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) |
-0.36 | -17.82% | 18,864,600 | 126,500 | 0.2 |
1.66
2.02
1.70
|
2 tháng
(2024-07-22) |
-0.15 | -8.29% | 53,865,700 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-21) |
-0.42 | -20.19% | 68,339,400 | 144,600 | 0.3 |
1.62
2.08
1.70
|
6 tháng
(2024-03-25) |
-0.70 | -29.66% | 168,145,600 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-25) |
-1.08 | -39.42% | 482,088,400 | 131,200 | 0.2 |
1.62
2.74
1.70
|
24 tháng
(2022-09-30) |
-1.33 | -44.48% | 1,130,741,000 | -53,669 | -0.8 |
1.45
3.50
1.70
|
36 tháng
(2021-10-05) |
-3.09 | -65.05% | 2,668,746,800 | -1,617,171 | -17.4 |
1.45
10.50
1.70
|
60 tháng
(2019-10-16) |
0.19 | 12.93% | 6,187,958,830 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
4.30
|
305,950 | 4.20 | 4.39 | 4.20 | 0 | 0 | 0 |
01/07/2013 |
4.20
|
284,710 | 4.20 | 4.20 | 4.02 | 500 | 0 | 0.0 |
28/06/2013 |
4.20
|
390,090 | 4.30 | 4.39 | 4.20 | 0 | 0 | 0 |
27/06/2013 |
4.30
|
309,300 | 4.30 | 4.39 | 4.20 | 500 | 0 | 0.0 |
26/06/2013 |
4.30
|
457,940 | 4.11 | 4.39 | 4.02 | 0 | 0 | 0 |
25/06/2013 |
4.11
|
1,674,300 | 4.39 | 4.39 | 4.11 | 0 | 9,000 | -0.0 |
24/06/2013 |
4.39
|
512,090 | 4.58 | 4.67 | 4.39 | 0 | 0 | 0 |
21/06/2013 |
4.58
|
866,180 | 4.58 | 4.67 | 4.30 | 0 | 11,460 | -0.1 |
20/06/2013 |
4.58
|
922,120 | 4.86 | 4.86 | 4.58 | 0 | 13,550 | -0.1 |
19/06/2013 |
4.86
|
635,720 | 4.86 | 5.04 | 4.76 | 10 | 0 | 0.0 |
18/06/2013 |
4.86
|
886,870 | 5.04 | 5.04 | 4.86 | 10,000 | 0 | 0.1 |
17/06/2013 |
5.04
|
2,732,490 | 4.86 | 5.14 | 4.95 | 10,000 | 3,000 | 0.0 |
14/06/2013 |
4.86
|
1,009,950 | 4.76 | 4.95 | 4.67 | 0 | 0 | 0 |
13/06/2013 |
4.76
|
1,374,400 | 4.86 | 4.86 | 4.58 | 15,000 | 0 | 0.1 |
12/06/2013 |
4.86
|
1,948,730 | 4.86 | 5.14 | 4.86 | 0 | 2,000 | -0.0 |
11/06/2013 |
4.86
|
1,163,170 | 4.58 | 4.86 | 4.58 | 0 | 1,000 | -0.0 |
10/06/2013 |
4.58
|
3,638,930 | 4.30 | 4.58 | 4.39 | 1,000 | 2,500 | -0.0 |
07/06/2013 |
4.30
|
299,810 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 |
06/06/2013 |
4.48
|
894,200 | 4.20 | 4.48 | 4.20 | 0 | 2,000 | -0.0 |
05/06/2013 |
4.20
|
296,240 | 4.11 | 4.30 | 4.11 | 0 | 0 | 0 |
04/06/2013 |
4.11
|
960,830 | 4.30 | 4.39 | 4.11 | 4,000 | 0 | 0.0 |
03/06/2013 |
4.30
|
733,870 | 4.30 | 4.48 | 4.20 | 0 | 0 | 0 |
31/05/2013 |
4.30
|
1,767,670 | 4.39 | 4.58 | 4.30 | 0 | 0 | 0 |
30/05/2013 |
4.39
|
1,062,460 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 |
29/05/2013 |
4.48
|
2,514,040 | 4.30 | 4.58 | 4.39 | 9,000 | 0 | 0.0 |
28/05/2013 |
4.30
