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) |
-0.47 | -7.87% | 32,981,800 | 24,800 | -0.0 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 56,364,500 | 355,100 | 1.9 |
5.28
6.48
5.50
|
3 tháng
(2024-06-21) |
-1.50 | -21.43% | 76,881,000 | 472,896 | 2.7 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 227,221,000 | -99,516 | -1.7 |
5.28
8
5.50
|
12 tháng
(2023-09-25) |
-1.95 | -26.17% | 555,787,100 | 198,277 | 0.1 |
5.28
8
5.50
|
24 tháng
(2022-09-30) |
-2.96 | -35.01% | 1,942,755,000 | 67,414 | 1.7 |
3.86
9.53
5.50
|
36 tháng
(2021-10-05) |
-6.07 | -52.48% | 3,908,730,000 | -1,695,916 | -43.7 |
3.86
24.26
5.50
|
60 tháng
(2019-10-16) |
0.11 | 1.99% | 6,211,167,140 | -4,555,126 | -68.4 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
4.89
|
4,342,877 | 4.75 | 4.95 | 4.75 | 0 | 500 | -0.0 |
19/11/2013 |
4.75
|
4,001,615 | 4.69 | 4.82 | 4.62 | 0 | 10,000 | -0.1 |
18/11/2013 |
4.69
|
5,572,144 | 4.49 | 4.82 | 4.49 | 10,000 | 225,000 | -1.5 |
15/11/2013 |
4.49
|
3,536,848 | 4.42 | 4.55 | 4.42 | 0 | 97,500 | -0.7 |
14/11/2013 |
4.42
|
2,962,175 | 4.42 | 4.49 | 4.42 | 0 | 177,500 | -1.2 |
13/11/2013 |
4.42
|
3,400,300 | 4.55 | 4.55 | 4.35 | 5,000 | 5,000 | 0.0 |
12/11/2013 |
4.55
|
4,756,165 | 4.69 | 4.75 | 4.49 | 0 | 15,000 | -0.1 |
11/11/2013 |
4.69
|
5,329,495 | 4.42 | 4.69 | 4.42 | 0 | 5,000 | -0.0 |
08/11/2013 |
4.42
|
4,321,000 | 4.42 | 4.49 | 4.28 | 30,000 | 20,000 | 0.1 |
07/11/2013 |
4.42
|
6,194,223 | 4.49 | 4.62 | 4.35 | 11,300 | 99,700 | -0.6 |
06/11/2013 |
4.49
|
3,376,566 | 4.49 | 4.55 | 4.35 | 7,000 | 100,000 | -0.6 |
05/11/2013 |
4.49
|
7,525,825 | 4.15 | 4.49 | 4.15 | 15,000 | 20,000 | -0.0 |
04/11/2013 |
4.15
|
6,179,330 | 3.88 | 4.22 | 3.88 | 14,000 | 0 | 0.1 |
01/11/2013 |
3.88
|
1,737,145 | 3.88 | 3.88 | 3.82 | 0 | 2,500 | -0.0 |
31/10/2013 |
3.88
|
820,915 | 3.88 | 3.88 | 3.75 | 0 | 10,000 | -0.1 |
30/10/2013 |
3.88
|
1,346,495 | 3.88 | 3.88 | 3.75 | 10,000 | 0 | 0.1 |
29/10/2013 |
3.88
|
1,879,040 | 3.75 | 3.88 | 3.68 | 0 | 30,000 | -0.2 |
28/10/2013 |
3.75
|
2,098,993 | 3.88 | 3.95 | 3.75 | 0 | 0 | 0 |
25/10/2013 |
3.88
|
1,440,545 | 3.88 | 3.95 | 3.82 | 0 | 0 | 0 |
24/10/2013 |
3.88
|
2,253,091 | 4.02 | 4.02 | 3.88 | 0 | 0 | 0 |
23/10/2013 |
4.02
|
3,029,207 | 3.95 | 4.08 | 3.88 | 0 | 0 | 0 |
22/10/2013 |
3.95
|
2,230,412 | 3.88 | 3.95 | 3.82 | 5,900 | 0 | 0.0 |
21/10/2013 |
3.88
|
6,240,560 | 3.82 | 4.08 | 3.82 | 22,000 | 30,700 | -0.1 |
18/10/2013 |
3.82
|
1,949,471 | 3.68 | 3.82 | 3.68 | 18,000 | 0 | 0.1 |
17/10/2013 |
3.68
|
2,939,194 | 3.68 | 3.82 | 3.62 | 26,000 | 0 | 0.1 |
16/10/2013 |
3.68
|
1,609,755 | 3.68 | 3.82 | 3.68 | 0 | 0 | 0 |
15/10/2013 |
3.68
|
1,912,290 | 3.48 | 3.68 | 3.48 | 0 | 7,800 | -0.0 |
14/10/2013 |
3.48
|
1,403,021 | 3.62 | 3.68 | 3.48 | 0 | 0 | 0 |
11/10/2013 |
3.62
|
2,510,580 | 3.68 | 3.82 | 3.62 | 0 | 0 | 0 |
10/10/2013 |
3.68
|
2,579,564 | 3.82 | 3.88 | 3.68 | 10,000 | 0 | 0.1 |
09/10/2013 |
3.82
|
1,980,555 | 3.88 | 3.95 | 3.82 | 0 | 0 | 0 |
08/10/2013 |
3.88
|
2,440,640 | 3.88 | 3.95 | 3.82 | 0 | 0 | 0 |
07/10/2013 |
3.88
|
1,626,615 | 3.88 | 4.02 | 3.82 | 0 | 0 | 0 |
04/10/2013 |
3.88
|
1,927,942 | 3.95 | 3.95 | 3.82 | 0 | 0 | 0 |
03/10/2013 |
3.95
|
3,361,926 | 4.02 | 4.08 | 3.88 | 0 | 0 | 0 |
02/10/2013 |
4.02
|
2,699,206 | 3.88 | 4.08 | 3.88 | 0 | 4,000 | -0.0 |
01/10/2013 |
3.88
|
4,365,820 | 3.95 | 4.08 | 3.88 | 10,000 | 0 | 0.1 |
30/09/2013 |
3.95
|
3,778,901 | 3.75 | 4.02 | 3.82 | 0 | 0 | 0 |
27/09/2013 |
3.75
|
2,157,414 | 3.82 | 3.95 | 3.75 | 38,500 | 0 | 0.2 |
26/09/2013 |
3.82
|
1,515,648 | 3.82 | 3.88 | 3.75 | 0 | 0 | 0 |
25/09/2013 |
3.82
|
4,061,004 | 3.55 | 3.88 | 3.48 | 0 | 0 | 0 |
24/09/2013 |
3.55
|
1,564,280 | 3.62 | 3.68 | 3.55 | 10,000 | 0 | 0.1 |
23/09/2013 |
3.62
|
2,330,283 | 3.41 | 3.68 | 3.35 | 0 | 0 | 0 |
20/09/2013 |
3.41
|
1,880,605 | 3.28 | 3.41 | 3.28 | 74,000 | 0 | 0.4 |
19/09/2013 |
3.28
|
1,329,962 | 3.15 | 3.35 | 3.15 | 0 | 0 | 0 |
18/09/2013 |
3.15
|
3,056,390 | 3.35 | 3.35 | 3.08 | 120,000 | 0 | 0.6 |
17/09/2013 |
3.35
|
1,579,250 | 3.48 | 3.55 | 3.35 | 0 | 100 | -0.0 |
16/09/2013 |
3.48
|
1,194,270 | 3.55 | 3.62 | 3.21 | 0 | 0 | 0 |
13/09/2013 |
3.55
|
1,300,051 | 3.55 | 3.62 | 3.48 | 0 | 0 | 0 |
12/09/2013 |
3.55
|
919,989 | 3.68 | 3.68 | 3.48 | 0 | 0 | 0 |
11/09/2013 |
3.68
|
1,659,925 | 3.62 | 3.75 | 3.55 | 0 | 0 | 0 |
10/09/2013 |
3.62
|
1,861,386 | 3.48 | 3.68 | 3.15 | 0 | 0 | 0 |
09/09/2013 |
3.48
|
3,795,984 | 3.68 | 3.68 | 3.35 | 0 | 0 | 0 |
06/09/2013 |
3.68
|
3,738,966 | 3.88 | 3.95 | 3.55 | 12,200 | 0 | 0.1 |
05/09/2013 |
3.88
|
1,420,945 | 3.95 | 3.95 | 3.82 | 0 | 0 | 0 |
04/09/2013 |
3.95
|
2,664,490 | 4.08 | 4.08 | 3.68 | 0 | 0 | 0 |
03/09/2013 |
4.08
|
1,535,386 | 4.15 | 4.15 | 3.75 | 0 | 0 | 0 |
30/08/2013 |
4.15
|
1,072,112 | 4.02 | 4.15 | 3.95 | 0 | 0 | 0 |
29/08/2013 |
4.02
|
800,328 | 4.08 | 4.15 | 4.02 | 0 | 0 | 0 |
28/08/2013 |
4.08
|
2,034,078 | 4.22 | 4.22 | 4.02 | 3,800 | 21,000 | -0.1 |
27/08/2013 |
4.22
|
1,057,236 | 4.28 | 4.28 | 4.15 | 0 | 0 | 0 |
26/08/2013 |
4.28
|
1,671,540 | 4.22 | 4.28 | 4.15 | 15,000 | 0 | 0.1 |
23/08/2013 |
4.22
|
1,138,694 | 4.22 | 4.28 | 4.15 | 0 | 0 | 0 |
22/08/2013 |
4.22
|
2,443,527 | 4.35 | 4.35 | 4.22 | 0 | 0 | 0 |
21/08/2013 |
4.35
|
2,057,169 | 4.42 | 4.42 | 4.22 | 0 | 0 | 0 |
20/08/2013 |
4.42
|
1,784,195 | 4.49 | 4.49 | 4.35 | 0 | 0 | 0 |
19/08/2013 |
4.49
|
2,443,324 | 4.28 | 4.55 | 4.28 | 0 | 0 | 0 |
16/08/2013 |
4.28
|
1,814,513 | 4.28 | 4.35 | 4.22 | 0 | 0 | 0 |
15/08/2013 |
4.28
|
4,809,833 | 4.28 | 4.35 | 4.02 | 0 | 65 | -0.0 |
14/08/2013 |
4.28
|
1,477,560 | 4.08 | 4.28 | 4.08 | 0 | 31,487 | -0.2 |
13/08/2013 |
4.08
|
1,762,467 | 4.22 | 4.28 | 4.02 | 0 | 0 | 0 |
12/08/2013 |
4.22
|
1,395,958 | 4.28 | 4.35 | 4.22 | 0 | 14,701 | -0.1 |
09/08/2013 |
4.28
|
723,661 | 4.35 | 4.42 | 3.95 | 0 | 165,200 | -1.1 |
08/08/2013 |
4.35
|
911,900 | 4.35 | 4.49 | 4.35 | 0 | 0 | 0 |
07/08/2013 |
4.35
|
934,039 | 4.35 | 4.49 | 4.35 | 0 | 74,237 | -0.5 |
06/08/2013 |
4.35
|
926,460 | 4.42 | 4.49 | 4.35 | 0 | 264,400 | -1.7 |
05/08/2013 |
4.42
|
819,520 | 4.49 | 4.49 | 4.42 | 0 | 0 | 0 |
02/08/2013 |
4.49
|
689,822 | 4.42 | 4.49 | 4.42 | 0 | 0 | 0 |
01/08/2013 |
4.42
|
1,181,645 | 4.35 | 4.49 | 4.22 | 0 | 0 | 0 |
31/07/2013 |
4.35
|
775,067 | 4.42 | 4.42 | 4.28 | 10,400 | 0 | 0.1 |
30/07/2013 |
4.42
|
994,941 | 4.35 | 4.49 | 4.35 | 25,000 | 0 | 0.2 |
29/07/2013 |
4.35
|
1,357,840 | 4.49 | 4.55 | 4.35 | 0 | 0 | 0 |
26/07/2013 |
4.49
|
852,600 | 4.42 | 4.55 | 4.42 | 0 | 0 | 0 |
25/07/2013 |
4.42
|
1,209,800 | 4.55 | 4.62 | 4.42 | 0 | 0 | 0 |
24/07/2013 |
4.55
|
2,316,000 | 4.69 | 4.69 | 4.55 | 0 | 288,600 | -2.0 |
23/07/2013 |
4.69
|
1,759,300 | 4.75 | 4.75 | 4.69 | 0 | 0 | 0 |
22/07/2013 |
4.75
|
1,986,700 | 4.75 | 4.89 | 4.69 | 0 | 0 | 0 |
19/07/2013 |
4.75
|
1,488,400 | 4.75 | 4.82 | 4.69 | 100,000 | 0 | 0.7 |
18/07/2013 |
4.75
|
2,349,600 | 4.95 | 4.95 | 4.69 | 0 | 0 | 0 |
17/07/2013 |
4.95
|
1,596,500 | 4.89 | 4.95 | 4.89 | 0 | 0 | 0 |
16/07/2013 |
4.89
|
1,576,200 | 4.89 | 4.95 | 4.82 | 0 | 0 | 0 |
15/07/2013 |
4.89
|
3,165,200 | 4.95 | 4.95 | 4.82 | 10,000 | 0 | 0.1 |
12/07/2013 |
4.95
|
4,000,000 | 4.75 | 4.95 | 4.69 | 10,000 | 0 | 0.1 |
11/07/2013 |
4.75
|
1,585,100 | 4.69 | 4.75 | 4.55 | 0 | 0 | 0 |
10/07/2013 |
4.69
|
3,456,000 | 4.55 | 4.75 | 4.55 | 10,000 | 0 | 0.1 |
09/07/2013 |
4.55
|
1,863,700 | 4.42 | 4.55 | 4.42 | 10,000 | 0 | 0.1 |
08/07/2013 |
4.42
|
2,335,800 | 4.42 | 4.55 | 4.35 | 0 | 0 | 0 |
05/07/2013 |
4.42
|
1,785,400 | 4.55 | 4.62 | 4.42 | 0 | 0 | 0 |
04/07/2013 |
4.55
|
1,470,200 | 4.55 | 4.62 | 4.49 | 0 | 0 | 0 |
03/07/2013 |
4.55
|
1,782,000 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |