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) |
-0.10 | -2.50% | 170,000 | -38,520 | -0.2 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 871,200 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-21) |
-0.40 | -9.30% | 1,755,600 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,334,600 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-25) |
-1.50 | -27.78% | 8,045,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-09-30) |
-3.60 | -48% | 27,310,149 | -174,120 | -0.8 |
3.80
7.50
3.90
|
36 tháng
(2021-10-05) |
-5.30 | -57.61% | 105,500,500 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-16) |
0.53 | 15.89% | 168,212,868 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
4.37
|
1,200 | 4.30 | 4.37 | 4.30 | 0 | 0 | 0 |
04/07/2013 |
4.30
|
18,300 | 4.37 | 4.37 | 4.30 | 0 | 0 | 0 |
03/07/2013 |
4.37
|
46,300 | 4.37 | 4.37 | 4.30 | 0 | 24,000 | -0.1 |
02/07/2013 |
4.37
|
26,000 | 4.37 | 4.37 | 4.30 | 0 | 0 | 0 |
01/07/2013 |
4.37
|
12,500 | 4.37 | 4.37 | 4.30 | 0 | 0 | 0 |
28/06/2013 |
4.37
|
11,100 | 4.37 | 4.37 | 4.30 | 0 | 0 | 0 |
27/06/2013 |
4.37
|
100 | 4.30 | 4.37 | 4.37 | 0 | 0 | 0 |
26/06/2013 |
4.30
|
71,200 | 4.23 | 4.30 | 4.23 | 0 | 0 | 0 |
25/06/2013 |
4.23
|
90,500 | 4.44 | 4.44 | 4.23 | 0 | 0 | 0 |
24/06/2013 |
4.44
|
13,300 | 4.44 | 4.44 | 4.37 | 3,000 | 0 | 0.0 |
21/06/2013 |
4.44
|
16,500 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
20/06/2013 |
4.44
|
37,200 | 4.51 | 4.51 | 4.44 | 0 | 0 | 0 |
19/06/2013 |
4.51
|
89,100 | 4.44 | 4.51 | 4.44 | 0 | 0 | 0 |
18/06/2013 |
4.44
|
41,300 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
17/06/2013 |
4.44
|
86,200 | 4.51 | 4.51 | 4.37 | 4,000 | 0 | 0.0 |
14/06/2013 |
4.51
|
72,500 | 4.51 | 4.58 | 4.44 | 4,000 | 0 | 0.0 |
13/06/2013 |
4.51
|
103,500 | 4.44 | 4.51 | 4.44 | 0 | 0 | 0 |
12/06/2013 |
4.44
|
47,900 | 4.44 | 4.51 | 4.44 | 0 | 0 | 0 |
11/06/2013 |
4.44
|
36,800 | 4.51 | 4.58 | 4.44 | 0 | 0 | 0 |
10/06/2013 |
4.51
|
63,800 | 4.58 | 4.58 | 4.51 | 0 | 0 | 0 |
07/06/2013 |
4.58
|
121,900 | 4.51 | 4.58 | 4.44 | 0 | 0 | 0 |
06/06/2013 |
4.51
|
156,200 | 4.51 | 4.51 | 4.44 | 0 | 0 | 0 |
05/06/2013 |
4.51
|
64,900 | 4.51 | 4.58 | 4.51 | 0 | 0 | 0 |
04/06/2013 |
4.51
|
188,100 | 4.65 | 4.72 | 4.51 | 0 | 0 | 0 |
03/06/2013 |
4.65
|
254,900 | 4.51 | 4.72 | 4.51 | 0 | 0 | 0 |
31/05/2013 |
4.51
|
200,300 | 4.44 | 4.58 | 4.51 | 0 | 0 | 0 |
30/05/2013 |
4.44
|
175,000 | 4.51 | 4.51 | 4.30 | 0 | 15,200 | -0.1 |