|
1,568,790 | 4.02 | 4.30 | 4.02 | 0 | 0 | 0 |
27/05/2013 |
4.02
|
1,222,740 | 3.83 | 4.02 | 3.74 | 0 | 0 | 0 |
24/05/2013 |
3.83
|
808,480 | 3.83 | 3.92 | 3.74 | 0 | 0 | 0 |
23/05/2013 |
3.83
|
1,268,150 | 3.74 | 3.92 | 3.64 | 0 | 500 | -0.0 |
22/05/2013 |
3.74
|
669,060 | 3.83 | 3.92 | 3.74 | 0 | 0 | 0 |
21/05/2013 |
3.83
|
1,045,360 | 3.83 | 3.92 | 3.74 | 0 | 0 | 0 |
20/05/2013 |
3.83
|
552,860 | 3.74 | 3.83 | 3.64 | 0 | 0 | 0 |
17/05/2013 |
3.74
|
826,130 | 3.74 | 3.83 | 3.64 | 0 | 0 | 0 |
16/05/2013 |
3.74
|
408,800 | 3.74 | 3.83 | 3.64 | 0 | 0 | 0 |
15/05/2013 |
3.74
|
572,820 | 3.74 | 3.83 | 3.64 | 0 | 0 | 0 |
14/05/2013 |
3.74
|
462,460 | 3.92 | 3.92 | 3.74 | 0 | 0 | 0 |
13/05/2013 |
3.92
|
221,760 | 3.83 | 4.02 | 3.83 | 0 | 0 | 0 |
10/05/2013 |
3.83
|
279,030 | 3.83 | 3.92 | 3.74 | 0 | 0 | 0 |
09/05/2013 |
3.83
|
827,450 | 3.64 | 3.83 | 3.64 | 1,000 | 1,000 | 0 |
08/05/2013 |
3.64
|
384,490 | 3.74 | 3.92 | 3.64 | 0 | 0 | 0 |
07/05/2013 |
3.74
|
572,800 | 3.83 | 4.02 | 3.74 | 90 | 0 | 0.0 |
06/05/2013 |
3.83
|
772,280 | 3.64 | 3.83 | 3.64 | 0 | 0 | 0 |
03/05/2013 |
3.64
|
311,020 | 3.55 | 3.64 | 3.46 | 0 | 0 | 0 |
02/05/2013 |
3.55
|
395,060 | 3.64 | 3.74 | 3.46 | 1,000 | 0 | 0.0 |
26/04/2013 |
3.64
|
1,062,280 | 3.46 | 3.64 | 3.64 | 0 | 1,000 | -0.0 |
25/04/2013 |
3.46
|
446,580 | 3.27 | 3.46 | 3.27 | 0 | 2,000 | -0.0 |
24/04/2013 |
3.27
|
331,230 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
23/04/2013 |
3.27
|
224,040 | 3.18 | 3.36 | 3.18 | 0 | 2,000 | -0.0 |
22/04/2013 |
3.18
|
519,520 | 3.27 | 3.27 | 3.08 | 0 | 0 | 0 |
18/04/2013 |
3.27
|
580,310 | 3.46 | 3.46 | 3.27 | 170 | 3,000 | -0.0 |
17/04/2013 |
3.46
|
264,370 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
16/04/2013 |
3.55
|
786,690 | 3.55 | 3.64 | 3.36 | 0 | 0 | 0 |
15/04/2013 |
3.55
|
755,210 | 3.74 | 3.74 | 3.55 | 0 | 0 | 0 |
12/04/2013 |
3.74
|
533,640 | 3.83 | 3.92 | 3.64 | 0 | 0 | 0 |
11/04/2013 |
3.83
|
576,630 | 3.92 | 4.02 | 3.74 | 0 | 0 | 0 |
10/04/2013 |
3.92
|
592,910 | 4.02 | 4.11 | 3.92 | 190 | 0 | 0.0 |
09/04/2013 |
4.02
|
604,620 | 4.02 | 4.11 | 3.92 | 180 | 0 | 0.0 |
08/04/2013 |
4.02
|
505,430 | 3.92 | 4.11 | 3.92 | 0 | 0 | 0 |
05/04/2013 |
3.92
|
509,910 | 3.92 | 4.02 | 3.92 | 0 | 10 | -0.0 |
04/04/2013 |
3.92
|
973,190 | 4.11 | 4.11 | 3.83 | 0 | 0 | 0 |
03/04/2013 |
4.11
|
666,950 | 4.20 | 4.30 | 4.11 | 700 | 0 | 0.0 |
02/04/2013 |
4.20
|
857,110 | 4.20 | 4.39 | 4.11 | 10 | 4,200 | -0.0 |
01/04/2013 |
4.20
|
600,130 | 4.11 | 4.30 | 4.02 | 0 | 0 | 0 |
29/03/2013 |
