Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.32 | -2.26% | 8,361,400 | -660,200 | -11.0 |
13.95
15.12
13.95
|
2 tháng
(2024-09-23) |
0.03 | 0.24% | 11,776,600 | -1,491,700 | -24.1 |
13.92
15.12
13.95
|
3 tháng
(2024-08-26) |
0.08 | 0.56% | 13,702,300 | -1,974,300 | -31.7 |
13.87
15.12
13.95
|
6 tháng
(2024-05-27) |
0.26 | 1.87% | 24,376,800 | -4,109,259 | -65.8 |
13.69
15.21
13.95
|
12 tháng
(2023-11-28) |
0.70 | 5.29% | 33,768,700 | -4,871,614 | -77.2 |
12.98
15.21
13.95
|
24 tháng
(2022-12-05) |
1.26 | 9.90% | 55,436,800 | -6,615,646 | -103.5 |
11.66
16.24
13.95
|
36 tháng
(2021-12-08) |
-2.13 | -13.26% | 87,116,500 | -5,644,434 | -87.9 |
11.21
16.70
13.95
|
60 tháng
(2019-12-19) |
0.90 | 6.88% | 146,299,170 | -14,285,644 | -262.1 |
11.21
17.36
13.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/09/2013 |
5.07
|
10 | 4.98 | 5.07 | 5.07 | 0 | 0 | 0 |
04/09/2013 |
4.98
|
10,510 | 4.98 | 4.98 | 4.85 | 0 | 0 | 0 |
03/09/2013 |
4.98
|
8,310 | 4.87 | 4.98 | 4.87 | 0 | 0 | 0 |
30/08/2013 |
4.87
|
15,600 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 |
29/08/2013 |
4.90
|
10,350 | 4.93 | 4.93 | 4.90 | 0 | 0 | 0 |
28/08/2013 |
4.93
|
17,320 | 5.07 | 5.07 | 4.90 | 2,460 | 0 | 0.0 |
27/08/2013 |
5.07
|
1,120 | 5.04 | 5.12 | 4.82 | 0 | 0 | 0 |
26/08/2013 |
5.04
|
1,910 | 4.98 | 5.04 | 4.98 | 10 | 0 | 0.0 |
23/08/2013 |
4.98
|
23,950 | 5.01 | 5.09 | 4.98 | 14,870 | 0 | 0.3 |
22/08/2013 |
5.01
|
16,520 | 5.07 | 5.07 | 4.96 | 0 | 0 | 0 |
21/08/2013 |
5.07
|
25,850 | 5.07 | 5.09 | 4.98 | 3,500 | 0 | 0.1 |
20/08/2013 |
5.07
|
39,560 | 5.01 | 5.09 | 4.98 | 18,000 | 0 | 0.3 |
19/08/2013 |
5.01
|
19,850 | 4.96 | 5.01 | 4.93 | 0 | 1,430 | -0.0 |
16/08/2013 |
4.96
|
56,860 | 4.90 | 4.96 | 4.90 | 15,300 | 0 | 0.3 |
15/08/2013 |
4.90
|
27,840 | 4.82 | 4.93 | 4.82 | 9,300 | 0 | 0.2 |
14/08/2013 |
4.82
|
39,620 | 4.87 | 4.87 | 4.79 | 13,400 | 0 | 0.2 |
13/08/2013 |
4.87
|
21,050 | 4.85 | 4.87 | 4.82 | 7,000 | 0 | 0.1 |
12/08/2013 |
4.85
|
21,530 | 4.79 | 4.85 | 4.82 | 18,000 | 0 | 0.3 |
09/08/2013 |
4.79
|
18,660 | 4.76 | 4.79 | 4.79 | 0 | 0 | 0 |
08/08/2013 |
4.76
|
4,080 | 4.82 | 4.82 | 4.76 | 0 | 0 | 0 |
07/08/2013 |
4.82
|
41,120 | 4.82 | 4.82 | 4.76 | 10,000 | 0 | 0.2 |
06/08/2013 |
4.82
|
11,810 | 4.82 | 4.82 | 4.79 | 10,000 | 0 | 0.2 |
05/08/2013 |
4.82
|
14,410 | 4.82 | 4.82 | 4.68 | 0 | 0 | 0 |
02/08/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
01/08/2013 |
4.82
|
30,430 | 4.82 | 4.85 | 4.76 | 7,470 | 0 | 0.1 |
31/07/2013 |
4.82
|
16,660 | 4.82 | 4.85 | 4.57 | 14,000 | 0 | 0.2 |
30/07/2013 |
4.82
|
310 | 4.85 | 4.87 | 4.82 | 0 | 0 | 0 |
29/07/2013 |
4.85
|
112,550 | 4.85 | 4.90 | 4.85 | 97,410 | 0 | 1.7 |
26/07/2013 |
4.85
|
47,850 | 4.79 | 4.87 | 4.79 | 40,180 | 0 | 0.7 |
25/07/2013 |
4.79
|
36,660 | 4.74 | 4.85 | 4.71 | 31,580 | 0 | 0.6 |
24/07/2013 |
4.74
|
34,830 | 4.68 | 4.74 | 4.63 | 19,220 | 0 | 0.3 |
23/07/2013 |
4.68
|
16,050 | 4.63 | 4.71 | 4.63 | 10,000 | 0 | 0.2 |
22/07/2013 |
4.63
|
17,070 | 4.65 | 4.68 | 4.60 | 0 | 0 | 0 |
19/07/2013 |
4.65
|
5,320 | 4.65 | 4.71 | 4.63 | 0 | 0 | 0 |
18/07/2013 |
4.65
|
3,470 | 4.65 | 4.71 | 4.63 | 0 | 0 | 0 |
17/07/2013 |
4.65
|
6,130 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
16/07/2013 |
4.65
|
5,300 | 4.65 | 4.68 | 4.65 | 0 | 0 | 0 |
15/07/2013 |
4.65
|
2,610 | 4.63 | 4.71 | 4.65 | 0 | 0 | 0 |
12/07/2013 |
4.63
|
9,000 | 4.60 | 4.68 | 4.63 | 0 | 0 | 0 |
11/07/2013 |
4.60
|
13,840 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
10/07/2013 |
4.68
|
1,050 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
09/07/2013 |
4.68
|
5,110 | 4.60 | 4.68 | 4.60 | 0 | 0 | 0 |
08/07/2013 |
4.60
|
2,290 | 4.60 | 4.60 | 4.57 | 0 | 0 | 0 |
05/07/2013 |
4.60
|
17,400 | 4.63 | 4.68 | 4.60 | 0 | 0 | 0 |
04/07/2013 |
4.63
|
28,270 | 4.63 | 4.65 | 4.57 | 0 | 0 | 0 |
03/07/2013 |
4.63
|
42,110 | 4.68 | 4.71 | 4.60 | 572,656 | 572,656 | 0 |
02/07/2013 |
4.68
|
14,510 | 4.74 | 4.74 | 4.65 | 0 | 0 | 0 |
01/07/2013 |
4.74
|
32,640 | 4.57 | 4.76 | 4.60 | 0 | 0 | 0 |
28/06/2013 |
4.57
|
21,900 | 4.55 | 4.68 | 4.57 | 0 | 0 | 0 |
27/06/2013 |
4.55
|
11,130 | 4.49 | 4.65 | 4.46 | 0 | 0 | 0 |
26/06/2013 |
4.49
|
10,510 | 4.60 | 4.60 | 4.46 | 0 | 0 | 0 |
25/06/2013 |
4.60
|
18,070 | 4.63 | 4.71 | 4.44 | 0 | 0 | 0 |
24/06/2013 |
4.63
|
13,530 | 4.65 | 4.65 | 4.57 | 0 | 0 | 0 |
21/06/2013 |
4.65
|
26,090 | 4.65 | 4.71 | 4.52 | 10,000 | 0 | 0.2 |
20/06/2013 |
4.65
|
41,470 | 4.76 | 4.76 | 4.55 | 0 | 0 | 0 |
19/06/2013 |
4.76
|
1,410 | 4.65 | 4.76 | 4.65 | 0 | 0 | 0 |
18/06/2013 |
4.65
|
12,260 | 4.63 | 4.65 | 4.55 | 0 | 0 | 0 |
17/06/2013 |
4.63
|
35,960 | 4.79 | 4.96 | 4.57 | 0 | 0 | 0 |
14/06/2013 |
4.79
|
60,750 | 5.04 | 5.04 | 4.79 | 0 | 0 | 0 |
13/06/2013 |
5.04
|
57,210 | 4.98 | 5.04 | 4.93 | 0 | 0 | 0 |
12/06/2013 |
4.98
|
282,620 | 5.34 | 5.34 | 4.98 | 0 | 0 | 0 |
11/06/2013 |
5.34
|
46,170 | 5.48 | 5.48 | 5.28 | 0 | 80 | -0.0 |
10/06/2013 |
5.48
|
79,600 | 5.28 | 5.59 | 5.28 | 20,500 | 0 | 0.4 |
07/06/2013 |
5.28
|
106,620 | 5.20 | 5.28 | 5.17 | 56,810 | 0 | 1.1 |
06/06/2013 |
5.20
|
194,030 | 4.90 | 5.20 | 4.90 | 51,110 | 0 | 1.0 |
05/06/2013 |
4.90
|
60,600 | 4.90 | 4.96 | 4.90 | 29,300 | 0 | 0.5 |
04/06/2013 |
4.90
|
93,430 | 4.96 | 5.15 | 4.90 | 39,000 | 0 | 0.7 |
03/06/2013 |
4.96
|
122,950 | 5.07 | 5.07 | 4.82 | 22,200 | 0 | 0.4 |
31/05/2013 |
5.07
|
80,480 | 5.26 | 5.37 | 5.07 | 0 | 0 | 0 |
30/05/2013 |
5.26
|
156,660 | 4.93 | 5.26 | 4.96 | 35,590 | 5,000 | 0.6 |
29/05/2013 |
4.93
|
176,660 | 4.93 | 5.07 | 4.90 | 43,870 | 100 | 0.8 |
28/05/2013 |
4.93
|
283,360 | 4.68 | 4.98 | 4.71 | 39,340 | 0 | 0.7 |
27/05/2013 |
4.68
|
177,720 | 4.65 | 4.68 | 4.65 | 32,830 | 0 | 0.6 |
24/05/2013 |
4.65
|
63,970 | 4.65 | 4.68 | 4.63 | 42,200 | 0 | 0.7 |
23/05/2013 |
4.65
|
164,650 | 4.68 | 4.71 | 4.65 | 88,080 | 0 | 1.5 |
22/05/2013 |
4.68
|
47,150 | 4.63 | 4.68 | 4.55 | 19,670 | 20 | 0.3 |
21/05/2013 |
4.63
|
39,660 | 4.38 | 4.63 | 4.52 | 0 | 160 | -0.0 |
20/05/2013 |
4.38
|
1,960 | 4.35 | 4.38 | 4.35 | 0 | 0 | 0 |
17/05/2013 |
4.35
|
11,510 | 4.44 | 4.44 | 4.33 | 0 | 1,280 | -0.0 |
16/05/2013 |
4.44
|
1,340 | 4.65 | 4.65 | 4.38 | 2,220,300 | 2,220,300 | 0 |
15/05/2013 |
4.65
|
3,110 | 4.35 | 4.65 | 4.33 | 0 | 0 | 0 |
14/05/2013 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
13/05/2013 |
4.35
|
34,830 | 4.33 | 4.35 | 4.33 | 0 | 0 | 0 |
10/05/2013 |
4.33
|
3,980 | 4.33 | 4.38 | 4.30 | 0 | 0 | 0 |
09/05/2013 |
4.33
|
16,400 | 4.30 | 4.33 | 4.30 | 0 | 0 | 0 |
08/05/2013 |
4.30
|
26,190 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
07/05/2013 |
4.35
|
32,140 | 4.30 | 4.35 | 4.30 | 0 | 2,720 | -0.0 |
06/05/2013 |
4.30
|
13,270 | 4.24 | 4.38 | 4.27 | 0 | 0 | 0 |
03/05/2013 |
4.24
|
1,540 | 4.30 | 4.30 | 4.24 | 0 | 0 | 0 |
02/05/2013 |
4.30
|
1,330 | 4.27 | 4.30 | 4.24 | 0 | 0 | 0 |
26/04/2013 |
4.27
|
10,110 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
25/04/2013 |
4.27
|
2,640 | 4.27 | 4.27 | 4.24 | 0 | 0 | 0 |
24/04/2013 |
4.27
|
2,070 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 |
23/04/2013 |
4.22
|
14,920 | 4.19 | 4.38 | 4.22 | 0 | 0 | 0 |
22/04/2013 |
4.19
|
7,300 | 4.24 | 4.27 | 4.11 | 0 | 0 | 0 |
18/04/2013 |
4.24
|
12,110 | 4.30 | 4.30 | 4.24 | 0 | 0 | 0 |
17/04/2013 |
4.30
|
410 | 4.30 | 4.33 | 4.30 | 0 | 0 | 0 |
16/04/2013 |
4.30
|
790 | 4.30 | 4.33 | 4.30 | 0 | 0 | 0 |
15/04/2013 |
4.30
|
6,770 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 |
12/04/2013 |
4.38
|
1,200 | 4.44 | 4.44 | 4.22 | 0 | 0 | 0 |