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) |
-0.89 | -9.79% | 7,597,000 | 308,690 | 2.4 |
8.05
9.13
8.18
|
2 tháng
(2024-07-22) |
-2.05 | -20% | 24,878,700 | 1,359,076 | 11.8 |
8.05
10.40
8.18
|
3 tháng
(2024-06-24) |
-2.90 | -26.13% | 51,911,700 | 150,146 | -2.3 |
8.05
11.60
8.18
|
6 tháng
(2024-03-25) |
-0.75 | -8.38% | 99,463,600 | 932,686 | 5.8 |
7.67
11.60
8.18
|
12 tháng
(2023-09-26) |
-1.95 | -19.21% | 186,239,200 | 3,529,876 | 28.0 |
7.62
11.60
8.18
|
24 tháng
(2022-10-03) |
-2.45 | -23% | 408,347,500 | 10,367,473 | 78.9 |
5.20
11.70
8.18
|
36 tháng
(2021-10-06) |
-4.80 | -36.92% | 839,064,300 | 215,295 | -126.9 |
5.20
24
8.18
|
60 tháng
(2019-10-17) |
-7.03 | -46.15% | 1,019,611,820 | 5,790,765 | -38.3 |
5.20
24
8.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
4.00
|
215,390 | 4.12 | 4.29 | 3.94 | 0 | 0 | 0 |
02/07/2013 |
4.12
|
214,280 | 3.88 | 4.12 | 4.00 | 0 | 0 | 0 |
01/07/2013 |
3.88
|
1,027,420 | 4.12 | 4.12 | 3.88 | 0 | 45,000 | -0.3 |
28/06/2013 |
4.12
|
73,610 | 4.41 | 4.41 | 4.12 | 0 | 0 | 0 |
27/06/2013 |
4.41
|
100,500 | 4.70 | 4.70 | 4.41 | 0 | 0 | 0 |
26/06/2013 |
4.70
|
357,040 | 4.70 | 4.88 | 4.59 | 0 | 3,000 | -0.0 |
25/06/2013 |
4.70
|
763,720 | 4.41 | 4.70 | 4.12 | 3,210 | 600 | 0.0 |
24/06/2013 |
4.41
|
164,690 | 4.17 | 4.41 | 4.17 | 16,120 | 10 | 0.1 |
21/06/2013 |
4.17
|
415,810 | 3.94 | 4.17 | 3.76 | 38,670 | 0 | 0.3 |
20/06/2013 |
3.94
|
494,090 | 3.76 | 4.00 | 3.76 | 5,600 | 0 | 0.0 |
19/06/2013 |
3.76
|
212,630 | 3.53 | 3.76 | 3.70 | 10 | 0 | 0.0 |
18/06/2013 |
3.53
|
236,350 | 3.35 | 3.53 | 3.35 | 0 | 0 | 0 |
17/06/2013 |
3.35
|
470,660 | 3.47 | 3.65 | 3.35 | 0 | 0 | 0 |
14/06/2013 |
3.47
|
1,102,180 | 3.29 | 3.47 | 3.35 | 0 | 0 | 0 |
13/06/2013 |
3.29
|
597,330 | 3.23 | 3.41 | 3.18 | 0 | 0 | 0 |
12/06/2013 |
3.23
|
130,370 | 3.06 | 3.23 | 3.23 | 0 | 0 | 0 |
11/06/2013 |
3.06
|
38,880 | 2.88 | 3.06 | 3.06 | 0 | 0 | 0 |
10/06/2013 |
2.88
|
55,910 | 2.70 | 2.88 | 2.76 | 0 | 0 | 0 |
07/06/2013 |
2.70
|
230,150 | 2.88 | 2.88 | 2.70 | 0 | 0 | 0 |
06/06/2013 |
2.88
|
164,020 | 2.88 | 3.00 | 2.70 | 0 | 0 | 0 |
05/06/2013 |
2.88
|
328,210 | 3.00 | 3.00 | 2.82 | 0 | 0 | 0 |
04/06/2013 |
3.00
|
389,780 | 3.18 | 3.18 | 3.00 | 0 | 0 | 0 |
03/06/2013 |
3.18
|
272,240 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 |
31/05/2013 |
3.18
|
860,910 | 3.00 | 3.18 | 3.06 | 0 | 0 | 0 |
30/05/2013 |
3.00
|
211,350 | 2.82 | 3.00 | 2.88 | 0 | 0 | 0 |
29/05/2013 |
2.82
|
242,540 | 2.76 | 2.94 | 2.70 | 1,150 | 0 | 0.0 |
28/05/2013 |
2.76
|
341,310 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 |
27/05/2013 |
2.94
|
211,770 | 2.88 | 3.06 | 2.82 | 0 | 0 | 0 |
24/05/2013 |
2.88
|
389,400 | 2.94 | 3.06 | 2.76 | 0 | 0 | 0 |
23/05/2013 |
2.94
|
661,450 | 3.12 | 3.12 | 2.94 | 0 | 0 | 0 |
22/05/2013 |
3.12
|
340,610 | 3.29 | 3.29 | 3.12 | 0 | 0 | 0 |
21/05/2013 |
3.29
|
365,170 | 3.12 | 3.29 | 2.94 | 0 | 0 | 0 |
20/05/2013 |
3.12
|
272,570 | 3.29 | 3.29 | 3.12 | 0 | 0 | 0 |
17/05/2013 |
3.29
|
300,320 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 |
16/05/2013 |
3.47
|
463,490 | 3.70 | 3.88 | 3.47 | 0 | 0 | 0 |
15/05/2013 |
3.70
|
244,660 | 3.94 | 3.94 | 3.70 | 0 | 0 | 0 |
14/05/2013 |
3.94
|
1,010 | 4.23 | 4.23 | 3.94 | 0 | 0 | 0 |
13/05/2013 |
4.23
|
17,600 | 4.53 | 4.53 | 4.23 | 0 | 0 | 0 |
10/05/2013 |
4.53
|
31,500 | 4.82 | 4.82 | 4.53 | 0 | 0 | 0 |
09/05/2013 |
4.82
|
442,030 | 5.17 | 5.17 | 4.82 | 0 | 0 | 0 |
08/05/2013 |
5.17
|
36,970 | 5.53 | 5.53 | 5.17 | 0 | 0 | 0 |
07/05/2013 |
5.53
|
107,420 | 5.94 | 6.11 | 5.53 | 0 | 0 | 0 |
06/05/2013 |
5.94
|
125,900 | 5.59 | 5.94 | 5.64 | 0 | 0 | 0 |
03/05/2013 |
5.59
|
154,590 | 5.23 | 5.59 | 5.17 | 0 | 0 | 0 |
02/05/2013 |
5.23
|
66,780 | 5.23 | 5.29 | 4.88 | 0 | 0 | 0 |
26/04/2013 |
5.23
|
88,970 | 4.94 | 5.23 | 4.70 | 0 | 0 | 0 |
25/04/2013 |
4.94
|
90,000 | 4.64 | 4.94 | 4.82 | 0 | 0 | 0 |
24/04/2013 |
4.64
|
81,040 | 4.35 | 4.64 | 4.41 | 0 | 0 | 0 |
23/04/2013 |
4.35
|
50,900 | 4.12 | 4.35 | 4.29 | 0 | 0 | 0 |
22/04/2013 |
4.12
|
63,450 | 3.88 | 4.12 | 3.94 | 0 | 0 | 0 |
18/04/2013 |
3.88
|
17,640 | 3.65 | 3.88 | 3.88 | 0 | 0 | 0 |
17/04/2013 |
3.65
|
38,930 | 3.88 | 3.88 | 3.65 | 0 | 0 | 0 |
16/04/2013 |
3.88
|
89,900 | 4.12 | 4.12 | 3.88 | 0 | 0 | 0 |
15/04/2013 |
4.12
|
9,830 | 3.88 | 4.12 | 4.12 | 0 | 0 | 0 |
12/04/2013 |
3.88
|
6,440 | 3.65 | 3.88 | 3.88 | 0 | 0 | 0 |
11/04/2013 |
3.65
|
7,850 | 3.41 | 3.65 | 3.65 | 0 | 0 | 0 |
10/04/2013 |
3.41
|
20,290 | 3.23 | 3.41 | 3.41 | 0 | 0 | 0 |
09/04/2013 |
3.23
|
28,210 | 3.06 | 3.23 | 3.23 | 0 | 0 | 0 |
08/04/2013 |
3.06
|
20,420 | 2.88 | 3.06 | 2.94 | 0 | 0 | 0 |
05/04/2013 |
2.88
|
600 | 2.88 | 2.88 | 2.70 | 0 | 0 | 0 |
04/04/2013 |
2.88
|
10 | 2.70 | 2.88 | 2.88 | 0 | 0 | 0 |
03/04/2013 |
2.70
|
4,510 | 2.82 | 2.94 | 2.65 | 0 | 0 | 0 |
02/04/2013 |
2.82
|
11,030 | 2.82 | 2.94 | 2.65 | 0 | 0 | 0 |
01/04/2013 |
2.82
|
2,420 | 2.65 | 2.82 | 2.65 | 0 | 0 | 0 |
29/03/2013 |
2.65
|
4,100 | 2.76 | 2.88 | 2.59 | 0 | 0 | 0 |
28/03/2013 |
2.76
|
2,310 | 2.76 | 2.82 | 2.76 | 0 | 0 | 0 |
27/03/2013 |
2.76
|
8,650 | 2.94 | 2.94 | 2.76 | 0 | 0 | 0 |
26/03/2013 |
2.94
|
6,240 | 3.00 | 3.00 | 2.82 | 0 | 0 | 0 |
25/03/2013 |
3.00
|
12,140 | 3.18 | 3.18 | 3.00 | 0 | 0 | 0 |
22/03/2013 |
3.18
|
29,710 | 3.00 | 3.18 | 3.18 | 0 | 0 | 0 |
21/03/2013 |
3.00
|
34,960 | 2.82 | 3.00 | 2.82 | 0 | 0 | 0 |
20/03/2013 |
2.82
|
34,090 | 2.70 | 2.82 | 2.65 | 0 | 0 | 0 |
19/03/2013 |
2.70
|
37,930 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 |
18/03/2013 |
2.70
|
59,740 | 2.53 | 2.70 | 2.70 | 0 | 0 | 0 |
15/03/2013 |
2.53
|
2,880 | 2.41 | 2.53 | 2.41 | 0 | 0 | 0 |
14/03/2013 |
2.41
|
11,960 | 2.29 | 2.41 | 2.35 | 0 | 0 | 0 |
13/03/2013 |
2.29
|
600 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
12/03/2013 |
2.35
|
1,020 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
11/03/2013 |
2.35
|
100 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
08/03/2013 |
2.35
|
100 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 |
07/03/2013 |
2.35
|
6,420 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
06/03/2013 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
05/03/2013 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
04/03/2013 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
01/03/2013 |
2.47
|
3,510 | 2.41 | 2.47 | 2.29 | 0 | 0 | 0 |
28/02/2013 |
2.41
|
2,370 | 2.35 | 2.41 | 2.29 | 0 | 0 | 0 |
27/02/2013 |
2.35
|
110 | 2.29 | 2.35 | 2.35 | 0 | 0 | 0 |
26/02/2013 |
2.29
|
5,260 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
25/02/2013 |
2.35
|
2,200 | 2.53 | 2.53 | 2.35 | 0 | 0 | 0 |
22/02/2013 |
2.53
|
10 | 2.41 | 2.53 | 2.53 | 0 | 0 | 0 |
21/02/2013 |
2.41
|
11,520 | 2.47 | 2.53 | 2.41 | 0 | 0 | 0 |
20/02/2013 |
2.47
|
9,410 | 2.35 | 2.47 | 2.47 | 0 | 0 | 0 |
19/02/2013 |
2.35
|
10,810 | 2.23 | 2.35 | 2.23 | 0 | 0 | 0 |
18/02/2013 |
2.23
|
9,950 | 2.35 | 2.47 | 2.23 | 0 | 0 | 0 |
08/02/2013 |
2.35
|
110 | 2.47 | 2.59 | 2.35 | 0 | 0 | 0 |
07/02/2013 |
2.47
|
4,840 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
06/02/2013 |
2.47
|
1,010 | 2.53 | 2.53 | 2.47 | 0 | 0 | 0 |
05/02/2013 |
2.53
|
10 | 2.41 | 2.53 | 2.53 | 0 | 0 | 0 |
04/02/2013 |
2.41
|
7,580 | 2.59 | 2.59 | 2.41 | 0 | 0 | 0 |
01/02/2013 |
2.59
|
630 | 2.70 | 2.70 | 2.59 | 0 | 0 | 0 |