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) |
0.40 | 14.81% | 4,742,400 | 0 | 0 |
2.50
3.30
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 6,825,900 | 0 | 0 |
2.40
3.30
3.10
|
3 tháng
(2024-06-21) |
0.20 | 6.90% | 9,994,600 | 0 | 0 |
2.40
3.30
3.10
|
6 tháng
(2024-03-25) |
0 | 0% | 23,465,600 | 0 | 0 |
2.40
3.40
3.10
|
12 tháng
(2023-09-25) |
0.10 | 3.33% | 49,585,600 | 0 | 0 |
2.40
3.80
3.10
|
24 tháng
(2022-09-30) |
-0.90 | -22.50% | 115,496,831 | 0 | 0 |
1.80
4
3.10
|
36 tháng
(2021-10-05) |
-5.30 | -63.10% | 254,228,868 | -23,100 | -0.1 |
1.80
11.40
3.10
|
60 tháng
(2019-10-16) |
0.91 | 41.88% | 397,592,925 | 8,900 | -0.2 |
1.71
11.40
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2013 |
4.74
|
344,600 | 4.82 | 4.91 | 4.66 | 0 | 0 | 0 |
21/11/2013 |
4.82
|
609,000 | 4.99 | 5.40 | 4.82 | 0 | 0 | 0 |
20/11/2013 |
4.99
|
735,600 | 4.58 | 4.99 | 4.58 | 0 | 0 | 0 |
19/11/2013 |
4.58
|
476,500 | 4.58 | 4.66 | 4.50 | 0 | 0 | 0 |
18/11/2013 |
4.58
|
412,000 | 4.50 | 4.66 | 4.50 | 0 | 5,000 | -0.0 |
15/11/2013 |
4.50
|
297,100 | 4.25 | 4.58 | 4.25 | 0 | 3,000 | -0.0 |
14/11/2013 |
4.25
|
188,700 | 4.33 | 4.42 | 4.25 | 0 | 0 | 0 |
13/11/2013 |
4.33
|
274,100 | 4.50 | 4.50 | 4.25 | 0 | 0 | 0 |
12/11/2013 |
4.50
|
851,000 | 4.42 | 4.66 | 4.33 | 0 | 15,000 | -0.1 |
11/11/2013 |
4.42
|
1,029,400 | 4.82 | 5.15 | 4.42 | 8,000 | 0 | 0.0 |
08/11/2013 |
4.82
|
560,900 | 4.58 | 4.82 | 4.58 | 0 | 0 | 0 |
07/11/2013 |
4.58
|
787,800 | 4.58 | 4.91 | 4.50 | 5,000 | 0 | 0.0 |
06/11/2013 |
4.58
|
641,700 | 4.74 | 4.74 | 4.50 | 5,000 | 0 | 0.0 |
05/11/2013 |
4.74
|
670,000 | 4.33 | 4.74 | 4.33 | 5,000 | 0 | 0.0 |
04/11/2013 |
4.33
|
1,557,200 | 4.01 | 4.33 | 4.25 | 0 | 0 | 0 |
01/11/2013 |
4.01
|
454,700 | 3.68 | 4.01 | 3.68 | 0 | 0 | 0 |
31/10/2013 |
3.68
|
93,200 | 3.60 | 3.68 | 3.52 | 0 | 0 | 0 |
30/10/2013 |
3.60
|
215,900 | 3.60 | 3.68 | 3.52 | 0 | 0 | 0 |
29/10/2013 |
3.60
|
241,700 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 |
28/10/2013 |
3.60
|
321,400 | 3.60 | 3.68 | 3.52 | 0 | 0 | 0 |
25/10/2013 |
3.60
|
124,900 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 |
24/10/2013 |
3.60
|
331,900 | 3.68 | 3.92 | 3.52 | 0 | 0 | 0 |
23/10/2013 |
3.68
|
150,600 | 3.52 | 3.68 | 3.52 | 0 | 0 | 0 |
22/10/2013 |
3.52
|
207,100 | 3.43 | 3.68 | 3.43 | 0 | 0 | 0 |
21/10/2013 |
3.43
|
1,183,000 | 3.52 | 3.76 | 3.43 | 0 | 0 | 0 |
18/10/2013 |
