.20
11.65
11.40
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.40
|
3 tháng
(2024-06-21) |
0 | 0% | 41,289,900 | -1,300 | -0.0 |
10.35
12.50
11.40
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.40
|
12 tháng
(2023-09-25) |
0.65 | 6.05% | 139,608,000 | -1,400 | -0.0 |
8.31
12.60
11.40
|
24 tháng
(2022-09-30) |
-0.45 | -3.80% | 309,347,300 | -26,295 | -0.5 |
5.54
14.55
11.40
|
36 tháng
(2021-10-05) |
-1.41 | -11.01% | 582,502,100 | -187,817 | -4.5 |
5.54
24.36
11.40
|
60 tháng
(2019-10-16) |
0.47 | 4.30% | 605,380,800 | -155,307 | -4.1 |
5.54
24.36
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
4.85
|
1,199,760 | 4.97 | 5.10 | 4.85 | 90,820 | 2,000 | 0.7 |
20/11/2013 |
4.97
|
937,440 | 4.85 | 4.97 | 4.79 | 50,000 | 0 | 0.4 |
19/11/2013 |
4.85
|
270,470 | 4.85 | 4.91 | 4.79 | 0 | 0 | 0 |
18/11/2013 |
4.85
|
767,980 | 4.79 | 4.91 | 4.79 | 180 | 0 | 0.0 |
15/11/2013 |
4.79
|
522,040 | 4.73 | 4.79 | 4.60 | 0 | 5,750 | -0.0 |
14/11/2013 |
4.73
|
505,500 | 4.79 | 4.85 | 4.66 | 0 | 0 | 0 |
13/11/2013 |
4.79
|
238,840 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 |
12/11/2013 |
4.79
|
762,050 | 5.04 | 5.04 | 4.79 | 0 | 0 | 0 |
11/11/2013 |
5.04
|
1,021,560 | 4.79 | 5.04 | 4.73 | 100,000 | 0 | 0.8 |
08/11/2013 |
4.79
|
728,990 | 4.73 | 4.85 | 4.66 | 0 | 10,000 | -0.1 |
07/11/2013 |
4.73
|
942,590 | 4.73 | 4.91 | 4.66 | 1,000 | 0 | 0.0 |
06/11/2013 |
4.73
|
463,000 | 4.66 | 4.73 | 4.60 | 0 | 0 | 0 |
05/11/2013 |
4.66
|
1,520,610 | 4.48 | 4.79 | 4.48 | 12,000 | 0 | 0.1 |
04/11/2013 |
4.48
|
468,910 | 4.35 | 4.54 | 4.35 | 0 | 0 | 0 |
01/11/2013 |
4.35
|
269,070 | 4.41 | 4.48 | 4.35 | 0 | 0 | 0 |
31/10/2013 |
4.41
|
519,920 | 4.29 | 4.48 | 4.29 | 0 | 16,380 | -0.1 |
30/10/2013 |
4.29
|
218,970 | 4.35 | 4.41 | 4.29 | 0 | 15,000 | -0.1 |
29/10/2013 |
4.35
|
382,240 | 4.29 | 4.35 | 4.23 | 0 | 0 | 0 |
28/10/2013 |
4.29
|
637,440 | 4.41 | 4.48 | 4.29 | 0 | 104,100 | -0.7 |
25/10/2013 |
4.41
|
456,380 | 4.35 | 4.48 | 4.35 | 0 | 0 | 0 |
24/10/2013 |
4.35
|
861,680 | 4.60 | 4.66 | 4.35 | 0 | 10,000 | -0.1 |
23/10/2013 |
4.60
|
1,004,710 | 4.41 | 4.66 | 4.41 | 0 | 0 | 0 |
22/10/2013 |
4.41
|
465,540 | 4.48 | 4.54 | 4.35 | 0 | 50,000 | -0.4 |
21/10/2013 |
4.48
|
2,214,120 | 4.29 | 4.54 | 4.41 | 0 | 0 | 0 |
18/10/2013 |
4.29
|
605,580 | 4.17 | 4.35 | 4.17 | 0 | 0 | 0 |
17/10/2013 |
4.17
|
168,980 | 4.23 | 4.35 | 4.17 | 0 | 0 | 0 |
16/10/2013 |
4.23
|
481,780 | 4.04 | 4.29 | 4.17 | 0 | 0 | 0 |
15/10/2013 |