4.11
|
486,150 | 3.92 | 4.11 | 3.83 | 0 | 0 | 0 |
28/03/2013 |
3.92
|
806,480 | 4.20 | 4.30 | 3.92 | 0 | 0 | 0 |
27/03/2013 |
4.20
|
1,182,790 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 |
26/03/2013 |
4.39
|
589,360 | 4.48 | 4.58 | 4.39 | 0 | 0 | 0 |
25/03/2013 |
4.48
|
599,760 | 4.48 | 4.58 | 4.39 | 0 | 0 | 0 |
22/03/2013 |
4.48
|
677,850 | 4.67 | 4.76 | 4.48 | 0 | 38,000 | -0.2 |
21/03/2013 |
4.67
|
807,560 | 4.67 | 4.86 | 4.67 | 0 | 0 | 0 |
20/03/2013 |
4.67
|
858,340 | 4.76 | 4.86 | 4.67 | 0 | 0 | 0 |
19/03/2013 |
4.76
|
279,000 | 4.76 | 4.76 | 4.58 | 0 | 0 | 0 |
18/03/2013 |
4.76
|
843,020 | 4.67 | 4.86 | 4.67 | 0 | 0 | 0 |
15/03/2013 |
4.67
|
538,560 | 4.76 | 4.86 | 4.67 | 0 | 0 | 0 |
14/03/2013 |
4.76
|
941,120 | 4.67 | 4.86 | 4.58 | 0 | 0 | 0 |
13/03/2013 |
4.67
|
383,470 | 4.86 | 4.95 | 4.67 | 0 | 0 | 0 |
12/03/2013 |
4.86
|
946,110 | 4.95 | 5.14 | 4.76 | 0 | 1,510 | -0.0 |
11/03/2013 |
4.95
|
1,612,640 | 4.67 | 4.95 | 4.67 | 38,000 | 1,000 | 0.2 |
08/03/2013 |
4.67
|
246,810 | 4.76 | 4.76 | 4.58 | 0 | 0 | 0 |
07/03/2013 |
4.76
|
819,240 | 4.58 | 4.86 | 4.48 | 0 | 0 | 0 |
06/03/2013 |
4.58
|
1,019,810 | 4.58 | 4.67 | 4.39 | 0 | 1,000 | -0.0 |
05/03/2013 |
4.58
|
1,303,360 | 4.86 | 4.86 | 4.58 | 0 | 45,000 | -0.2 |
04/03/2013 |
4.86
|
1,314,700 | 5.14 | 5.14 | 4.86 | 0 | 0 | 0 |
01/03/2013 |
5.14
|
1,181,730 | 5.32 | 5.42 | 5.14 | 0 | 18,000 | -0.1 |
28/02/2013 |
5.32
|
1,448,940 | 5.51 | 5.79 | 5.32 | 18,000 | 8,490 | 0.1 |
27/02/2013 |
5.51
|
1,030,460 | 5.51 | 5.51 | 5.23 | 16,000 | 1,700 | 0.1 |
26/02/2013 |
5.51
|
2,754,330 | 5.60 | 5.98 | 5.32 | 4,200 | 3,000 | 0.0 |
25/02/2013 |
5.60
|
2,144,120 | 5.32 | 5.60 | 5.42 | 23,000 | 1,000 | 0.1 |
22/02/2013 |
5.32
|
1,320,060 | 5.23 | 5.51 | 4.95 | 0 | 0 | 0 |
21/02/2013 |
5.23
|
2,287,940 | 5.42 | 5.79 | 5.23 | 0 | 0 | 0 |
20/02/2013 |
5.42
|
1,054,830 | 5.42 | 5.51 | 5.23 | 1,000 | 0 | 0.0 |
19/02/2013 |
5.42
|
2,230,180 | 5.32 | 5.51 | 5.23 | 100 | 0 | 0.0 |
18/02/2013 |
5.32
|
1,307,470 | 5.04 | 5.32 | 4.95 | 0 | 0 | 0 |
08/02/2013 |
5.04
|
712,440 | 4.86 | 5.14 | 4.86 | 0 | 0 | 0 |
07/02/2013 |
4.86
|
698,660 | 4.86 | 4.95 | 4.76 | 10,000 | 0 | 0.1 |
06/02/2013 |
4.86
|
483,620 | 4.67 | 4.86 | 4.76 | 0 | 0 | 0 |
05/02/2013 |
4.67
|
618,580 | 4.76 | 4.86 | 4.58 | 0 | 0 | 0 |
04/02/2013 |
4.76
|
459,310 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 |
01/02/2013 |
4.86
|
638,420 | 4.86 | 4.86 | 4.67 | 0 | 10,000 | -0.1 |
31/01/2013 |
4.86
|
874,960 | 5.04 | 5.04 | 4.86 | 0 | 27,000 | -0.1 |