3.52
|
152,800 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
17/10/2013 |
3.52
|
240,800 | 3.43 | 3.60 | 3.43 | 0 | 0 | 0 |
16/10/2013 |
3.43
|
335,600 | 3.35 | 3.52 | 3.43 | 0 | 0 | 0 |
15/10/2013 |
3.35
|
170,900 | 3.43 | 3.52 | 3.35 | 0 | 0 | 0 |
14/10/2013 |
3.43
|
177,600 | 3.35 | 3.52 | 3.35 | 0 | 0 | 0 |
11/10/2013 |
3.35
|
167,500 | 3.68 | 3.76 | 3.35 | 0 | 0 | 0 |
10/10/2013 |
3.68
|
291,760 | 3.43 | 3.68 | 3.43 | 0 | 20,400 | -0.1 |
09/10/2013 |
3.43
|
531,400 | 3.43 | 3.52 | 3.27 | 0 | 0 | 0 |
08/10/2013 |
3.43
|
157,200 | 3.43 | 3.52 | 3.35 | 0 | 0 | 0 |
07/10/2013 |
3.43
|
650,200 | 3.43 | 3.60 | 3.43 | 400 | 0 | 0.0 |
04/10/2013 |
3.43
|
1,083,200 | 3.76 | 3.92 | 3.43 | 0 | 0 | 0 |
03/10/2013 |
3.76
|
113,100 | 3.68 | 3.76 | 3.60 | 0 | 0 | 0 |
02/10/2013 |
3.68
|
199,900 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 |
01/10/2013 |
3.76
|
299,240 | 3.84 | 3.84 | 3.60 | 0 | 0 | 0 |
30/09/2013 |
3.84
|
448,800 | 4.25 | 4.25 | 3.84 | 0 | 0 | 0 |
27/09/2013 |
4.25
|
798,100 | 4.42 | 4.58 | 4.17 | 0 | 0 | 0 |
26/09/2013 |
4.42
|
1,270,000 | 4.09 | 4.50 | 4.25 | 20,000 | 0 | 0.1 |
25/09/2013 |
4.09
|
1,591,400 | 3.76 | 4.09 | 3.76 | 0 | 0 | 0 |
24/09/2013 |
3.76
|
143,400 | 3.68 | 3.76 | 3.68 | 0 | 10,000 | -0.0 |
23/09/2013 |
3.68
|
191,600 | 3.68 | 3.84 | 3.68 | 0 | 0 | 0 |
20/09/2013 |
3.68
|
136,800 | 3.68 | 3.76 | 3.52 | 0 | 0 | 0 |
19/09/2013 |
3.68
|
159,800 | 4.09 | 4.09 | 3.68 | 0 | 0 | 0 |
18/09/2013 |
4.09
|
204,400 | 4.42 | 4.42 | 4.01 | 0 | 0 | 0 |
17/09/2013 |
4.42
|
151,400 | 4.91 | 4.91 | 4.42 | 0 | 0 | 0 |
16/09/2013 |
4.91
|
471,800 | 5.40 | 5.48 | 4.91 | 0 | 0 | 0 |
13/09/2013 |
5.40
|
415,700 | 5.97 | 6.05 | 5.40 | 0 | 0 | 0 |
12/09/2013 |
5.97
|
308,400 | 5.97 | 6.46 | 5.81 | 0 | 0 | 0 |
11/09/2013 |
5.97
|
445,900 | 6.13 | 6.38 | 5.56 | 0 | 0 | 0 |
10/09/2013 |
6.13
|
379,300 | 6.62 | 6.95 | 5.97 | 0 | 0 | 0 |
09/09/2013 |
6.62
|
170,400 | 7.36 | 7.36 | 6.62 | 0 | 0 | 0 |
06/09/2013 |
7.36
|
131,800 | 8.09 | 8.18 | 7.36 | 0 | 0 | 0 |
05/09/2013 |
8.09
|
358,500 | 8.09 | 8.50 | 7.36 | 0 | 0 | 0 |
04/09/2013 |
8.09
|
264,800 | 8.99 | 8.99 | 8.09 | 0 | 0 | 0 |
03/09/2013 |
8.99
|
278,500 | 8.99 | 9.65 | 8.91 | 0 | 0 | 0 |
30/08/2013 |
8.99
|
297,900 | 8.18 | 8.99 | 8.26 | 0 | 0 | 0 |
29/08/2013 |
8.18
|
145,300 | 8.09 | 8.50 | 8.09 | 10,000 | 0 | 0.1 |
28/08/2013 |
8.09
|
103,700 | 8.26 | 8.26 | 7.93 | 0 | 0 | 0 |