4.04
|
358,610 | 4.17 | 4.23 | 4.04 | 0 | 300 | -0.0 |
14/10/2013 |
4.17
|
371,970 | 4.17 | 4.17 | 4.04 | 0 | 0 | 0 |
11/10/2013 |
4.17
|
536,460 | 4.17 | 4.23 | 4.17 | 0 | 0 | 0 |
10/10/2013 |
4.17
|
666,870 | 4.29 | 4.41 | 4.17 | 0 | 0 | 0 |
09/10/2013 |
4.29
|
350,380 | 4.41 | 4.48 | 4.29 | 0 | 0 | 0 |
08/10/2013 |
4.41
|
989,630 | 4.23 | 4.48 | 4.23 | 21,000 | 4,000 | 0.1 |
07/10/2013 |
4.23
|
467,220 | 4.29 | 4.35 | 4.23 | 0 | 6,000 | -0.0 |
04/10/2013 |
4.29
|
396,670 | 4.41 | 4.41 | 4.29 | 10,000 | 0 | 0.1 |
03/10/2013 |
4.41
|
1,259,230 | 4.23 | 4.48 | 4.29 | 69,100 | 9,500 | 0.4 |
02/10/2013 |
4.23
|
1,552,710 | 3.98 | 4.23 | 4.04 | 0 | 0 | 0 |
01/10/2013 |
3.98
|
469,100 | 3.98 | 4.23 | 3.98 | 0 | 0 | 0 |
30/09/2013 |
3.98
|
239,790 | 3.92 | 3.98 | 3.85 | 0 | 0 | 0 |
27/09/2013 |
3.92
|
73,040 | 3.92 | 3.98 | 3.85 | 0 | 0 | 0 |
26/09/2013 |
3.92
|
204,410 | 3.98 | 4.04 | 3.92 | 0 | 0 | 0 |
25/09/2013 |
3.98
|
221,670 | 3.79 | 4.04 | 3.85 | 5,750 | 0 | 0.0 |
24/09/2013 |
3.79
|
129,090 | 3.73 | 3.92 | 3.79 | 0 | 0 | 0 |
23/09/2013 |
3.73
|
163,950 | 3.73 | 3.85 | 3.67 | 0 | 0 | 0 |
20/09/2013 |
3.73
|
320,790 | 3.67 | 3.79 | 3.67 | 0 | 50,000 | -0.3 |
19/09/2013 |
3.67
|
33,310 | 3.67 | 3.79 | 3.67 | 0 | 300 | -0.0 |
18/09/2013 |
3.67
|
264,040 | 3.67 | 3.73 | 3.67 | 2,000 | 0 | 0.0 |
17/09/2013 |
3.67
|
73,050 | 3.73 | 3.79 | 3.67 | 0 | 0 | 0 |
16/09/2013 |
3.73
|
216,000 | 3.79 | 3.79 | 3.73 | 0 | 0 | 0 |
13/09/2013 |
3.79
|
108,800 | 3.73 | 3.79 | 3.73 | 1,000 | 0 | 0.0 |
12/09/2013 |
3.73
|
81,320 | 3.73 | 3.79 | 3.67 | 1,000 | 0 | 0.0 |
11/09/2013 |
3.73
|
82,580 | 3.73 | 3.79 | 3.73 | 0 | 0 | 0 |
10/09/2013 |
3.73
|
121,420 | 3.73 | 3.79 | 3.73 | 10,000 | 0 | 0.1 |
09/09/2013 |
3.73
|
270,420 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 |
06/09/2013 |
3.79
|
111,200 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 |
05/09/2013 |
3.92
|
107,340 | 3.73 | 3.98 | 3.73 | 45,000 | 0 | 0.3 |
04/09/2013 |
3.73
|
317,470 | 3.85 | 3.85 | 3.73 | 0 | 0 | 0 |
03/09/2013 |
3.85
|
81,940 | 4.04 | 4.10 | 3.85 | 0 | 0 | 0 |
30/08/2013 |
4.04
|
59,410 | 4.04 | 4.10 | 4.04 | 0 | 0 | 0 |
29/08/2013 |
4.04
|
86,710 | 4.10 | 4.17 | 4.04 | 0 | 0 | 0 |
28/08/2013 |
4.10
|
176,800 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
27/08/2013 |
4.29
|
137,340 | 4.29 | 4.29 | 4.17 | 0 | 0 | 0 |
26/08/2013 |
4.29
|
188,980 | 4.29 | 4.29 | 4.17 | 0 | 0 | 0 |
23/08/2013 |
4.29
|
