Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2013 |
5.75
|
5,820 | 5.40 | 5.75 | 5.40 | 0 | 730 | -0.0 |
26/06/2013 |
5.40
|
1,810 | 5.68 | 5.68 | 5.40 | 0 | 0 | 0 |
25/06/2013 |
5.68
|
1,650 | 5.68 | 5.68 | 5.50 | 0 | 550 | -0.0 |
24/06/2013 |
5.68
|
8,630 | 5.68 | 6.00 | 5.61 | 0 | 0 | 0 |
21/06/2013 |
5.68
|
96,440 | 5.61 | 5.93 | 5.33 | 0 | 0 | 0 |
20/06/2013 |
5.61
|
138,990 | 5.43 | 5.79 | 5.36 | 0 | 0 | 0 |
19/06/2013 |
5.43
|
4,080 | 5.79 | 6.04 | 5.40 | 0 | 0 | 0 |
18/06/2013 |
5.79
|
17,490 | 5.79 | 5.79 | 5.72 | 0 | 750 | -0.0 |
17/06/2013 |
5.79
|
14,460 | 5.68 | 6.00 | 5.72 | 0 | 0 | 0 |
14/06/2013 |
5.68
|
1,560 | 5.68 | 6.04 | 5.54 | 0 | 0 | 0 |
13/06/2013 |
5.68
|
20,010 | 5.68 | 5.72 | 5.68 | 0 | 10 | -0.0 |
12/06/2013 |
5.68
|
20 | 5.54 | 5.86 | 5.68 | 0 | 0 | 0 |
11/06/2013 |
5.54
|
12,190 | 5.54 | 5.86 | 5.54 | 10,000 | 0 | 0.2 |
10/06/2013 |
5.54
|
3,320 | 5.68 | 5.86 | 5.54 | 0 | 0 | 0 |
07/06/2013 |
5.68
|
6,800 | 5.54 | 5.68 | 5.54 | 0 | 0 | 0 |
06/06/2013 |
5.54
|
14,730 | 5.65 | 5.68 | 5.54 | 0 | 0 | 0 |
05/06/2013 |
5.65
|
7,060 | 5.65 | 5.68 | 5.58 | 0 | 0 | 0 |
04/06/2013 |
5.65
|
6,270 | 5.68 | 5.72 | 5.61 | 0 | 10 | -0.0 |
03/06/2013 |
5.68
|
5,780 | 5.68 | 5.72 | 5.54 | 0 | 0 | 0 |
31/05/2013 |
5.68
|
9,760 | 5.36 | 5.68 | 5.54 | 0 | 0 | 0 |
30/05/2013 |
5.36
|
11,530 | 5.40 | 5.47 | 5.36 | 0 | 0 | 0 |
29/05/2013 |
5.40
|
4,110 | 5.47 | 5.58 | 5.40 | 0 | 0 | 0 |
28/05/2013 |
5.47
|
8,700 | 5.40 | 5.47 | 5.33 | 0 | 0 | 0 |
27/05/2013 |
5.40
|
11,500 | 5.33 | 5.40 | 5.33 | 80 | 0 | 0.0 |
24/05/2013 |
5.33
|
3,020 | 5.29 | 5.33 | 5.01 | 0 | 0 | 0 |
23/05/2013 |
5.29
|
21,010 | 5.43 | 5.43 | 5.15 | 0 | 0 | 0 |
22/05/2013 |
5.43
|
11,230 | 5.33 | 5.50 | 5.33 | 4,000 | 0 | 0.1 |
21/05/2013 |
5.33
|
14,220 | 5.11 | 5.33 | 5.15 | 0 | 0 | 0 |
20/05/2013 |
5.11
|
29,280 | 4.97 | 5.11 | 4.97 | 0 | 0 | 0 |
17/05/2013 |
4.97
|
1,980 | 4.97 | 4.97 | 4.83 | 0 | 0 | 0 |
16/05/2013 |
4.97
|
5,720 | 4.94 | 4.97 | 4.94 | 0 | 0 | 0 |
15/05/2013 |
4.94
|
5,530 | 4.90 | 4.97 | 4.94 | 0 | 0 | 0 |
14/05/2013 |
4.90
|
11,590 | 4.90 | 4.97 | 4.90 | 0 | 0 | 0 |
13/05/2013 |
4.90
|
14,650 | 4.97 | 5.01 | 4.90 | 0 | 80 | -0.0 |
10/05/2013 |
4.97
|
5,700 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
09/05/2013 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
08/05/2013 |
4.97
|
1,940 | 4.83 | 5.04 | 4.83 | 0 | 0 | 0 |
07/05/2013 |
4.83
|
17,500 | 5.15 | 5.15 | 4.79 | 0 | 0 | 0 |
06/05/2013 |
5.15
|
200 | 4.94 | 5.15 | 5.15 | 0 | 0 | 0 |
03/05/2013 |
4.94
|
5,500 | 4.97 | 4.97 | 4.94 | 0 | 0 | 0 |
02/05/2013 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
26/04/2013 |
4.97
|
1,510 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 |
25/04/2013 |
5.04
|
25,500 | 4.90 | 5.04 | 4.90 | 0 | 0 | 0 |
24/04/2013 |
4.90
|
14,200 | 4.90 | 5.04 | 4.86 | 0 | 0 | 0 |
23/04/2013 |
4.90
|
4,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/04/2013 |
4.90
|
11,600 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 |
18/04/2013 |
4.97
|
44,500 | 4.90 | 4.97 | 4.90 | 0 | 0 | 0 |
17/04/2013 |
4.90
|
9,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
16/04/2013 |
4.90
|
22,630 | 4.86 | 4.94 | 4.90 | 0 | 0 | 0 |
15/04/2013 |
4.86
|
6,300 | 4.90 | 4.97 | 4.86 | 0 | 0 | 0 |
12/04/2013 |
4.90
|
24,450 | 4.90 | 4.97 | 4.90 | 200 | 0 | 0.0 |
11/04/2013 |
4.90
|
3,790 | 4.90 | 4.94 | 4.90 | 0 | 0 | 0 |
10/04/2013 |
4.90
|
14,770 | 4.90 | 4.94 | 4.90 | 0 | 0 | 0 |
09/04/2013 |
4.90
|
33,920 | 4.94 | 4.97 | 4.79 | 0 | 5,000 | -0.1 |
08/04/2013 |
4.94
|
4,610 | 4.86 | 4.94 | 4.86 | 0 | 0 | 0 |
05/04/2013 |
4.86
|
14,750 | 4.79 | 4.86 | 4.76 | 0 | 0 | 0 |
04/04/2013 |
4.79
|
4,320 | 4.76 | 4.86 | 4.79 | 0 | 0 | 0 |
03/04/2013 |
4.76
|
1,350 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 |
02/04/2013 |
4.86
|
6,650 | 4.79 | 4.86 | 4.72 | 5,440 | 0 | 0.1 |
01/04/2013 |
4.79
|
3,470 | 4.69 | 4.79 | 4.69 | 2,050 | 0 | 0.0 |
29/03/2013 |
4.69
|
2,920 | 4.72 | 4.90 | 4.69 | 0 | 0 | 0 |
28/03/2013 |
4.72
|
3,100 | 4.86 | 4.86 | 4.72 | 0 | 0 | 0 |
27/03/2013 |
4.86
|
200 | 4.97 | 4.97 | 4.86 | 0 | 0 | 0 |
26/03/2013 |
4.97
|
10 | 4.72 | 4.97 | 4.97 | 0 | 0 | 0 |
25/03/2013 |
4.72
|
2,770 | 4.76 | 4.76 | 4.69 | 100 | 0 | 0.0 |
22/03/2013 |
4.76
|
2,340 | 4.72 | 4.79 | 4.76 | 0 | 0 | 0 |
21/03/2013 |
4.72
|
4,000 | 4.79 | 4.79 | 4.72 | 0 | 0 | 0 |
20/03/2013 |
4.79
|
4,200 | 4.72 | 4.79 | 4.79 | 0 | 0 | 0 |
19/03/2013 |
4.72
|
3,540 | 4.72 | 4.76 | 4.72 | 0 | 0 | 0 |
18/03/2013 |
4.72
|
4,500 | 4.79 | 4.90 | 4.72 | 0 | 0 | 0 |
15/03/2013 |
4.79
|
11,000 | 4.76 | 4.79 | 4.79 | 0 | 0 | 0 |
14/03/2013 |
4.76
|
12,820 | 4.72 | 4.76 | 4.72 | 0 | 0 | 0 |
13/03/2013 |
4.72
|
3,000 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
12/03/2013 |
4.83
|
5,000 | 4.83 | 4.83 | 4.69 | 1,000 | 0 | 0.0 |
11/03/2013 |
4.83
|
2,000 | 4.86 | 4.86 | 4.83 | 0 | 0 | 0 |
08/03/2013 |
4.86
|
1,520 | 4.90 | 4.90 | 4.69 | 1,510 | 0 | 0.0 |
07/03/2013 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
06/03/2013 |
4.90
|
10 | 4.72 | 4.90 | 4.90 | 0 | 0 | 0 |
05/03/2013 |
4.72
|
3,000 | 4.72 | 4.76 | 4.69 | 2,000 | 0 | 0.0 |
04/03/2013 |
4.72
|
14,640 | 4.76 | 4.76 | 4.69 | 8,400 | 0 | 0.1 |
01/03/2013 |
4.76
|
5,410 | 4.79 | 4.86 | 4.76 | 0 | 0 | 0 |
28/02/2013 |
4.79
|
10,370 | 4.51 | 4.79 | 4.26 | 0 | 0 | 0 |
27/02/2013 |
4.51
|
20 | 4.76 | 4.90 | 4.51 | 0 | 0 | 0 |
26/02/2013 |
4.76
|
8,260 | 4.83 | 4.90 | 4.76 | 0 | 0 | 0 |
25/02/2013 |
4.83
|
3,210 | 4.76 | 4.90 | 4.79 | 0 | 0 | 0 |
22/02/2013 |
4.76
|
6,510 | 4.65 | 4.86 | 4.76 | 0 | 0 | 0 |
21/02/2013 |
4.65
|
12,410 | 4.94 | 4.94 | 4.65 | 0 | 0 | 0 |
20/02/2013 |
4.94
|
630 | 4.90 | 5.04 | 4.72 | 0 | 0 | 0 |
19/02/2013 |
4.90
|
1,710 | 4.94 | 4.94 | 4.79 | 0 | 0 | 0 |
18/02/2013 |
4.94
|
570 | 4.86 | 4.94 | 4.86 | 0 | 0 | 0 |
08/02/2013 |
4.86
|
1,120 | 4.79 | 4.97 | 4.79 | 0 | 0 | 0 |
07/02/2013 |
4.79
|
3,010 | 4.94 | 4.94 | 4.65 | 0 | 0 | 0 |
06/02/2013 |
4.94
|
1,720 | 4.86 | 4.94 | 4.79 | 0 | 0 | 0 |
05/02/2013 |
4.86
|
110 | 4.79 | 4.86 | 4.76 | 0 | 0 | 0 |
04/02/2013 |
4.79
|
1,430 | 4.97 | 4.97 | 4.79 | 0 | 0 | 0 |
01/02/2013 |
4.97
|
10 | 4.76 | 4.97 | 4.97 | 0 | 0 | 0 |
31/01/2013 |
4.76
|
430 | 4.83 | 4.83 | 4.76 | 0 | 0 | 0 |
30/01/2013 |
4.83
|
10,840 | 4.79 | 4.83 | 4.76 | 0 | 0 | 0 |
29/01/2013 |
4.79
|
12,200 | 4.97 | 4.97 | 4.79 | 0 | 0 | 0 |
28/01/2013 |
4.97
|
20 | 4.79 | 4.97 | 4.97 | 0 | 0 | 0 |