27/08/2013 |
8.26
|
97,500 | 8.42 | 8.42 | 8.26 | 0 | 0 | 0 |
26/08/2013 |
8.42
|
106,500 | 8.26 | 8.42 | 8.01 | 0 | 0 | 0 |
23/08/2013 |
8.26
|
250,800 | 9.08 | 9.16 | 8.18 | 0 | 0 | 0 |
22/08/2013 |
9.08
|
244,300 | 8.83 | 9.48 | 8.91 | 0 | 0 | 0 |
21/08/2013 |
8.83
|
313,000 | 8.09 | 8.83 | 8.01 | 0 | 0 | 0 |
20/08/2013 |
8.09
|
196,700 | 8.34 | 8.34 | 7.85 | 0 | 0 | 0 |
19/08/2013 |
8.34
|
94,800 | 8.01 | 8.59 | 7.93 | 0 | 0 | 0 |
16/08/2013 |
8.01
|
104,500 | 8.09 | 8.34 | 7.93 | 0 | 0 | 0 |
15/08/2013 |
8.09
|
148,800 | 7.77 | 8.34 | 7.69 | 0 | 0 | 0 |
14/08/2013 |
7.77
|
105,600 | 7.60 | 7.93 | 7.52 | 0 | 0 | 0 |
13/08/2013 |
7.60
|
122,700 | 7.69 | 8.01 | 7.52 | 0 | 0 | 0 |
12/08/2013 |
7.69
|
122,000 | 8.34 | 8.34 | 7.69 | 0 | 0 | 0 |
09/08/2013 |
8.34
|
287,000 | 9.16 | 9.16 | 8.26 | 0 | 0 | 0 |
08/08/2013 |
9.16
|
282,600 | 9.08 | 9.81 | 9.16 | 0 | 0 | 0 |
07/08/2013 |
9.08
|
376,200 | 8.26 | 9.08 | 8.26 | 0 | 0 | 0 |
06/08/2013 |
8.26
|
123,800 | 8.09 | 8.50 | 8.09 | 0 | 0 | 0 |
05/08/2013 |
8.09
|
63,900 | 8.09 | 8.18 | 8.01 | 0 | 0 | 0 |
02/08/2013 |
8.09
|
74,400 | 8.01 | 8.18 | 7.93 | 0 | 0 | 0 |
01/08/2013 |
8.01
|
82,500 | 7.93 | 8.18 | 7.77 | 0 | 0 | 0 |
31/07/2013 |
7.93
|
75,400 | 7.93 | 8.09 | 7.85 | 0 | 0 | 0 |
30/07/2013 |
7.93
|
74,400 | 8.18 | 8.26 | 7.93 | 0 | 0 | 0 |
29/07/2013 |
8.18
|
52,300 | 8.01 | 8.18 | 8.01 | 0 | 0 | 0 |
26/07/2013 |
8.01
|
163,100 | 8.09 | 8.75 | 8.01 | 0 | 0 | 0 |
25/07/2013 |
8.09
|
85,400 | 7.93 | 8.26 | 7.77 | 0 | 0 | 0 |
24/07/2013 |
7.93
|
54,000 | 8.01 | 8.01 | 7.85 | 0 | 0 | 0 |
23/07/2013 |
8.01
|
41,200 | 8.01 | 8.09 | 7.85 | 0 | 0 | 0 |
22/07/2013 |
8.01
|
43,300 | 8.09 | 8.26 | 8.01 | 0 | 0 | 0 |
19/07/2013 |
8.09
|
76,700 | 8.01 | 8.18 | 8.01 | 0 | 0 | 0 |
18/07/2013 |
8.01
|
63,100 | 8.01 | 8.01 | 7.93 | 0 | 0 | 0 |
17/07/2013 |
8.01
|
75,900 | 8.01 | 8.18 | 7.93 | 0 | 0 | 0 |
16/07/2013 |
8.01
|
80,900 | 8.09 | 8.34 | 7.93 | 0 | 0 | 0 |
15/07/2013 |
8.09
|
80,300 | 8.18 | 8.50 | 8.09 | 0 | 0 | 0 |
12/07/2013 |
8.18
|
69,300 | 7.69 | 8.34 | 7.93 | 0 | 0 | 0 |
11/07/2013 |
7.69
|
47,400 | 7.03 | 7.69 | 7.11 | 0 | 0 | 0 |
10/07/2013 |
7.03
|
153,000 | 6.46 | 7.03 | 6.54 | 0 | 0 | 0 |
09/07/2013 |
6.46
|
132,200 | 5.89 | 6.46 | 5.89 | 0 | 0 | 0 |
08/07/2013 |
5.89
|
73,900 | 5.81 | 5.97 | 5.81 | 0 | 0 | 0 |
05/07/2013 |
5.81
|
38,400 | 5.81 | 5.89 | 5.81 | 0 | 0 | 0 |