Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.01 | 0.23% | 2,549,300 | 115,300 | 0.5 |
4.03
4.68
4.37
|
2 tháng
(2024-07-22) |
-0.52 | -10.63% | 5,764,400 | 338,900 | 1.4 |
3.76
4.89
4.37
|
3 tháng
(2024-06-24) |
-0.81 | -15.64% | 8,120,700 | 474,598 | 2.1 |
3.76
5.18
4.37
|
6 tháng
(2024-03-25) |
-1.80 | -29.17% | 24,776,200 | 1,106,198 | 5.1 |
3.76
6.31
4.37
|
12 tháng
(2023-09-26) |
-6.83 | -60.98% | 122,214,000 | 1,512,698 | 7.4 |
3.76
11.60
4.37
|
24 tháng
(2022-10-03) |
-5.12 | -53.95% | 211,567,400 | 1,196,999 | 3.1 |
3.76
12.65
4.37
|
36 tháng
(2021-10-06) |
-5.06 | -53.66% | 389,996,600 | 362,255 | -7.0 |
3.76
19
4.37
|
60 tháng
(2019-10-17) |
0.93 | 27.03% | 556,735,340 | -5,471,195 | -22.1 |
3.32
19
4.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
4.49
|
4,392,120 | 4.56 | 4.84 | 4.49 | 526,500 | 3,000 | 3.6 |
20/11/2013 |
4.56
|
2,783,710 | 4.35 | 4.56 | 4.29 | 456,870 | 30,000 | 2.7 |
19/11/2013 |
4.35
|
4,687,090 | 4.15 | 4.42 | 4.22 | 0 | 21,100 | -0.1 |
18/11/2013 |
4.15
|
1,169,150 | 3.94 | 4.15 | 4.08 | 0 | 0 | 0 |
15/11/2013 |
3.94
|
1,048,100 | 3.94 | 4.01 | 3.87 | 30,000 | 0 | 0.2 |
14/11/2013 |
3.94
|
988,170 | 3.80 | 3.94 | 3.80 | 100 | 0 | 0.0 |
13/11/2013 |
3.80
|
1,472,670 | 3.94 | 4.01 | 3.80 | 3,000 | 0 | 0.0 |
12/11/2013 |
3.94
|
1,882,650 | 4.15 | 4.15 | 3.94 | 2,000 | 0 | 0.0 |
11/11/2013 |
4.15
|
1,462,810 | 4.08 | 4.15 | 4.01 | 0 | 12,000 | -0.1 |
08/11/2013 |
4.08
|
1,061,660 | 4.01 | 4.15 | 3.94 | 4,000 | 20,000 | -0.1 |
07/11/2013 |
4.01
|
2,057,470 | 4.22 | 4.22 | 4.01 | 3,000 | 59,680 | -0.3 |
06/11/2013 |
4.22
|
1,575,240 | 4.15 | 4.22 | 4.01 | 6,000 | 3,000 | 0.0 |
05/11/2013 |
4.15
|
1,357,640 | 4.08 | 4.22 | 4.01 | 0 | 28,000 | -0.2 |
04/11/2013 |
4.08
|
2,257,530 | 3.87 | 4.08 | 3.87 | 2,000 | 7,000 | -0.0 |
01/11/2013 |
3.87
|
997,990 | 3.94 | 3.94 | 3.80 | 10,000 | 0 | 0.1 |
31/10/2013 |
3.94
|
1,273,470 | 3.80 | 3.94 | 3.80 | 0 | 0 | 0 |
30/10/2013 |
3.80
|
1,556,340 | 3.80 | 4.01 | 3.73 | 10,000 | 0 | 0.1 |
29/10/2013 |
3.80
|
1,997,410 | 3.87 | 3.94 | 3.66 | 0 | 0 | 0 |
28/10/2013 |
3.87
|
2,397,790 | 3.66 | 3.87 | 3.66 | 20,000 | 0 | 0.1 |
25/10/2013 |
3.66
|
1,800,640 | 3.53 | 3.73 | 3.53 | 0 | 0 | 0 |
24/10/2013 |
3.53
|
2,171,800 | 3.46 | 3.66 | 3.46 | 16,000 | 0 | 0.1 |
23/10/2013 |
3.46
|
1,357,600 | 3.53 | 3.59 | 3.46 | 0 | 0 | 0 |
22/10/2013 |
3.53
|
848,200 | 3.59 | 3.59 | 3.46 | 0 | 0 | 0 |
21/10/2013 |
3.59
|
1,527,540 | 3.53 | 3.73 | 3.53 | 5,000 | 3,000 | 0.0 |
18/10/2013 |
3.53
|
829,910 | 3.53 | 3.59 | 3.46 | 0 | 0 | 0 |
17/10/2013 |
3.53
|
1,094,000 | 3.46 | 3.59 | 3.39 | 5,000 | 0 | 0.0 |
16/10/2013 |
3.46
|
962,980 | 3.53 | 3.59 | 3.46 | 1,000 | 0 | 0.0 |
15/10/2013 |
3.53
|
1,172,350 | 3.32 | 3.53 | 3.32 | 2,000 | 3,000 | -0.0 |
14/10/2013 |
3.32
|
1,116,220 | 3.39 | 3.46 | 3.25 | 0 | 0 | 0 |
11/10/2013 |
3.39
|
1,808,910 | 3.53 | 3.59 | 3.32 | 0 | 0 | 0 |
10/10/2013 |
3.53
|
1,025,780 | 3.59 | 3.73 | 3.53 | 0 | 0 | 0 |
09/10/2013 |
3.59
|
1,842,450 | 3.39 | 3.59 | 3.53 | 20,000 | 100 | 0.1 |
08/10/2013 |
3.39
|
2,277,290 | 3.18 | 3.39 | 3.11 | 0 | 7,500 | -0.0 |
07/10/2013 |
3.18
|
714,570 | 3.25 | 3.25 | 3.11 | 3,000 | 0 | 0.0 |
04/10/2013 |
3.25
|
257,660 | 3.18 | 3.25 | 3.18 | 0 | 0 | 0 |
03/10/2013 |
3.18
|
522,780 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 |
02/10/2013 |
3.32
|
622,860 | 3.25 | 3.32 | 3.18 | 0 | 0 | 0 |
01/10/2013 |
3.25
|
892,910 | 3.32 | 3.39 | 3.18 | 0 | 0 | 0 |
30/09/2013 |
3.32
|
982,370 | 3.11 | 3.32 | 3.11 | 0 | 0 | 0 |
27/09/2013 |
3.11
|
703,590 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 |
26/09/2013 |
3.18
|
968,100 | 2.97 | 3.18 | 2.97 | 100 | 0 | 0.0 |
25/09/2013 |
2.97
|
984,640 | 2.83 | 2.97 | 2.83 | 0 | 0 | 0 |
24/09/2013 |
2.83
|
275,240 | 2.83 | 2.90 | 2.76 | 0 | 0 | 0 |
23/09/2013 |
2.83
|
213,290 | 2.70 | 2.83 | 2.70 | 0 | 0 | 0 |
20/09/2013 |
2.70
|
73,660 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
19/09/2013 |
2.70
|
174,270 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
18/09/2013 |
2.70
|
395,990 | 2.76 | 2.76 | 2.70 | 3,000 | 50 | 0.0 |
17/09/2013 |
2.76
|
212,610 | 2.76 | 2.83 | 2.70 | 0 | 2,000 | -0.0 |
16/09/2013 |
2.76
|
266,600 | 2.83 | 2.90 | 2.76 | 1,000 | 0 | 0.0 |
13/09/2013 |
2.83
|
574,030 | 2.70 | 2.83 | 2.70 | 0 | 0 | 0 |
12/09/2013 |
2.70
|
172,350 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 |
11/09/2013 |
2.70
|
411,160 | 2.70 | 2.76 | 2.63 | 0 | 0 | 0 |
10/09/2013 |
2.70
|
346,030 | 2.63 | 2.76 | 2.63 | 0 | 0 | 0 |
09/09/2013 |
2.63
|
355,780 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 |
06/09/2013 |
2.76
|
200,890 | 2.76 | 2.83 | 2.76 | 0 | 0 | 0 |
05/09/2013 |
2.76
|
264,330 | 2.76 | 2.83 | 2.70 | 0 | 0 | 0 |
04/09/2013 |
2.76
|
701,770 | 2.90 | 2.90 | 2.76 | 0 | 100,000 | -0.4 |
03/09/2013 |
2.90
|
112,110 | 2.90 | 2.97 | 2.83 | 0 | 0 | 0 |
30/08/2013 |
2.90
|
108,480 | 2.90 | 2.97 | 2.83 | 0 | 0 | 0 |
29/08/2013 |
2.90
|
130,060 | 2.90 | 2.97 | 2.83 | 0 | 0 | 0 |
28/08/2013 |
2.90
|
297,560 | 2.90 | 2.97 | 2.83 | 0 | 0 | 0 |
27/08/2013 |
2.90
|
123,060 | 3.04 | 3.04 | 2.90 | 0 | 0 | 0 |
26/08/2013 |
3.04
|