29/05/2013 |
4.51
|
143,900 | 4.51 | 4.58 | 4.44 | 0 | 0 | 0 |
28/05/2013 |
4.51
|
79,600 | 4.58 | 4.58 | 4.51 | 0 | 0 | 0 |
27/05/2013 |
4.58
|
116,200 | 4.51 | 4.58 | 4.51 | 0 | 0 | 0 |
24/05/2013 |
4.51
|
43,300 | 4.51 | 4.51 | 4.44 | 0 | 0 | 0 |
23/05/2013 |
4.51
|
84,500 | 4.44 | 4.51 | 4.44 | 0 | 2,000 | -0.0 |
22/05/2013 |
4.44
|
170,900 | 4.37 | 4.44 | 4.37 | 0 | 0 | 0 |
21/05/2013 |
4.37
|
81,500 | 4.37 | 4.44 | 4.37 | 0 | 0 | 0 |
20/05/2013 |
4.37
|
66,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
17/05/2013 |
4.37
|
25,700 | 4.30 | 4.37 | 4.30 | 0 | 0 | 0 |
16/05/2013 |
4.30
|
89,800 | 4.44 | 4.44 | 4.30 | 0 | 0 | 0 |
15/05/2013 |
4.44
|
41,700 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 |
14/05/2013 |
4.44
|
29,400 | 4.51 | 4.51 | 4.44 | 0 | 0 | 0 |
13/05/2013 |
4.51
|
29,500 | 4.51 | 4.51 | 4.44 | 0 | 0 | 0 |
10/05/2013 |
4.51
|
27,100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
09/05/2013 |
4.51
|
32,200 | 4.51 | 4.51 | 4.44 | 0 | 0 | 0 |
08/05/2013 |
4.51
|
13,700 | 4.51 | 4.51 | 4.44 | 0 | 1,000 | -0.0 |
07/05/2013 |
4.51
|
11,500 | 4.65 | 4.65 | 4.44 | 0 | 0 | 0 |
06/05/2013 |
4.65
|
73,600 | 4.51 | 4.65 | 4.51 | 49,300 | 0 | 0.3 |
03/05/2013 |
4.51
|
32,600 | 4.44 | 4.51 | 4.37 | 117,200 | 0 | 0.7 |
02/05/2013 |
4.44
|
700 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
26/04/2013 |
4.44
|
67,600 | 4.51 | 4.51 | 4.44 | 0 | 0 | 0 |
25/04/2013 |
4.51
|
136,200 | 4.58 | 4.58 | 4.44 | 0 | 0 | 0 |
24/04/2013 |
4.58
|
82,700 | 4.51 | 4.58 | 4.51 | 0 | 0 | 0 |
23/04/2013 |
4.51
|
11,900 | 4.51 | 4.51 | 4.37 | 0 | 0 | 0 |
22/04/2013 |
4.51
|
117,300 | 4.65 | 4.65 | 4.44 | 0 | 0 | 0 |
18/04/2013 |
4.65
|
59,500 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 |
17/04/2013 |
4.72
|
36,700 | 4.79 | 4.79 | 4.58 | 0 | 0 | 0 |
16/04/2013 |
4.79
|
38,600 | 4.72 | 4.79 | 4.65 | 0 | 0 | 0 |
15/04/2013 |
4.72
|
53,000 | 4.79 | 4.79 | 4.65 | 2,000 | 0 | 0.0 |
12/04/2013 |
4.79
|
222,100 | 4.79 | 5.00 | 4.72 | 2,000 | 0 | 0.0 |
11/04/2013 |
4.79
|
15,900 | 4.79 | 4.79 | 4.65 | 0 | 0 | 0 |
10/04/2013 |
4.79
|
92,500 | 4.79 | 4.79 | 4.65 | 0 | 0 | 0 |
09/04/2013 |
4.79
|
84,000 | 4.79 | 4.79 | 4.65 | 0 | 2,000 | -0.0 |
08/04/2013 |
4.79
|
109,700 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
05/04/2013 |
4.79
|
90,500 | 4.79 | 4.79 | 4.72 | 40,000 | 0 | 0.3 |
04/04/2013 |
4.79
|
127,900 | 4.79 | 4.79 | 4.65 | 0 | 0 | 0 |
03/04/2013 |
4.79
|
188,200 | 4.93 | 4.93 | 4.65 | 62,700 | 0 | 0.4 |
02/04/2013 |
4.93
|
65,300 | 4.93 | 5.00 | 4.86 | 0 | 0 | 0 |
01/04/2013 |
4.93
|
211,800 | 4.86 | 5.00 | 4.79 | 20,300 | 0 | 0.1 |
29/03/2013 |
4.86
|
71,200 | 4.86 | 4.86 | 4.79 | 40,000 | 0 | 0.3 |
28/03/2013 |
4.86
|
70,700 | 4.86 | 4.86 | 4.79 | 0 | 0 | 0 |
27/03/2013 |
4.86
|
76,300 | 4.86 | 4.86 | 4.79 | 40,000 | 0 | 0.3 |
26/03/2013 |
4.86
|
65,700 | 4.86 | 4.86 | 4.79 | 0 | 0 | 0 |
25/03/2013 |
4.86
|
73,700 | 4.86 | 4.86 | 4.79 | 48,000 | 0 | 0.3 |
22/03/2013 |
4.86
|
115,500 | 4.79 | 4.93 | 4.72 | 68,000 | 0 | 0.5 |
21/03/2013 |
4.79
|
39,900 | 4.79 | 4.79 | 4.72 | 0 | 0 | 0 |
20/03/2013 |
4.79
|
19,400 | 4.72 | 4.79 | 4.72 | 0 | 0 | 0 |
19/03/2013 |
4.72
|
26,000 | 4.72 | 4.72 | 4.65 | 0 | 0 | 0 |
18/03/2013 |
4.72
|
36,000 | 4.72 | 4.72 | 4.65 | 20,900 | 0 | 0.1 |
15/03/2013 |
4.72
|
30,800 | 4.65 | 4.79 | 4.65 | 1,100 | 0 | 0.0 |
14/03/2013 |
4.65
|
12,500 | 4.65 | 4.65 | 4.58 | 0 | 0 | 0 |
13/03/2013 |
4.65
|
94,700 | 4.72 | 4.72 | 4.65 | 43,500 | 0 | 0.3 |
12/03/2013 |
4.72
|
23,300 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 |
11/03/2013 |
4.72
|
46,200 | 4.58 | 4.72 | 4.65 | 26,800 | 0 | 0.2 |
08/03/2013 |
4.58
|
18,600 | 4.51 | 4.58 | 4.58 | 10,000 | 0 | 0.1 |
07/03/2013 |
4.51
|
20,400 | 4.58 | 4.58 | 4.44 | 0 | 0 | 0 |
06/03/2013 |
4.58
|
17,500 | 4.44 | 4.58 | 4.44 | 0 | 0 | 0 |
05/03/2013 |
4.44
|
109,200 | 4.44 | 4.51 | 4.44 | 0 | 5,000 | -0.0 |
04/03/2013 |
4.44
|
122,100 | 4.65 | 4.65 | 4.44 | 0 | 0 | 0 |
01/03/2013 |
4.65
|
43,700 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 |
28/02/2013 |
4.72
|
15,100 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 |
27/02/2013 |
4.72
|
48,100 | 4.58 | 4.72 | 4.51 | 0 | 0 | 0 |
26/02/2013 |
4.58
|
206,800 | 4.86 | 4.86 | 4.51 | 0 | 0 | 0 |
25/02/2013 |
4.86
|
39,600 | 4.72 | 4.86 | 4.72 | 0 | 0 | 0 |
22/02/2013 |
4.72
|
63,700 | 4.65 | 4.79 | 4.51 | 5,000 | 0 | 0.0 |
21/02/2013 |
4.65
|
133,500 | 5.00 | 5.00 | 4.65 | 200 | 0 | 0.0 |
20/02/2013 |
5.00
|
246,400 | 4.93 | 5.00 | 4.79 | 19,800 | 0 | 0.1 |
19/02/2013 |
4.93
|
351,900 | 4.86 | 5.00 | 4.79 | 0 | 0 | 0 |
18/02/2013 |
4.86
|
118,000 | 4.72 | 4.93 | 4.79 | 10,000 | 0 | 0.1 |
08/02/2013 |
4.72
|
97,700 | 4.65 | 4.72 | 4.51 | 0 | 0 | 0 |
07/02/2013 |
4.65
|
67,600 | 4.51 | 4.65 | 4.44 | 0 | 0 | 0 |
06/02/2013 |
4.51
|
49,100 | 4.51 | 4.65 | 4.37 | 5,000 | 0 | 0.0 |
05/02/2013 |
4.51
|
19,700 | 4.44 | 4.58 | 4.37 | 0 | 0 | 0 |