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) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
4.38
|
7,850 | 4.63 | 4.77 | 4.38 | 7,690 | 7,200 | 0.0 |
20/11/2013 |
4.63
|
1,990 | 4.34 | 4.63 | 4.19 | 10 | 800 | -0.0 |
19/11/2013 |
4.34
|
50 | 4.53 | 4.53 | 4.34 | 0 | 0 | 0 |
18/11/2013 |
4.53
|
80 | 4.29 | 4.53 | 4.09 | 60 | 0 | 0.0 |
15/11/2013 |
4.29
|
2,140 | 4.53 | 4.53 | 4.24 | 10 | 0 | 0.0 |
14/11/2013 |
4.53
|
120 | 4.53 | 4.53 | 4.53 | 120 | 0 | 0.0 |
13/11/2013 |
4.53
|
10 | 4.53 | 4.53 | 4.53 | 10 | 0 | 0.0 |
12/11/2013 |
4.53
|
70 | 4.53 | 4.53 | 4.38 | 60 | 0 | 0.0 |
11/11/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
08/11/2013 |
4.53
|
170 | 4.38 | 4.53 | 4.19 | 160 | 0 | 0.0 |
07/11/2013 |
4.38
|
240 | 4.29 | 4.38 | 4.38 | 0 | 0 | 0 |
06/11/2013 |
4.29
|
1,340 | 4.09 | 4.29 | 4.24 | 0 | 0 | 0 |
05/11/2013 |
4.09
|
750 | 3.95 | 4.09 | 4.09 | 0 | 0 | 0 |
04/11/2013 |
3.95
|
60 | 4.19 | 4.19 | 3.95 | 10 | 0 | 0.0 |
01/11/2013 |
4.19
|
40 | 4.48 | 4.48 | 4.19 | 10 | 0 | 0.0 |
31/10/2013 |
4.48
|
170 | 4.53 | 4.53 | 4.24 | 160 | 0 | 0.0 |
30/10/2013 |
4.53
|
120 | 4.43 | 4.63 | 4.19 | 110 | 0 | 0.0 |
29/10/2013 |
4.43
|
20 | 4.19 | 4.43 | 4.43 | 20 | 0 | 0.0 |
28/10/2013 |
4.19
|
110 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 |
25/10/2013 |
4.48
|
50 | 4.77 | 4.77 | 4.48 | 0 | 0 | 0 |
24/10/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
23/10/2013 |
4.77
|
310 | 4.87 | 4.87 | 4.53 | 300 | 0 | 0.0 |
22/10/2013 |
4.87
|
20 | 4.92 | 4.92 | 4.58 | 10 | 0 | 0.0 |
21/10/2013 |
4.92
|
120 | 5.02 | 5.02 | 4.73 | 110 | 0 | 0.0 |
18/10/2013 |
5.02
|
280 | 4.82 | 5.07 | 4.53 | 230 | 0 | 0.0 |
17/10/2013 |
4.82
|
550 | 4.87 | 4.97 | 4.58 | 40 | 0 | 0.0 |
16/10/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
15/10/2013 |
4.87
|
50 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
14/10/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
11/10/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
10/10/2013 |
4.87
|
20 | 5.21 | 5.21 | 4.87 | 0 | 0 | 0 |
09/10/2013 |
5.21
|
80 | 4.87 | 5.21 | 5.02 | 60 | 0 | 0.0 |
08/10/2013 |
4.87
|
230 | 5.02 | 5.02 | 4.68 | 10 | 0 | 0.0 |
07/10/2013 |
5.02
|
100 | 5.07 | 5.07 | 5.02 | 0 | 0 | 0 |
04/10/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
03/10/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
02/10/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
01/10/2013 |
5.07
|
1,300 | 5.07 | 5.07 | 4.73 | 1,060 | 0 | 0.0 |
30/09/2013 |
5.07
|
10 | 4.92 | 5.07 | 5.07 | 10 | 0 | 0.0 |
27/09/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
26/09/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
25/09/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
24/09/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
23/09/2013 |
4.92
|
20 | 4.77 | 4.92 | 4.92 | 20 | 0 | 0.0 |
20/09/2013 |
4.77
|
180 | 4.77 | 4.82 | 4.48 | 170 | 0 | 0.0 |
19/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
18/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
17/09/2013 |
4.77
|
5,190 | 4.24 | 4.82 | 4.34 | 5,070 | 0 | 0.0 |
16/09/2013 |
4.24
|
300 | 4.24 | 4.53 | 4.24 | 300 | 0 | 0.0 |
13/09/2013 |
4.24
|
170 | 4.24 | 4.24 | 4.24 | 150 | 0 | 0.0 |
12/09/2013 |
4.24
|
10 | 4.00 | 4.24 | 4.24 | 0 | 0 | 0 |
11/09/2013 |
4.00
|
13,020 | 4.24 | 4.53 | 4.00 | 30 | 12,910 | -0.1 |
10/09/2013 |
4.24
|
30 | 4.24 | 4.24 | 4.14 | 20 | 20 | 0 |
09/09/2013 |
4.24
|
20,310 | 4.19 | 4.29 | 4.14 | 10,010 | 19,110 | -0.1 |
06/09/2013 |
4.19
|
50 | 4.24 | 4.24 | 4.19 | 0 | 0 | 0 |
05/09/2013 |
4.24
|
210 | 4.29 | 4.29 | 4.09 | 170 | 0 | 0.0 |
04/09/2013 |
4.29
|
180 | 4.29 | 4.29 | 4.09 | 140 | 0 | 0.0 |
03/09/2013 |
4.29
|
980 | 4.14 | 4.38 | 4.09 | 350 | 0 | 0.0 |
30/08/2013 |
4.14
|
280 | 4.04 | 4.14 | 3.95 | 250 | 0 | 0.0 |
29/08/2013 |
4.04
|
290 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
28/08/2013 |
4.04
|
630 | 4.14 | 4.14 | 4.04 | 0 | 0 | 0 |
27/08/2013 |
4.14
|
310 | 4.14 | 4.38 | 4.00 | 280 | 0 | 0.0 |
26/08/2013 |
4.14
|
160 | 4.43 | 4.43 | 4.14 | 150 | 0 | 0.0 |
23/08/2013 |
4.43
|
40 | 4.34 | 4.43 | 4.24 | 30 | 0 | 0.0 |
22/08/2013 |
4.34
|
1,150 | 4.34 | 4.34 | 4.24 | 30 | 0 | 0.0 |
21/08/2013 |
4.34
|
1,030 | 4.24 | 4.38 | 4.24 | 10 | 0 | 0 |
20/08/2013 |
4.24
|
160 | 4.38 | 4.38 | 4.24 | 150 | 0 | 0.0 |
19/08/2013 |
4.38
|
1,050 | 4.63 | 4.63 | 4.38 | 120 | 0 | 0.0 |
16/08/2013 |
4.63
|
910 | 4.38 | 4.63 | 4.19 | 230 | 0 | 0.0 |
15/08/2013 |
4.38
|
1,160 | 4.68 | 4.68 | 4.38 | 460 | 0 | 0.0 |
14/08/2013 |
4.68
|
50 | 4.73 | 4.73 | 4.43 | 20 | 0 | 0.0 |
13/08/2013 |
4.73
|
150 | 4.73 | 4.73 | 4.43 | 130 | 0 | 0.0 |
12/08/2013 |
4.73
|
120 | 4.73 | 4.73 | 4.48 | 110 | 0 | 0.0 |
09/08/2013 |
4.73
|
90 | 4.73 | 4.73 | 4.63 | 80 | 0 | 0.0 |
08/08/2013 |
4.73
|
60 | 4.73 | 4.73 | 4.73 | 60 | 0 | 0.0 |
07/08/2013 |
4.73
|
110 | 4.63 | 4.87 | 4.63 | 80 | 0 | 0.0 |
06/08/2013 |
4.63
|
1,020 | 4.73 | 4.92 | 4.63 | 280 | 0 | 0.0 |
05/08/2013 |
4.73
|
20 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
02/08/2013 |
4.73
|
470 | 4.87 | 4.87 | 4.73 | 400 | 0 | 0.0 |
01/08/2013 |
4.87
|
1,160 | 4.87 | 4.87 | 4.73 | 170 | 0 | 0.0 |
31/07/2013 |
4.87
|
360 | 4.92 | 4.92 | 4.77 | 260 | 0 | 0.0 |
30/07/2013 |
4.92
|
530 | 4.92 | 4.92 | 4.68 | 480 | 0 | 0.0 |
29/07/2013 |
4.92
|
900 | 4.97 | 4.97 | 4.92 | 900 | 0 | 0.0 |
26/07/2013 |
4.97
|
340 | 4.97 | 4.97 | 4.77 | 330 | 0 | 0.0 |
25/07/2013 |
4.97
|
10 | 4.97 | 4.97 | 4.97 | 10 | 0 | 0.0 |
24/07/2013 |
4.97
|
80 | 4.97 | 4.97 | 4.92 | 80 | 0 | 0.0 |
23/07/2013 |
4.97
|
10 | 4.97 | 4.97 | 4.97 | 10 | 0 | 0.0 |
22/07/2013 |
4.97
|
1,190 | 4.92 | 4.97 | 4.92 | 200 | 0 | 0.0 |
19/07/2013 |
4.92
|
730 | 4.92 | 4.97 | 4.87 | 730 | 0 | 0.0 |
18/07/2013 |
4.92
|
520 | 5.02 | 5.12 | 4.92 | 520 | 0 | 0.0 |
17/07/2013 |
5.02
|
260 | 5.02 | 5.07 | 4.92 | 260 | 0 | 0.0 |
16/07/2013 |
5.02
|
1,240 | 4.97 | 5.07 | 4.97 | 1,240 | 0 | 0.0 |
15/07/2013 |
4.97
|
220 | 5.07 | 5.21 | 4.97 | 220 | 0 | 0.0 |
12/07/2013 |
5.07
|
70 | 5.02 | 5.07 | 4.97 | 60 | 0 | 0.0 |
11/07/2013 |
5.02
|
340 | 5.07 | 5.07 | 5.02 | 300 | 0 | 0.0 |
10/07/2013 |
5.07
|
860 | 5.07 | 5.21 | 4.97 | 860 | 0 | 0.0 |
09/07/2013 |
5.07
|
170 | 5.07 | 5.21 | 4.97 | 160 | 0 | 0.0 |
08/07/2013 |
5.07
|
510 | 5.02 | 5.31 | 4.97 | 510 | 0 | 0.0 |
05/07/2013 |
5.02
|
30 | 5.02 | 5.02 | 4.97 | 30 | 0 | 0.0 |
04/07/2013 |
5.02
|
250 | 5.07 | 5.12 | 4.73 | 240 | 0 | 0.0 |