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) |
0.05 | 0.44% | 7,857,800 | -1,300 | -0.0 |
11.20
11.65
11.40
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.40
|
3 tháng
(2024-06-21) |
0 | 0% | 41,289,900 | -1,300 | -0.0 |
10.35
12.50
11.40
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.40
|
12 tháng
(2023-09-25) |
0.65 | 6.05% | 139,608,000 | -1,400 | -0.0 |
8.31
12.60
11.40
|
24 tháng
(2022-09-30) |
-0.45 | -3.80% | 309,347,300 | -26,295 | -0.5 |
5.54
14.55
11.40
|
36 tháng
(2021-10-05) |
-1.41 | -11.01% | 582,502,100 | -187,817 | -4.5 |
5.54
24.36
11.40
|
60 tháng
(2019-10-16) |
0.47 | 4.30% | 605,380,800 | -155,307 | -4.1 |
5.54
24.36
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
4.85
|
68,970 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
02/07/2013 |
4.85
|
86,620 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 |
01/07/2013 |
4.79
|
116,370 | 4.73 | 4.79 | 4.66 | 0 | 100 | -0.0 |
28/06/2013 |
4.73
|
260,020 | 4.79 | 4.85 | 4.73 | 10,000 | 0 | 0.1 |
27/06/2013 |
4.79
|
209,030 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 |
26/06/2013 |
4.79
|
233,700 | 4.73 | 4.85 | 4.60 | 0 | 0 | 0 |
25/06/2013 |
4.73
|
666,820 | 4.91 | 4.91 | 4.60 | 45,000 | 0 | 0.3 |
24/06/2013 |
4.91
|
168,900 | 4.91 | 5.04 | 4.91 | 0 | 0 | 0 |
21/06/2013 |
4.91
|
403,530 | 4.97 | 5.04 | 4.91 | 0 | 0 | 0 |
20/06/2013 |
4.97
|
297,960 | 5.16 | 5.16 | 4.97 | 0 | 0 | 0 |
19/06/2013 |
5.16
|
325,850 | 5.04 | 5.16 | 4.97 | 300 | 0 | 0.0 |
18/06/2013 |
5.04
|
639,860 | 5.22 | 5.22 | 4.97 | 0 | 0 | 0 |
17/06/2013 |
5.22
|
666,860 | 5.35 | 5.35 | 5.10 | 12,590 | 0 | 0.1 |
14/06/2013 |
5.35
|
678,500 | 5.35 | 5.47 | 5.35 | 0 | 0 | 0 |
13/06/2013 |
5.35
|
263,590 | 5.35 | 5.41 | 5.28 | 0 | 0 | 0 |
12/06/2013 |
5.35
|
790,090 | 5.22 | 5.47 | 5.22 | 0 | 0 | 0 |
11/06/2013 |
5.22
|
294,050 | 5.22 | 5.28 | 5.16 | 0 | 0 | 0 |
10/06/2013 |
5.22
|
545,140 | 5.35 | 5.47 | 5.22 | 0 | 0 | 0 |
07/06/2013 |
5.35
|
460,200 | 5.35 | 5.47 | 5.28 | 0 | 0 | 0 |
06/06/2013 |
5.35
|
551,550 | 5.35 | 5.35 | 5.22 | 0 | 0 | 0 |
05/06/2013 |
5.35
|
493,080 | 5.28 | 5.35 | 5.22 | 0 | 0 | 0 |
04/06/2013 |
5.28
|
549,710 | 5.53 | 5.53 | 5.28 | 0 | 500 | -0.0 |
03/06/2013 |
5.53
|
397,770 | 5.47 | 5.66 | 5.41 | 0 | 0 | 0 |
31/05/2013 |
5.47
|
1,224,200 | 5.41 | 5.72 | 5.47 | 0 | 5,000 | -0.0 |
30/05/2013 |
5.41
|
573,960 | 5.35 | 5.41 | 5.22 | 0 | 190,000 | -1.6 |
29/05/2013 |
5.35
|
759,730 | 5.41 | 5.60 | 5.28 | 0 | 0 | 0 |