176,760 | 4.35 | 4.35 | 4.17 | 0 | 0 | 0 |
22/08/2013 |
4.35
|
106,830 | 4.35 | 4.35 | 4.17 | 0 | 0 | 0 |
21/08/2013 |
4.35
|
183,840 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
20/08/2013 |
4.35
|
163,190 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 |
19/08/2013 |
4.48
|
344,690 | 4.29 | 4.48 | 4.29 | 0 | 0 | 0 |
16/08/2013 |
4.29
|
331,880 | 4.23 | 4.35 | 4.23 | 0 | 0 | 0 |
15/08/2013 |
4.23
|
501,250 | 4.29 | 4.29 | 4.04 | 0 | 0 | 0 |
14/08/2013 |
4.29
|
106,700 | 4.10 | 4.29 | 4.10 | 0 | 0 | 0 |
13/08/2013 |
4.10
|
181,340 | 4.23 | 4.23 | 4.10 | 0 | 0 | 0 |
12/08/2013 |
4.23
|
22,960 | 4.35 | 4.35 | 4.23 | 0 | 0 | 0 |
09/08/2013 |
4.35
|
156,940 | 4.35 | 4.41 | 4.29 | 0 | 0 | 0 |
08/08/2013 |
4.35
|
159,530 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
07/08/2013 |
4.35
|
214,170 | 4.35 | 4.41 | 4.29 | 0 | 0 | 0 |
06/08/2013 |
4.35
|
58,040 | 4.41 | 4.41 | 4.35 | 0 | 0 | 0 |
05/08/2013 |
4.41
|
189,850 | 4.41 | 4.41 | 4.29 | 0 | 0 | 0 |
02/08/2013 |
4.41
|
658,980 | 4.29 | 4.48 | 4.35 | 0 | 0 | 0 |
01/08/2013 |
4.29
|
131,800 | 4.41 | 4.48 | 4.29 | 0 | 0 | 0 |
31/07/2013 |
4.41
|
238,540 | 4.41 | 4.41 | 4.29 | 0 | 0 | 0 |
30/07/2013 |
4.41
|
56,030 | 4.29 | 4.41 | 4.23 | 0 | 0 | 0 |
29/07/2013 |
4.29
|
195,550 | 4.54 | 4.54 | 4.29 | 0 | 0 | 0 |
26/07/2013 |
4.54
|
352,410 | 4.41 | 4.54 | 4.35 | 7,500 | 63,000 | -0.4 |
25/07/2013 |
4.41
|
255,730 | 4.60 | 4.66 | 4.41 | 0 | 0 | 0 |
24/07/2013 |
4.60
|
490,520 | 4.73 | 4.73 | 4.54 | 15,000 | 0 | 0.1 |
23/07/2013 |
4.73
|
191,010 | 4.66 | 4.79 | 4.66 | 0 | 0 | 0 |
22/07/2013 |
4.66
|
123,090 | 4.91 | 4.91 | 4.66 | 200 | 0 | 0.0 |
19/07/2013 |
4.91
|
136,560 | 4.85 | 4.91 | 4.79 | 0 | 0 | 0 |
18/07/2013 |
4.85
|
153,330 | 4.91 | 4.97 | 4.79 | 0 | 0 | 0 |
17/07/2013 |
4.91
|
530,240 | 4.73 | 4.97 | 4.73 | 0 | 0 | 0 |
16/07/2013 |
4.73
|
178,290 | 4.73 | 4.79 | 4.73 | 0 | 0 | 0 |
15/07/2013 |
4.73
|
100,050 | 4.85 | 4.91 | 4.73 | 0 | 38,490 | -0.3 |
12/07/2013 |
4.85
|
262,370 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 |
11/07/2013 |
4.73
|
54,910 | 4.66 | 4.73 | 4.66 | 0 | 0 | 0 |
10/07/2013 |
4.66
|
36,030 | 4.66 | 4.73 | 4.66 | 0 | 0 | 0 |
09/07/2013 |
4.66
|
89,410 | 4.66 | 4.73 | 4.60 | 0 | 0 | 0 |
08/07/2013 |
4.66
|
107,210 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 |
05/07/2013 |
4.79
|
95,640 | 4.79 | 4.85 | 4.73 | 0 | 17,000 | -0.1 |
04/07/2013 |
4.79
|
109,600 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |