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) |
-0.46 | -7.76% | 11,481,700 | -281,796 | -1.7 |
5.47
6.15
5.47
|
2 tháng
(2024-07-22) |
-2.06 | -27.36% | 36,351,000 | 38,202 | 0.1 |
5.47
7.53
5.47
|
3 tháng
(2024-06-21) |
-3.11 | -36.25% | 98,824,000 | -59,398 | -0.3 |
5.47
8.58
5.47
|
6 tháng
(2024-03-25) |
-3.15 | -36.54% | 156,306,000 | -498,798 | -4.0 |
5.47
8.90
5.47
|
12 tháng
(2023-09-25) |
-3.93 | -41.81% | 285,632,400 | -6,021 | 0.1 |
5.47
9.40
5.47
|
24 tháng
(2022-09-30) |
-1.98 | -26.59% | 496,159,800 | 417,318 | 2.5 |
3.83
10.10
5.47
|
36 tháng
(2021-10-05) |
-13.10 | -70.54% | 829,831,900 | 160,266 | 1.4 |
3.83
20.61
5.47
|
60 tháng
(2019-10-16) |
2.32 | 73.46% | 1,321,930,380 | 100,056 | -5.8 |
1.97
20.61
5.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
3.64
|
4,090,340 | 3.91 | 4.00 | 3.64 | 5,000 | 0 | 0.0 |
20/11/2013 |
3.91
|
1,481,270 | 3.78 | 3.91 | 3.78 | 9,000 | 0 | 0.1 |
19/11/2013 |
3.78
|
1,634,390 | 3.82 | 3.91 | 3.78 | 2,000 | 0 | 0.0 |
18/11/2013 |
3.82
|
2,047,090 | 3.64 | 3.87 | 3.69 | 1,000 | 0 | 0.0 |
15/11/2013 |
3.64
|
1,266,700 | 3.64 | 3.69 | 3.60 | 1,000 | 0 | 0.0 |
14/11/2013 |
3.64
|
1,548,530 | 3.55 | 3.64 | 3.55 | 1,000 | 0 | 0.0 |
13/11/2013 |
3.55
|
979,300 | 3.64 | 3.69 | 3.55 | 2,000 | 0 | 0.0 |
12/11/2013 |
3.64
|
2,781,070 | 3.73 | 3.82 | 3.60 | 4,000 | 10,000 | -0.0 |
11/11/2013 |
3.73
|
2,856,290 | 3.51 | 3.73 | 3.51 | 0 | 0 | 0 |
08/11/2013 |
3.51
|
1,444,800 | 3.47 | 3.55 | 3.47 | 11,000 | 0 | 0.1 |
07/11/2013 |
3.47
|
1,797,540 | 3.55 | 3.60 | 3.47 | 53,000 | 0 | 0.4 |
06/11/2013 |
3.55
|
3,300,130 | 3.47 | 3.60 | 3.47 | 79,630 | 53,740 | 0.2 |
05/11/2013 |
3.47
|
2,655,540 | 3.29 | 3.47 | 3.29 | 0 | 0 | 0 |
04/11/2013 |
3.29
|
1,154,480 | 3.24 | 3.33 | 3.24 | 2,000 | 0 | 0.0 |
01/11/2013 |
3.24
|
1,298,720 | 3.24 | 3.33 | 3.20 | 3,000 | 0 | 0.0 |
31/10/2013 |
3.24
|
979,880 | 3.29 | 3.29 | 3.20 | 3,000 | 0 | 0.0 |
30/10/2013 |
3.29
|
316,590 | 3.29 | 3.33 | 3.20 | 2,000 | 0 | 0.0 |
29/10/2013 |
3.29
|
1,178,090 | 3.20 | 3.29 | 3.20 | 3,000 | 0 | 0.0 |
28/10/2013 |
3.20
|
1,327,830 | 3.20 | 3.33 | 3.20 | 2,000 | 0 | 0.0 |
25/10/2013 |
3.20
|
1,078,640 | 3.24 | 3.29 | 3.15 | 17,540 | 0 | 0.1 |
24/10/2013 |
3.24
|
1,165,690 | 3.33 | 3.38 | 3.24 | 0 | 0 | 0 |
23/10/2013 |
3.33
|
1,663,570 | 3.29 | 3.47 | 3.33 | 0 | 0 | 0 |
22/10/2013 |
3.29
|
1,221,790 | 3.29 | 3.33 | 3.20 | 15,900 | 0 | 0.1 |
21/10/2013 |
3.29
|
1,880,160 | 3.33 | 3.42 | 3.29 | 0 | 0 | 0 |
18/10/2013 |
3.33
|
1,002,680 | 3.24 | 3.38 | 3.20 | 0 | 0 | 0 |