128,280 | 3.04 | 3.04 | 2.90 | 0 | 0 | 0 |
23/08/2013 |
3.04
|
128,530 | 3.11 | 3.11 | 2.97 | 0 | 0 | 0 |
22/08/2013 |
3.11
|
326,590 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 |
21/08/2013 |
3.18
|
402,560 | 3.11 | 3.18 | 3.11 | 0 | 0 | 0 |
20/08/2013 |
3.11
|
372,280 | 3.11 | 3.18 | 3.04 | 0 | 0 | 0 |
19/08/2013 |
3.11
|
475,290 | 3.04 | 3.18 | 2.97 | 0 | 0 | 0 |
16/08/2013 |
3.04
|
182,860 | 3.04 | 3.11 | 2.97 | 0 | 0 | 0 |
15/08/2013 |
3.04
|
201,940 | 3.04 | 3.11 | 3.04 | 0 | 0 | 0 |
14/08/2013 |
3.04
|
232,670 | 2.90 | 3.04 | 2.90 | 0 | 0 | 0 |
13/08/2013 |
2.90
|
106,070 | 2.97 | 3.04 | 2.90 | 0 | 0 | 0 |
12/08/2013 |
2.97
|
109,910 | 2.97 | 3.04 | 2.97 | 0 | 0 | 0 |
09/08/2013 |
2.97
|
247,050 | 3.04 | 3.11 | 2.97 | 0 | 0 | 0 |
08/08/2013 |
3.04
|
143,950 | 3.04 | 3.11 | 3.04 | 0 | 0 | 0 |
07/08/2013 |
3.04
|
106,690 | 3.11 | 3.18 | 3.04 | 0 | 0 | 0 |
06/08/2013 |
3.11
|
138,720 | 3.11 | 3.18 | 3.04 | 0 | 0 | 0 |
05/08/2013 |
3.11
|
342,930 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 |
02/08/2013 |
3.25
|
508,390 | 3.18 | 3.39 | 3.25 | 0 | 0 | 0 |
01/08/2013 |
3.18
|
546,860 | 2.97 | 3.18 | 3.11 | 0 | 0 | 0 |
31/07/2013 |
2.97
|
311,750 | 2.83 | 2.97 | 2.83 | 0 | 0 | 0 |
30/07/2013 |
2.83
|
176,660 | 2.90 | 2.97 | 2.83 | 3,000 | 0 | 0.0 |
29/07/2013 |
2.90
|
266,610 | 3.11 | 3.11 | 2.90 | 0 | 0 | 0 |
26/07/2013 |
3.11
|
157,990 | 3.04 | 3.18 | 3.04 | 0 | 0 | 0 |
25/07/2013 |
3.04
|
344,820 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 |
24/07/2013 |
3.18
|
578,420 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 |
23/07/2013 |
3.25
|
220,410 | 3.32 | 3.32 | 3.25 | 0 | 0 | 0 |
22/07/2013 |
3.32
|
279,570 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 |
19/07/2013 |
3.39
|
157,150 | 3.39 | 3.46 | 3.39 | 0 | 0 | 0 |
18/07/2013 |
3.39
|
79,590 | 3.46 | 3.46 | 3.39 | 0 | 0 | 0 |
17/07/2013 |
3.46
|
96,880 | 3.46 | 3.46 | 3.39 | 0 | 0 | 0 |
16/07/2013 |
3.46
|
134,020 | 3.46 | 3.46 | 3.39 | 0 | 0 | 0 |
15/07/2013 |
3.46
|
96,740 | 3.46 | 3.53 | 3.39 | 0 | 0 | 0 |
12/07/2013 |
3.46
|
199,360 | 3.39 | 3.53 | 3.39 | 3,000 | 0 | 0.0 |
11/07/2013 |
3.39
|
277,240 | 3.46 | 3.46 | 3.39 | 0 | 0 | 0 |
10/07/2013 |
3.46
|
31,360 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 |
09/07/2013 |
3.53
|
81,350 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
08/07/2013 |
3.46
|
120,050 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
05/07/2013 |
3.46
|
143,260 | 3.46 | 3.53 | 3.39 | 0 | 0 | 0 |
04/07/2013 |
3.46
|
160,960 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |