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) |
-2.40 | -9.58% | 300,671,700 | -608,334 | -23.4 |
21.70
25.15
22.90
|
2 tháng
(2024-07-22) |
-1.35 | -5.62% | 548,932,900 | 1,546,424 | 23.7 |
21.70
25.15
22.90
|
3 tháng
(2024-06-21) |
-3.50 | -13.38% | 777,459,700 | 1,138,180 | 12.4 |
21.70
27.60
22.90
|
6 tháng
(2024-03-25) |
-9.35 | -29.22% | 1,898,320,800 | -5,939,686 | -188.7 |
21.70
33.60
22.90
|
12 tháng
(2023-09-25) |
-1.20 | -5.03% | 4,497,487,100 | -5,236,375 | -185.3 |
19.05
33.60
22.90
|
24 tháng
(2022-09-30) |
-7.05 | -23.74% | 9,214,282,500 | 10,634,898 | 51.8 |
10.10
33.60
22.90
|
36 tháng
(2021-10-05) |
-2.84 | -11.15% | 11,080,703,000 | 15,970,994 | 435.0 |
10.10
98.20
22.90
|
60 tháng
(2019-10-16) |
13.38 | 144.42% | 12,823,504,580 | -92,175,024 | -1,707.1 |
6.59
98.20
22.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
3.61
|
270,260 | 3.68 | 3.71 | 3.61 | 0 | 49,540 | -0.5 |
02/07/2013 |
3.68
|
323,070 | 3.64 | 3.71 | 3.61 | 0 | 38,000 | -0.4 |
01/07/2013 |
3.64
|
187,850 | 3.68 | 3.68 | 3.54 | 0 | 100 | -0.0 |
28/06/2013 |
3.68
|
472,740 | 3.68 | 3.71 | 3.61 | 0 | 0 | 0 |
27/06/2013 |
3.68
|
477,400 | 3.61 | 3.68 | 3.54 | 16,410 | 0 | 0.2 |
26/06/2013 |
3.61
|
902,760 | 3.71 | 3.71 | 3.50 | 130,500 | 264,120 | -1.3 |
25/06/2013 |
3.71
|
534,450 | 3.96 | 3.96 | 3.71 | 1,239,447 | 1,290,627 | -0.5 |
24/06/2013 |
3.96
|
1,222,320 | 4.17 | 4.28 | 3.89 | 130,000 | 86,740 | 0.5 |
21/06/2013 |
4.17
|
230,190 | 4.21 | 4.24 | 4.14 | 0 | 90,550 | -1.1 |
20/06/2013 |
4.21
|
287,930 | 4.24 | 4.28 | 4.17 | 5,000 | 6,430 | -0.0 |
19/06/2013 |
4.24
|
239,590 | 4.21 | 4.32 | 4.24 | 0 | 0 | 0 |
18/06/2013 |
4.21
|
556,170 | 4.24 | 4.28 | 4.21 | 100,000 | 331,430 | -2.8 |
17/06/2013 |
4.24
|
444,910 | 4.32 | 4.39 | 4.24 | 140,000 | 315,440 | -2.1 |
14/06/2013 |
4.32
|
1,030,940 | 4.32 | 4.46 | 4.32 | 50,000 | 568,480 | -6.4 |
13/06/2013 |
4.32
|
667,110 | 4.35 | 4.39 | 4.21 | 0 | 317,770 | -3.8 |
12/06/2013 |
4.35
|
468,090 | 4.42 | 4.46 | 4.35 | 0 | 310,990 | -3.9 |
11/06/2013 |
4.42
|
394,580 | 4.46 | 4.49 | 4.42 | 39,230 | 207,580 | -2.1 |
10/06/2013 |
4.46
|
647,880 | 4.53 | 4.63 | 4.46 | 2,600 | 288,760 | -3.6 |
07/06/2013 |
4.53
|
279,260 | 4.53 | 4.63 | 4.49 | 16,700 | 0 | 0.2 |
06/06/2013 |
4.53
|
281,550 | 4.53 | 4.63 | 4.49 | 0 | 11,000 | -0.1 |
05/06/2013 |
4.53
|
510,930 | 4.46 | 4.56 | 4.46 | 85,000 | 90,000 | -0.1 |
04/06/2013 |
4.46
|
336,250 | 4.70 | 4.74 | 4.46 | 0 | 76,030 | -1.0 |
03/06/2013 |
4.70
|
452,030 | 4.74 | 4.81 | 4.67 | 150,000 | 0 | 2.0 |
31/05/2013 |
4.74
|
767,900 | 4.74 | 4.92 | 4.74 | 25,310 | 42,020 | -0.2 |
30/05/2013 |
4.74
|
414,390 | 4.63 | 4.74 | 4.56 | 100 | 0 | 0.0 |
29/05/2013 |
4.63
|
814,110 | 4.60 | 4.81 | 4.60 | 52,450 | 0 | 0.7 |
28/05/2013 |
4.60
|
518,260 | 4.53 | 4.60 | 4.46 | 0 | 0 | 0 |
27/05/2013 |
4.53
|
781,140 | 4.42 | 4.60 | 4.42 | 6,000 | 0 | 0.1 |
24/05/2013 |
4.42
|
542,770 | 4.42 | 4.53 | 4.39 | 0 | 25,740 | -0.3 |
23/05/2013 |
4.42
|
424,740 | 4.42 | 4.56 | 4.42 | 0 | 4,500 | -0.1 |
22/05/2013 |
4.42
|
372,070 | 4.49 | 4.53 | 4.42 | 0 | 0 | 0 |
21/05/2013 |
4.49
|
631,930 | 4.49 | 4.56 | 4.42 | 0 | 0 | 0 |
20/05/2013 |
4.49
|
146,210 | 4.49 | 4.49 | 4.39 | 0 | 0 | 0 |
17/05/2013 |
4.49
|
280,230 | 4.49 | 4.49 | 4.35 | 109,000 | 32,560 | 1.0 |
16/05/2013 |
4.49
|
502,760 | 4.39 | 4.53 | 4.35 | 180,000 | 4,000 | 2.2 |
15/05/2013 |
4.39
|
230,030 | 4.35 | 4.46 | 4.32 | 6,930 | 0 | 0.1 |
14/05/2013 |
4.35
|
187,340 | 4.46 | 4.46 | 4.24 | 0 | 970 | -0.0 |
13/05/2013 |
4.46
|
291,110 | 4.35 | 4.49 | 4.35 | 3,570 | 54,580 | -0.6 |
10/05/2013 |
4.35
|
494,870 | 4.42 | 4.42 | 4.28 | 25,000 | 0 | 0.3 |
09/05/2013 |
4.42
|
467,530 | 4.21 | 4.49 | 4.21 | 0 | 19,800 | -0.2 |
08/05/2013 |
4.21
|
199,910 | 4.21 | 4.32 | 4.21 | 34,520 | 0 | 0.4 |
07/05/2013 |
4.21
|
280,310 | 4.21 | 4.39 | 4.21 | 32,000 | 14,270 | 0.2 |
06/05/2013 |
4.21
|
401,680 | 3.96 | 4.21 | 4.00 | 0 | 0 | 0 |
03/05/2013 |
3.96
|
59,680 | 3.89 | 3.96 | 3.86 | 0 | 4,080 | -0.0 |
02/05/2013 |
3.89
|
99,210 | 4.00 | 4.00 | 3.86 | 0 | 5,140 | -0.1 |
26/04/2013 |
4.00
|
62,230 | 3.96 | 4.00 | 3.89 | 0 | 5,300 | -0.1 |
25/04/2013 |
3.96
|
192,420 | 3.82 | 4.03 | 3.86 | 0 | 0 | 0 |
24/04/2013 |
3.82
|
193,860 | 3.89 | 3.96 | 3.82 | 0 | 36,100 | -0.4 |
23/04/2013 |
3.89
|
98,460 | 3.96 | 4.03 | 3.89 | 0 | 53,440 | -0.6 |
22/04/2013 |
3.96
|
70,420 | 3.96 | 4.00 | 3.86 | 8,000 | 0 | 0.1 |
18/04/2013 |
3.96
|
387,720 | 4.07 | 4.07 | 3.86 | 0 | 143,440 | -1.6 |
17/04/2013 |
4.07
|
109,170 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 |
16/04/2013 |
4.03
|
276,250 | 4.10 | 4.10 | 3.93 | 0 | 56,370 | -0.6 |
15/04/2013 |
4.10
|
233,190 | 4.28 | 4.28 | 4.10 | 2,000 | 0 | 0.0 |
12/04/2013 |
4.28
|
230,550 | 4.42 | 4.49 | 4.24 | 0 | 0 | 0 |
11/04/2013 |
4.42
|
219,300 | 4.28 | 4.42 | 4.32 | 30,210 | 0 | 0.4 |
10/04/2013 |
4.28
|
626,840 | 4.39 | 4.56 | 4.28 | 0 | 138,480 | -1.7 |
09/04/2013 |
4.39
|
282,060 | 4.21 | 4.42 | 4.21 | 0 | 65,600 | -0.8 |
08/04/2013 |
4.21
|
266,150 | 4.32 | 4.35 | 4.14 | 0 | 60,000 | -0.7 |
05/04/2013 |
4.32
|
406,200 | 4.35 | 4.35 | 4.24 | 4,000 | 234,010 | -2.8 |
04/04/2013 |
4.35
|
205,520 | 4.39 | 4.42 | 4.35 | 100,000 | 0 | 1.2 |
03/04/2013 |
4.39
|
209,590 | 4.53 | 4.60 | 4.39 | 100 | 46,460 | -0.6 |
02/04/2013 |
4.53
|
138,620 | 4.53 | 4.70 | 4.53 | 0 | 0 | 0 |
01/04/2013 |
4.53
|
174,710 | 4.46 | 4.53 | 4.35 | 0 | 0 | 0 |
29/03/2013 |
4.46
|
124,640 | 4.46 | 4.49 | 4.32 | 37,210 | 0 | 0.5 |
28/03/2013 |
4.46
|
88,330 | 4.49 | 4.60 | 4.42 | 0 | 0 | 0 |
27/03/2013 |
4.49
|
111,100 | 4.56 | 4.56 | 4.49 | 0 | 13,420 | -0.2 |
26/03/2013 |
4.56
|
46,560 | 4.67 | 4.70 | 4.56 | 0 | 0 | 0 |
25/03/2013 |
4.67
|
194,360 | 4.63 | 4.67 | 4.49 | 26,380 | 0 | 0.3 |
22/03/2013 |
4.63
|
161,070 | 4.74 | 4.74 | 4.53 | 8,000 | 0 | 0.1 |
21/03/2013 |
4.74
|
219,440 | 4.78 | 4.81 | 4.74 | 0 | 0 | 0 |
20/03/2013 |
4.78
|
196,380 | 4.67 | 4.81 | 4.70 | 0 | 2,000 | -0.0 |
19/03/2013 |
4.67
|
279,100 | 4.78 | 4.78 | 4.63 | 0 | 0 | 0 |
18/03/2013 |
4.78
|
116,030 | 4.95 | 4.95 | 4.78 | 0 | 21,690 | -0.3 |
15/03/2013 |
4.95
|
434,540 | 4.78 | 4.95 | 4.74 | 280,050 | 710 | 3.9 |
14/03/2013 |
4.78
|
686,560 | 4.53 | 4.81 | 4.53 | 0 | 0 | 0 |
13/03/2013 |
4.53
|
199,370 | 4.60 | 4.67 | 4.53 | 26,750 | 25,000 | 0.0 |
12/03/2013 |
4.60
|
223,950 | 4.70 | 4.74 | 4.49 | 0 | 0 | 0 |
11/03/2013 |
4.70
|
171,280 | 4.53 | 4.78 | 4.53 | 0 | 20,000 | -0.3 |
08/03/2013 |
4.53
|
64,600 | 4.46 | 4.56 | 4.42 | 2,430 | 0 | 0.0 |
07/03/2013 |
4.46
|
254,130 | 4.49 | 4.53 | 4.42 | 112,000 | 77,090 | 0.4 |
06/03/2013 |
4.49
|
112,760 | 4.46 | 4.56 | 4.39 | 5,000 | 0 | 0.1 |
05/03/2013 |
4.46
|
174,220 | 4.49 | 4.49 | 4.21 | 0 | 0 | 0 |
04/03/2013 |
4.49
|
255,030 | 4.67 | 4.74 | 4.46 | 30,100 | 9,000 | 0.3 |
01/03/2013 |
4.67
|
253,720 | 4.67 | 4.78 | 4.67 | 11,000 | 0 | 0.1 |
28/02/2013 |
4.67
|
409,160 | 4.60 | 4.78 | 4.60 | 20,000 | 0 | 0.3 |
27/02/2013 |
4.60
|
243,810 | 4.63 | 4.70 | 4.46 | 30 | 3,300 | -0.0 |
26/02/2013 |
4.63
|
588,940 | 4.95 | 4.95 | 4.63 | 4,000 | 12,160 | -0.1 |
25/02/2013 |
4.95
|
218,220 | 4.95 | 5.09 | 4.92 | 8,400 | 93,550 | -1.2 |
22/02/2013 |
4.95
|
636,550 | 5.16 | 5.27 | 4.81 | 0 | 57,000 | -0.8 |
21/02/2013 |
5.16
|
433,200 | 5.52 | 5.59 | 5.16 | 0 | 7,000 | -0.1 |
20/02/2013 |
5.52
|
1,080,800 | 5.48 | 5.55 | 5.31 | 63,650 | 0 | 1.0 |
19/02/2013 |
5.48
|
1,070,790 | 5.24 | 5.59 | 5.20 | 84,000 | 1,050 | 1.3 |
18/02/2013 |
5.24
|
421,310 | 5.31 | 5.34 | 5.13 | 2,060 | 190 | 0.0 |
08/02/2013 |
5.31
|
266,580 | 5.20 | 5.41 | 5.06 | 2,040 | 1,000 | 0.0 |
07/02/2013 |
5.20
|
269,010 | 5.16 | 5.24 | 5.06 | 230 | 0 | 0.0 |
06/02/2013 |
5.16
|
169,200 | 4.99 | 5.20 | 5.02 | 125,280 | 0 | 1.8 |
05/02/2013 |
4.99
|
319,970 | 5.16 | 5.16 | 4.99 | 50,000 | 50,000 | -0.0 |
04/02/2013 |
5.16
|
182,540 | 5.16 | 5.31 | 5.16 | 4,000 | 0 | 0.1 |
01/02/2013 |
5.16
|
161,590 | 5.24 | 5.24 | 5.06 | 72,370 | 910 | 1.0 |