17/10/2013 |
3.24
|
1,358,460 | 3.33 | 3.42 | 3.24 | 800 | 0 | 0.0 |
16/10/2013 |
3.33
|
1,486,120 | 3.29 | 3.42 | 3.29 | 0 | 0 | 0 |
15/10/2013 |
3.29
|
1,504,050 | 3.11 | 3.29 | 3.11 | 0 | 19,550 | -0.1 |
14/10/2013 |
3.11
|
677,740 | 3.20 | 3.24 | 3.11 | 2,100 | 0 | 0.0 |
11/10/2013 |
3.20
|
1,556,290 | 3.15 | 3.29 | 3.15 | 3,000 | 0 | 0.0 |
10/10/2013 |
3.15
|
2,098,020 | 3.33 | 3.38 | 3.15 | 16,000 | 0 | 0.1 |
09/10/2013 |
3.33
|
2,267,160 | 3.38 | 3.42 | 3.24 | 12,000 | 0 | 0.1 |
08/10/2013 |
3.38
|
1,519,410 | 3.47 | 3.47 | 3.29 | 3,000 | 0 | 0.0 |
07/10/2013 |
3.47
|
2,316,100 | 3.47 | 3.60 | 3.42 | 3,000 | 760 | 0.0 |
04/10/2013 |
3.47
|
2,413,740 | 3.24 | 3.47 | 3.20 | 3,000 | 7,000 | -0.0 |
03/10/2013 |
3.24
|
2,333,850 | 3.38 | 3.38 | 3.15 | 10,000 | 3,600 | 0.0 |
02/10/2013 |
3.38
|
1,435,180 | 3.20 | 3.42 | 3.20 | 5,000 | 0 | 0.0 |
01/10/2013 |
3.20
|
4,477,780 | 3.11 | 3.29 | 3.15 | 10,000 | 0 | 0.1 |
30/09/2013 |
3.11
|
2,045,820 | 2.93 | 3.11 | 2.93 | 5,000 | 33,000 | -0.2 |
27/09/2013 |
2.93
|
1,863,280 | 2.93 | 2.98 | 2.89 | 12,000 | 0 | 0.1 |
26/09/2013 |
2.93
|
1,534,410 | 2.84 | 2.93 | 2.80 | 10,000 | 0 | 0.1 |
25/09/2013 |
2.84
|
2,325,280 | 2.71 | 2.89 | 2.71 | 10,000 | 0 | 0.1 |
24/09/2013 |
2.71
|
657,350 | 2.75 | 2.75 | 2.71 | 37,900 | 0 | 0.2 |
23/09/2013 |
2.75
|
671,150 | 2.62 | 2.75 | 2.62 | 5,000 | 0 | 0.0 |
20/09/2013 |
2.62
|
446,020 | 2.67 | 2.71 | 2.62 | 12,000 | 0 | 0.1 |
19/09/2013 |
2.67
|
503,940 | 2.67 | 2.75 | 2.67 | 5,000 | 0 | 0.0 |
18/09/2013 |
2.67
|
694,000 | 2.71 | 2.71 | 2.67 | 5,000 | 0 | 0.0 |
17/09/2013 |
2.71
|
239,530 | 2.75 | 2.75 | 2.67 | 5,000 | 0 | 0.0 |
16/09/2013 |
2.75
|
451,690 | 2.67 | 2.75 | 2.67 | 0 | 0 | 0 |
13/09/2013 |
2.67
|
239,870 | 2.71 | 2.75 | 2.67 | 0 | 0 | 0 |
12/09/2013 |
2.71
|
252,280 | 2.71 | 2.75 | 2.71 | 0 | 240,000 | -1.5 |
11/09/2013 |
2.71
|
334,890 | 2.75 | 2.75 | 2.71 | 0 | 0 | 0 |
10/09/2013 |
2.75
|
293,020 | 2.67 | 2.75 | 2.67 | 0 | 0 | 0 |
09/09/2013 |
2.67
|
795,840 | 2.75 | 2.75 | 2.67 | 0 | 0 | 0 |
06/09/2013 |
2.75
|
508,050 | 2.75 | 2.75 | 2.71 | 0 | 0 | 0 |
05/09/2013 |
2.75
|
320,050 | 2.71 | 2.75 | 2.67 | 0 | 0 | 0 |
04/09/2013 |
2.71
|
609,460 | 2.75 | 2.75 | 2.67 | 0 | 0 | 0 |
03/09/2013 |
2.75
|
327,790 | 2.80 | 2.80 | 2.71 | 0 | 0 | 0 |
30/08/2013 |
2.80
|
653,770 | 2.71 | 2.80 | 2.67 | 0 | 0 | 0 |
29/08/2013 |
2.71
|
663,340 | 2.80 | 2.84 | 2.71 | 0 | 0 | 0 |
28/08/2013 |
2.80
|
725,020 | 2.84 | 2.84 | 2.75 | 0 | 0 | 0 |
27/08/2013 |
2.84
|
593,570 | 2.89 | 2.93 | 2.84 | 0 | 0 | 0 |
26/08/2013 |
2.89
|
2,151,360 | 2.71 | 2.89 | 2.84 | 10,000 | 0 | 0.1 |
23/08/2013 |
2.71
|
666,170 | 2.75 | 2.75 | 2.67 | 0 | 0 | 0 |
22/08/2013 |
2.75
|
634,440 | 2.84 | 2.84 | 2.71 | 0 | 0 | 0 |
21/08/2013 |
2.84
|
734,520 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 |
20/08/2013 |
2.89
|
814,240 | 2.89 | 2.93 | 2.80 | 0 | 0 | 0 |
19/08/2013 |
2.89
|
397,980 | 2.84 | 2.89 | 2.80 | 0 | 0 | 0 |
16/08/2013 |
2.84
|
1,261,390 | 2.80 | 2.89 | 2.75 | 0 | 0 | 0 |
15/08/2013 |
2.80
|
1,416,120 | 2.67 | 2.80 | 2.67 | 0 | 0 | 0 |
14/08/2013 |
2.67
|
237,790 | 2.58 | 2.67 | 2.53 | 0 | 0 | 0 |
13/08/2013 |
2.58
|
260,630 | 2.62 | 2.67 | 2.58 | 0 | 0 | 0 |
12/08/2013 |
2.62
|
278,600 | 2.67 | 2.71 | 2.62 | 0 | 0 | 0 |
09/08/2013 |
2.67
|
462,570 | 2.67 | 2.71 | 2.62 | 0 | 0 | 0 |
08/08/2013 |
2.67
|
315,100 | 2.75 | 2.75 | 2.67 | 0 | 0 | 0 |
07/08/2013 |
2.75
|
436,190 | 2.75 | 2.75 | 2.67 | 0 | 40,000 | -0.2 |
06/08/2013 |
2.75
|
473,710 | 2.71 | 2.80 | 2.71 | 0 | 0 | 0 |
05/08/2013 |
2.71
|
290,320 | 2.71 | 2.75 | 2.67 | 0 | 0 | 0 |
02/08/2013 |
2.71
|
249,920 | 2.67 | 2.71 | 2.67 | 0 | 0 | 0 |
01/08/2013 |
2.67
|
392,400 | 2.71 | 2.75 | 2.62 | 0 | 0 | 0 |
31/07/2013 |
2.71
|
371,460 | 2.67 | 2.75 | 2.62 | 0 | 0 | 0 |
30/07/2013 |
2.67
|
443,850 | 2.58 | 2.71 | 2.53 | 0 | 0 | 0 |
29/07/2013 |
2.58
|
310,990 | 2.67 | 2.71 | 2.58 | 0 | 0 | 0 |
26/07/2013 |
2.67
|
413,420 | 2.67 | 2.71 | 2.58 | 0 | 0 | 0 |
25/07/2013 |
2.67
|
755,290 | 2.75 | 2.80 | 2.62 | 18,000 | 0 | 0.1 |
24/07/2013 |
2.75
|
1,059,290 | 2.93 | 2.93 | 2.75 | 0 | 0 | 0 |
23/07/2013 |
2.93
|
545,510 | 2.93 | 2.98 | 2.89 | 0 | 0 | 0 |
22/07/2013 |
2.93
|
526,990 | 3.02 | 3.07 | 2.93 | 15,000 | 0 | 0.1 |
19/07/2013 |
3.02
|
381,550 | 3.07 | 3.11 | 3.02 | 8,000 | 0 | 0.1 |
18/07/2013 |
3.07
|
474,250 | 3.11 | 3.11 | 3.02 | 10,000 | 0 | 0.1 |
17/07/2013 |
3.11
|
674,400 | 3.07 | 3.15 | 3.07 | 0 | 0 | 0 |
16/07/2013 |
3.07
|
903,340 | 3.15 | 3.15 | 3.07 | 0 | 80,510 | -0.6 |
15/07/2013 |
3.15
|
506,750 | 3.20 | 3.24 | 3.11 | 17,000 | 70,000 | -0.4 |
12/07/2013 |
3.20
|
647,250 | 3.07 | 3.20 | 3.11 | 0 | 0 | 0 |
11/07/2013 |
3.07
|
445,910 | 3.07 | 3.11 | 3.02 | 0 | 0 | 0 |
10/07/2013 |
3.07
|
460,720 | 3.11 | 3.15 | 3.07 | 0 | 0 | 0 |
09/07/2013 |
3.11
|
324,570 | 3.11 | 3.15 | 3.07 | 0 | 0 | 0 |
08/07/2013 |
3.11
|
523,860 | 3.11 | 3.15 | 3.07 | 30,000 | 0 | 0.2 |
05/07/2013 |
3.11
|
869,190 | 3.11 | 3.20 | 3.11 | 10,000 | 10 | 0.1 |
04/07/2013 |
3.11
|
463,760 | 3.11 | 3.20 | 3.11 | 5,000 | 0 | 0.0 |