28/05/2013 |
5.41
|
918,050 | 5.28 | 5.47 | 5.22 | 0 | 0 | 0 |
27/05/2013 |
5.28
|
934,320 | 5.16 | 5.41 | 5.28 | 20,000 | 0 | 0.2 |
24/05/2013 |
5.16
|
628,040 | 5.10 | 5.22 | 5.10 | 0 | 0 | 0 |
23/05/2013 |
5.10
|
668,300 | 5.10 | 5.28 | 5.04 | 0 | 0 | 0 |
22/05/2013 |
5.10
|
978,950 | 5.04 | 5.28 | 5.10 | 0 | 0 | 0 |
21/05/2013 |
5.04
|
1,201,440 | 4.91 | 5.16 | 4.97 | 0 | 0 | 0 |
20/05/2013 |
4.91
|
147,630 | 4.79 | 4.97 | 4.79 | 0 | 0 | 0 |
17/05/2013 |
4.79
|
260,770 | 4.85 | 4.91 | 4.79 | 0 | 0 | 0 |
16/05/2013 |
4.85
|
270,610 | 4.91 | 5.04 | 4.85 | 0 | 0 | 0 |
15/05/2013 |
4.91
|
370,660 | 4.79 | 5.04 | 4.79 | 0 | 0 | 0 |
14/05/2013 |
4.79
|
476,540 | 5.04 | 5.04 | 4.73 | 0 | 0 | 0 |
13/05/2013 |
5.04
|
616,880 | 4.91 | 5.10 | 4.97 | 10,000 | 0 | 0.1 |
10/05/2013 |
4.91
|
248,490 | 4.97 | 5.04 | 4.85 | 25,000 | 0 | 0.2 |
09/05/2013 |
4.97
|
750,590 | 4.66 | 4.97 | 4.73 | 0 | 30,000 | -0.2 |
08/05/2013 |
4.66
|
259,690 | 4.85 | 4.91 | 4.66 | 970 | 0 | 0.0 |
07/05/2013 |
4.85
|
502,660 | 4.91 | 5.04 | 4.79 | 0 | 0 | 0 |
06/05/2013 |
4.91
|
630,950 | 4.60 | 4.91 | 4.73 | 0 | 10,000 | -0.1 |
03/05/2013 |
4.60
|
358,460 | 4.41 | 4.60 | 4.41 | 0 | 0 | 0 |
02/05/2013 |
4.41
|
64,070 | 4.48 | 4.54 | 4.41 | 0 | 0 | 0 |
26/04/2013 |
4.48
|
239,880 | 4.54 | 4.60 | 4.48 | 0 | 0 | 0 |
25/04/2013 |
4.54
|
422,830 | 4.48 | 4.66 | 4.54 | 0 | 0 | 0 |
24/04/2013 |
4.48
|
197,260 | 4.54 | 4.54 | 4.41 | 20,000 | 0 | 0.1 |
23/04/2013 |
4.54
|
302,840 | 4.48 | 4.60 | 4.41 | 20,000 | 176,200 | -1.1 |
22/04/2013 |
4.48
|
362,390 | 4.73 | 4.73 | 4.48 | 0 | 0 | 0 |
18/04/2013 |
4.73
|
487,250 | 4.91 | 4.91 | 4.66 | 0 | 35,000 | -0.3 |
17/04/2013 |
4.91
|
152,700 | 4.91 | 5.04 | 4.85 | 0 | 0 | 0 |
16/04/2013 |
4.91
|
281,650 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 |
15/04/2013 |
4.91
|
509,470 | 5.16 | 5.16 | 4.91 | 0 | 0 | 0 |
12/04/2013 |
5.16
|
506,860 | 5.22 | 5.28 | 4.97 | 0 | 0 | 0 |
11/04/2013 |
5.22
|
269,960 | 5.22 | 5.35 | 5.22 | 0 | 0 | 0 |
10/04/2013 |
5.22
|
878,690 | 5.22 | 5.53 | 5.22 | 0 | 0 | 0 |
09/04/2013 |
5.22
|
306,020 | 5.16 | 5.41 | 5.22 | 0 | 0 | 0 |
08/04/2013 |
5.16
|
154,850 | 5.28 | 5.28 | 5.16 | 2,300 | 0 | 0.0 |
05/04/2013 |
5.28
|
199,030 | 5.22 | 5.28 | 5.16 | 0 | 0 | 0 |
04/04/2013 |
5.22
|
373,300 | 5.28 | 5.35 | 5.22 | 0 | 0 | 0 |
03/04/2013 |
5.28
|
461,580 | 5.35 | 5.41 | 5.28 | 0 | 2,800 | -0.0 |
02/04/2013 |
5.35
|
665,810 | 5.28 | 5.47 | 5.22 | 0 | 3,000 | -0.0 |
01/04/2013 |
5.28
|
393,610 | 5.22 | 5.41 | 5.10 | 0 | 0 | 0 |
29/03/2013 |
5.22
|
413,660 | 5.10 | 5.28 | 4.91 | 0 | 0 | 0 |
28/03/2013 |
5.10
|
140,220 | 5.22 | 5.28 | 5.10 | 0 | 0 | 0 |
27/03/2013 |
5.22
|
254,970 | 5.28 | 5.28 | 5.16 | 0 | 4,000 | -0.0 |
26/03/2013 |
5.28
|
211,810 | 5.35 | 5.41 | 5.28 | 0 | 0 | 0 |
25/03/2013 |
5.35
|
356,070 | 5.35 | 5.41 | 5.16 | 0 | 0 | 0 |
22/03/2013 |
5.35
|
257,330 | 5.53 | 5.60 | 5.28 | 0 | 0 | 0 |
21/03/2013 |
5.53
|
485,780 | 5.60 | 5.72 | 5.53 | 0 | 0 | 0 |
20/03/2013 |
5.60
|
278,230 | 5.53 | 5.72 | 5.53 | 0 | 0 | 0 |
19/03/2013 |
5.53
|
287,740 | 5.66 | 5.66 | 5.47 | 100 | 0 | 0.0 |
18/03/2013 |
5.66
|
319,200 | 5.72 | 5.78 | 5.60 | 0 | 0 | 0 |
15/03/2013 |
5.72
|
565,570 | 5.66 | 5.84 | 5.66 | 90,000 | 0 | 0.8 |
14/03/2013 |
5.66
|
707,330 | 5.53 | 5.84 | 5.47 | 0 | 3,250 | -0.0 |
13/03/2013 |
5.53
|
480,820 | 5.60 | 5.78 | 5.47 | 176,200 | 1,000 | 1.6 |
12/03/2013 |
5.60
|
1,039,790 | 5.47 | 5.78 | 5.41 | 50,000 | 0 | 0.5 |
11/03/2013 |
5.47
|
807,630 | 5.16 | 5.47 | 5.16 | 0 | 0 | 0 |
08/03/2013 |
5.16
|
302,960 | 5.04 | 5.28 | 5.10 | 0 | 0 | 0 |
07/03/2013 |
5.04
|
349,020 | 5.22 | 5.28 | 4.97 | 1,000 | 0 | 0.0 |
06/03/2013 |
5.22
|
345,180 | 5.10 | 5.28 | 5.10 | 0 | 0 | 0 |
05/03/2013 |
5.10
|
766,300 | 5.41 | 5.41 | 5.04 | 120 | 0 | 0.0 |
04/03/2013 |
5.41
|
1,811,930 | 5.78 | 5.78 | 5.41 | 1,100 | 22,400 | -0.2 |
01/03/2013 |
5.78
|
513,320 | 5.78 | 5.84 | 5.66 | 0 | 0 | 0 |
28/02/2013 |
5.78
|
871,300 | 5.78 | 5.97 | 5.78 | 0 | 1,800 | -0.0 |
27/02/2013 |
5.78
|
1,346,200 | 5.84 | 5.91 | 5.53 | 0 | 190,780 | -1.7 |
26/02/2013 |
5.84
|
1,442,770 | 6.28 | 6.28 | 5.84 | 0 | 5,000 | -0.0 |
25/02/2013 |
6.28
|
1,223,530 | 5.91 | 6.28 | 5.91 | 1,800 | 0 | 0.0 |
22/02/2013 |
5.91
|
1,844,450 | 6.03 | 6.34 | 5.66 | 100 | 100,000 | -0.9 |
21/02/2013 |
6.03
|
2,645,340 | 6.47 | 6.84 | 6.03 | 5,400 | 0 | 0.1 |
20/02/2013 |
6.47
|
1,307,600 | 6.59 | 6.65 | 6.28 | 0 | 10,000 | -0.1 |
19/02/2013 |
6.59
|
2,343,530 | 6.34 | 6.78 | 6.34 | 0 | 0 | 0 |
18/02/2013 |
6.34
|
2,189,250 | 5.97 | 6.34 | 6.15 | 10,000 | 0 | 0.1 |
08/02/2013 |
5.97
|
1,462,510 | 5.60 | 5.97 | 5.84 | 0 | 10,000 | -0.1 |
07/02/2013 |
5.60
|
1,313,690 | 5.28 | 5.60 | 5.60 | 0 | 0 | 0 |
06/02/2013 |
5.28
|
356,110 | 4.97 | 5.28 | 5.16 | 0 | 0 | 0 |
05/02/2013 |
4.97
|
258,670 | 5.04 | 5.10 | 4.97 | 0 | 0 | 0 |
04/02/2013 |
5.04
|
364,130 | 5.10 | 5.16 | 5.04 | 0 | 0 | 0 |
01/02/2013 |
5.10
|
308,550 | 5.10 | 5.10 | 4.97 | 0 | 0 | 0 |