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) |
-1 | -1.39% | 10,524,200 | -415,695 | -27.5 |
68.80
74.40
71.20
|
2 tháng
(2024-07-22) |
-1.30 | -1.79% | 19,576,700 | -257,615 | -16.9 |
67
74.40
71.20
|
3 tháng
(2024-06-21) |
-2.60 | -3.52% | 36,701,900 | -912,968 | -64.2 |
67
74.80
71.20
|
6 tháng
(2024-03-25) |
-4.30 | -5.70% | 102,477,600 | -6,032,167 | -460.7 |
67
79.30
71.20
|
12 tháng
(2023-09-25) |
8.15 | 12.92% | 207,490,800 | -2,811,464 | -222.9 |
50.93
79.30
71.20
|
24 tháng
(2022-09-30) |
4.35 | 6.51% | 360,696,000 | 2,725,673 | 151.3 |
43.17
79.30
71.20
|
36 tháng
(2021-10-05) |
29.42 | 70.41% | 673,379,400 | 10,590,498 | 763.6 |
41.78
90.15
71.20
|
60 tháng
(2019-10-16) |
41.93 | 143.25% | 1,123,987,570 | -8,540,192 | 50.6 |
14.96
90.15
71.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
4.33
|
4,330 | 4.33 | 4.53 | 4.33 | 810 | 0 | 0.0 |
20/11/2013 |
4.33
|
1,890 | 4.33 | 4.33 | 4.33 | 190 | 0 | 0.0 |
19/11/2013 |
4.33
|
2,210 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
18/11/2013 |
4.33
|
5,390 | 4.23 | 4.33 | 4.33 | 0 | 0 | 0 |
15/11/2013 |
4.23
|
100 | 4.33 | 4.33 | 4.23 | 0 | 0 | 0 |
14/11/2013 |
4.33
|
100 | 4.23 | 4.33 | 4.33 | 0 | 0 | 0 |
13/11/2013 |
4.23
|
650 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 |
12/11/2013 |
4.33
|
20 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
11/11/2013 |
4.33
|
1,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
08/11/2013 |
4.33
|
520 | 4.43 | 4.61 | 4.33 | 0 | 0 | 0 |
07/11/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
06/11/2013 |
4.43
|
10 | 4.15 | 4.43 | 4.43 | 0 | 0 | 0 |
05/11/2013 |
4.15
|
1,190 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
04/11/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
01/11/2013 |
4.33
|
19,330 | 4.33 | 4.33 | 4.15 | 0 | 19,300 | -0.4 |
31/10/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
30/10/2013 |
4.33
|
780 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
29/10/2013 |
4.33
|
2,000 | 4.33 | 4.33 | 4.33 | 0 | 2,000 | -0.0 |
28/10/2013 |
4.33
|
2,530 | 4.33 | 4.33 | 4.33 | 0 | 2,500 | -0.1 |
25/10/2013 |
4.33
|
510 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
24/10/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
23/10/2013 |
4.33
|
240 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
22/10/2013 |
4.33
|
300 | 4.41 | 4.41 | 4.33 | 0 | 0 | 0 |
21/10/2013 |
4.41
|
2,190 | 4.37 | 4.43 | 4.37 | 0 | 0 | 0 |
18/10/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
17/10/2013 |
4.37
|
3,610 | 4.25 | 4.37 | 4.23 | 0 | 3,500 | -0.1 |
16/10/2013 |
4.25
|
50 | 4.33 | 4.43 | 4.25 | 0 | 0 | 0 |
15/10/2013 |
4.33
|
2,000 | 4.33 | 4.33 | 4.33 | 0 | 2,000 | -0.0 |
14/10/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
11/10/2013 |
4.33
|
3,000 | 4.33 | 4.33 | 4.33 | 0 | 3,000 | -0.1 |
10/10/2013 |
4.33
|
9,000 | 4.41 | 4.41 | 4.33 | 0 | 9,000 | -0.2 |
09/10/2013 |
4.41
|
3,290 | 4.41 | 4.41 | 4.33 | 0 | 3,030 | -0.1 |
08/10/2013 |
4.41
|
3,470 | 4.33 | 4.41 | 4.41 | 0 | 1,000 | -0.0 |
07/10/2013 |
4.33
|
1,360 | 4.51 | 4.53 | 4.33 | 0 | 0 | 0 |
04/10/2013 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
03/10/2013 |
4.51
|
1,080 | 4.47 | 4.51 | 4.33 | 0 | 0 | 0 |
02/10/2013 |
4.47
|
11,720 | 4.29 | 4.53 | 4.33 | 0 | 0 | 0 |
01/10/2013 |
4.29
|
650 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 |
30/09/2013 |
4.33
|
1,090 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
27/09/2013 |
4.33
|
420 | 4.33 | 4.33 | 4.23 | 0 | 0 | 0 |
26/09/2013 |
4.33
|
1,020 | 4.65 | 4.68 | 4.33 | 0 | 0 | 0 |
25/09/2013 |
4.65
|
90 | 4.55 | 4.65 | 4.65 | 0 | 0 | 0 |
24/09/2013 |
4.55
|
380 | 4.51 | 4.78 | 4.21 | 0 | 0 | 0 |
23/09/2013 |
4.51
|
9,530 | 4.53 | 4.53 | 4.21 | 9,000 | 7,690 | 0.0 |
20/09/2013 |
4.53
|
100 | 4.59 | 4.82 | 4.27 | 0 | 0 | 0 |
19/09/2013 |
4.59
|
10 | 4.47 | 4.59 | 4.59 | 99,100 | 99,100 | 0 |
18/09/2013 |
4.47
|
760 | 4.19 | 4.47 | 4.05 | 0 | 0 | 0 |
17/09/2013 |
4.19
|
70 | 4.41 | 4.41 | 4.19 | 0 | 0 | 0 |
16/09/2013 |
4.41
|
440 | 4.41 | 4.49 | 4.15 | 0 | 0 | 0 |
13/09/2013 |
4.41
|
1,310 | 4.13 | 4.41 | 4.07 | 0 | 0 | 0 |
12/09/2013 |
4.13
|
80 | 4.13 | 4.13 | 4.13 | 0 | 80 | -0.0 |
11/09/2013 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
10/09/2013 |
4.13
|
1,700 | 4.21 | 4.21 | 4.13 | 0 | 1,690 | -0.0 |
09/09/2013 |
4.21
|
200 | 4.53 | 4.53 | 4.21 | 0 | 0 | 0 |
06/09/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
05/09/2013 |
4.53
|
90 | 4.33 | 4.61 | 4.53 | 0 | 0 | 0 |
04/09/2013 |
4.33
|
1,010 | 4.05 | 4.33 | 4.09 | 1,000 | 0 | 0.0 |
03/09/2013 |
4.05
|
540 | 4.19 | 4.19 | 4.05 | 0 | 0 | 0 |
30/08/2013 |
4.19
|
150 | 4.03 | 4.19 | 4.19 | 0 | 0 | 0 |
29/08/2013 |
4.03
|
3,890 | 4.23 | 4.23 | 4.03 | 0 | 20 | -0.0 |
28/08/2013 |
4.23
|
7,110 | 4.27 | 4.29 | 4.23 | 5,000 | 4,470 | 0.0 |
27/08/2013 |
4.27
|
2,490 | 4.47 | 4.47 | 4.27 | 0 | 2,250 | -0.0 |
26/08/2013 |
4.47
|
860 | 4.47 | 4.47 | 4.17 | 0 | 0 | 0 |
23/08/2013 |
4.47
|
5,330 | 4.78 | 4.78 | 4.45 | 2,400 | 5,000 | -0.1 |
22/08/2013 |
4.78
|
8,020 | 4.70 | 4.78 | 4.43 | 0 | 7,990 | -0.2 |
21/08/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
20/08/2013 |
4.70
|
7,370 | 4.70 | 4.72 | 4.70 | 7,360 | 0 | 0.2 |
19/08/2013 |
4.70
|
10 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
16/08/2013 |
4.70
|
6,020 | 4.70 | 4.70 | 4.39 | 0 | 5,660 | -0.1 |
15/08/2013 |
4.70
|
150 | 4.72 | 4.82 | 4.70 | 0 | 0 | 0 |
14/08/2013 |
4.72
|
60 | 4.45 | 4.72 | 4.15 | 0 | 0 | 0 |
13/08/2013 |
4.45
|
10 | 4.17 | 4.45 | 4.45 | 0 | 0 | 0 |
12/08/2013 |
4.17
|
18,010 | 4.35 | 4.63 | 4.17 | 18,000 | 0 | 0.4 |
09/08/2013 |
4.35
|
4,810 | 4.17 | 4.35 | 4.15 | 0 | 4,010 | -0.1 |
08/08/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
07/08/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
06/08/2013 |
4.17
|
4,360 | 4.35 | 4.35 | 4.17 | 0 | 0 | 0 |
05/08/2013 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
02/08/2013 |
4.35
|
1,840 | 4.43 | 4.43 | 4.33 | 0 | 0 | 0 |
01/08/2013 |
4.43
|
120 | 4.51 | 4.51 | 4.43 | 0 | 0 | 0 |
31/07/2013 |
4.51
|
90 | 4.53 | 4.53 | 4.51 | 0 | 0 | 0 |
30/07/2013 |
4.53
|
920 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
29/07/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
26/07/2013 |
4.53
|
230 | 4.63 | 4.63 | 4.53 | 0 | 0 | 0 |
25/07/2013 |
4.63
|
70 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
24/07/2013 |
4.63
|
530 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
23/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
22/07/2013 |
4.63
|
5,100 | 4.63 | 4.63 | 4.63 | 0 | 5,000 | -0.1 |
19/07/2013 |
4.63
|
10 | 4.82 | 4.82 | 4.63 | 0 | 0 | 0 |
18/07/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
17/07/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
16/07/2013 |
4.82
|
10 | 4.92 | 4.92 | 4.82 | 0 | 0 | 0 |
15/07/2013 |
4.92
|
10 | 4.72 | 4.92 | 4.92 | 0 | 0 | 0 |
12/07/2013 |
4.72
|
1,000 | 4.86 | 4.86 | 4.72 | 0 | 0 | 0 |
11/07/2013 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
10/07/2013 |
4.86
|
4,410 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
09/07/2013 |
4.86
|
1,200 | 4.57 | 4.86 | 4.53 | 0 | 0 | 0 |
08/07/2013 |
4.57
|
510 | 4.68 | 4.68 | 4.37 | 0 | 0 | 0 |
05/07/2013 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
04/07/2013 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |