Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 334,500 | -25,900 | -0.9 |
34.75
35.10
35.10
|
2 tháng
(2024-09-13) |
0.10 | 0.29% | 715,600 | -45,000 | -1.6 |
34.75
35.30
35.10
|
3 tháng
(2024-08-14) |
0.30 | 0.86% | 1,275,700 | -99,700 | -3.5 |
34.75
35.70
35.10
|
6 tháng
(2024-05-16) |
0.46 | 1.34% | 5,563,200 | -908,202 | -33.3 |
34.35
37.60
35.10
|
12 tháng
(2023-11-20) |
0.51 | 1.48% | 8,583,200 | -957,202 | -35.2 |
33.84
37.60
35.10
|
24 tháng
(2022-11-23) |
9.81 | 38.77% | 15,776,700 | 2,150,777 | 78.4 |
25.29
37.60
35.10
|
36 tháng
(2021-11-29) |
3.08 | 9.61% | 41,810,200 | 2,215,062 | 90.1 |
23.16
37.60
35.10
|
60 tháng
(2019-12-09) |
24.75 | 239.10% | 129,298,180 | -733,069 | 12.8 |
8.59
37.60
35.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/08/2013 |
4.98
|
7,730 | 5.00 | 5.05 | 4.98 | 0 | 0 | 0 |
22/08/2013 |
5.00
|
23,200 | 4.98 | 5.07 | 5.00 | 5,000 | 0 | 0.1 |
21/08/2013 |
4.98
|
630 | 5.00 | 5.00 | 4.98 | 510 | 0 | 0.0 |
20/08/2013 |
5.00
|
10,510 | 5.10 | 5.10 | 4.98 | 0 | 0 | 0 |
19/08/2013 |
5.10
|
3,000 | 5.03 | 5.10 | 5.10 | 0 | 0 | 0 |
16/08/2013 |
5.03
|
12,130 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 |
15/08/2013 |
5.17
|
6,230 | 4.98 | 5.17 | 5.07 | 0 | 0 | 0 |
14/08/2013 |
4.98
|
1,080 | 4.98 | 5.03 | 4.98 | 0 | 0 | 0 |
13/08/2013 |
4.98
|
3,040 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
12/08/2013 |
4.98
|
1,080 | 4.95 | 4.98 | 4.98 | 0 | 0 | 0 |
09/08/2013 |
4.95
|
2,890 | 4.95 | 5.00 | 4.95 | 0 | 0 | 0 |
08/08/2013 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
07/08/2013 |
4.95
|
120 | 4.93 | 4.95 | 4.90 | 0 | 0 | 0 |
06/08/2013 |
4.93
|
3,240 | 4.93 | 4.98 | 4.85 | 1,880 | 0 | 0.0 |
05/08/2013 |
4.93
|
130 | 4.98 | 5.22 | 4.88 | 0 | 0 | 0 |
02/08/2013 |
4.98
|
13,880 | 4.95 | 4.98 | 4.83 | 0 | 0 | 0 |
01/08/2013 |
4.95
|
5,010 | 4.88 | 4.95 | 4.90 | 0 | 0 | 0 |
31/07/2013 |
4.88
|
3,570 | 4.98 | 5.03 | 4.88 | 0 | 0 | 0 |
30/07/2013 |
4.98
|
8,710 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
29/07/2013 |
4.98
|
300 | 5.03 | 5.03 | 4.95 | 0 | 0 | 0 |
26/07/2013 |
5.03
|
8,940 | 4.93 | 5.03 | 4.80 | 5,740 | 4,000 | 0.0 |
25/07/2013 |
4.93
|
6,100 | 4.85 | 4.95 | 4.90 | 1,170 | 0 | 0.0 |
24/07/2013 |
4.85
|
6,280 | 4.88 | 4.88 | 4.85 | 2,400 | 0 | 0.0 |
23/07/2013 |
4.88
|
9,880 | 4.85 | 4.93 | 4.78 | 8,290 | 0 | 0.2 |
22/07/2013 |
4.85
|
7,470 | 4.73 | 4.85 | 4.83 | 0 | 0 | 0 |
19/07/2013 |
4.73
|
5,010 | 4.73 | 4.83 | 4.73 | 10 | 0 | 0.0 |
18/07/2013 |
4.73
|
6,320 | 4.63 | 4.73 | 4.65 | 0 | 0 | 0 |
17/07/2013 |
4.63
|
1,010 | 4.68 | 4.73 | 4.63 | 0 | 0 | 0 |
16/07/2013 |
4.68
|
1,220 | 4.65 | 4.68 | 4.65 | 0 | 0 | 0 |
15/07/2013 |
4.65
|
3,390 | 4.78 | 4.78 | 4.58 | 0 | 0 | 0 |
12/07/2013 |
4.78
|
3,050 | 4.73 | 4.78 | 4.73 | 0 | 0 | 0 |
11/07/2013 |
4.73
|
5,200 | 4.60 | 4.73 | 4.53 | 0 | 0 | 0 |
10/07/2013 |
4.60
|
3,030 | 4.63 | 4.73 | 4.60 | 2,000 | 0 | 0.0 |
09/07/2013 |
4.63
|
3,020 | 4.70 | 4.70 | 4.63 | 3,000 | 0 | 0.1 |
08/07/2013 |
4.70
|
1,110 | 4.68 | 4.70 | 4.60 | 0 | 0 | 0 |
05/07/2013 |
4.68
|
6,100 | 4.60 | 4.73 | 4.68 | 5,000 | 0 | 0.1 |
04/07/2013 |
4.60
|
1,000 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
03/07/2013 |
4.68
|
5,770 | 4.68 | 4.73 | 4.68 | 0 | 5,020 | -0.1 |
02/07/2013 |
4.68
|
3,110 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 |
01/07/2013 |
4.73
|
810 | 4.73 | 4.73 | 4.48 | 0 | 0 | 0 |
28/06/2013 |
4.73
|
20 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
27/06/2013 |
4.85
|
6,400 | 4.78 | 4.85 | 4.60 | 10 | 0 | 0.0 |
26/06/2013 |
4.78
|
1,600 | 4.93 | 4.93 | 4.73 | 170 | 0 | 0.0 |
25/06/2013 |
4.93
|
30 | 4.75 | 4.93 | 4.93 | 20 | 0 | 0.0 |
24/06/2013 |
4.75
|
1,890 | 4.95 | 4.95 | 4.75 | 0 | 0 | 0 |
21/06/2013 |
4.95
|
520 | 5.10 | 5.10 | 4.85 | 20 | 0 | 0.0 |
20/06/2013 |
5.10
|
10 | 4.95 | 5.10 | 5.10 | 0 | 0 | 0 |
19/06/2013 |
4.95
|
1,100 | 4.73 | 4.95 | 4.85 | 90 | 0 | 0.0 |
18/06/2013 |
4.73
|
2,100 | 4.98 | 4.98 | 4.73 | 21,250 | 0 | 0.4 |
17/06/2013 |
4.98
|
6,800 | 5.05 | 5.05 | 4.98 | 0 | 0 | 0 |
14/06/2013 |
5.05
|
13,240 | 5.10 | 5.12 | 5.03 | 0 | 0 | 0 |
13/06/2013 |
5.10
|
36,080 | 4.90 | 5.12 | 4.95 | 0 | 0 | 0 |
12/06/2013 |
4.90
|
10,970 | 4.90 | 4.93 | 4.78 | 0 | 0 | 0 |
11/06/2013 |
4.90
|
34,540 | 4.70 | 4.90 | 4.73 | 28,500 | 0 | 0.6 |
10/06/2013 |
4.70
|
9,680 | 4.78 | 4.98 | 4.70 | 1,020 | 0 | 0.0 |
07/06/2013 |
4.78
|
1,980 | 4.73 | 4.78 | 4.70 | 690 | 0 | 0.0 |
06/06/2013 |
4.73
|
14,130 | 4.65 | 4.73 | 4.68 | 34,270 | 0 | 0.7 |
05/06/2013 |
4.65
|
4,720 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 |
04/06/2013 |
4.73
|
18,160 | 4.70 | 4.75 | 4.70 | 94,790 | 52,380 | 0.8 |
03/06/2013 |
4.70
|
26,040 | 4.73 | 4.75 | 4.60 | 0 | 11,000 | -0.2 |
31/05/2013 |
4.73
|
12,050 | 4.73 | 4.80 | 4.73 | 120 | 0 | 0.0 |
30/05/2013 |
4.73
|
34,200 | 4.73 | 4.73 | 4.68 | 100 | 10,000 | -0.2 |
29/05/2013 |
4.73
|
6,750 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 |
28/05/2013 |
4.80
|
6,250 | 4.83 | 4.83 | 4.73 | 100 | 140 | -0.0 |
27/05/2013 |
4.83
|
15,550 | 4.73 | 4.85 | 4.73 | 10,470 | 4,340 | 0.1 |
24/05/2013 |
4.73
|
22,640 | 4.75 | 4.75 | 4.70 | 12,030 | 0 | 0.2 |
23/05/2013 |
4.75
|
19,670 | 4.73 | 4.80 | 4.65 | 3,500 | 4,870 | -0.0 |
22/05/2013 |
4.73
|
19,670 | 4.73 | 4.73 | 4.63 | 159,700 | 154,000 | 0.1 |
21/05/2013 |
4.73
|
6,110 | 4.60 | 4.78 | 4.73 | 50 | 2,780 | -0.1 |
20/05/2013 |
4.60
|
8,220 | 4.50 | 4.68 | 4.48 | 0 | 4,500 | -0.1 |
17/05/2013 |
4.50
|
78,610 | 4.63 | 4.63 | 4.50 | 0 | 77,600 | -1.4 |
16/05/2013 |
4.63
|
27,870 | 4.73 | 4.80 | 4.63 | 4,900 | 27,870 | -0.4 |
15/05/2013 |
4.73
|
8,750 | 4.83 | 4.85 | 4.73 | 0 | 5,070 | -0.1 |
14/05/2013 |
4.83
|
14,810 | 4.88 | 4.98 | 4.83 | 0 | 9,710 | -0.2 |
13/05/2013 |
4.88
|
20 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
10/05/2013 |
4.88
|
5,020 | 4.85 | 5.03 | 4.85 | 0 | 1,000 | -0.0 |
09/05/2013 |
4.85
|
42,220 | 5.05 | 5.05 | 4.85 | 5,000 | 36,400 | -0.6 |
08/05/2013 |
5.05
|
7,120 | 5.03 | 5.05 | 4.95 | 50 | 0 | 0.0 |
07/05/2013 |
5.03
|
1,090 | 5.05 | 5.05 | 4.93 | 100 | 0 | 0.0 |
06/05/2013 |
5.05
|
10,930 | 4.98 | 5.05 | 4.98 | 3,600 | 0 | 0.1 |
03/05/2013 |
4.98
|
8,160 | 4.90 | 5.07 | 4.90 | 4,010 | 0 | 0.1 |
02/05/2013 |
4.90
|
5,320 | 4.93 | 4.93 | 4.90 | 1,010 | 0 | 0.0 |
26/04/2013 |
4.93
|
7,640 | 5.10 | 5.10 | 4.93 | 5,000 | 0 | 0.1 |
25/04/2013 |
5.10
|
2,370 | 5.00 | 5.10 | 4.95 | 230 | 0 | 0.0 |
24/04/2013 |
5.00
|
22,390 | 5.05 | 5.40 | 5.00 | 6,710 | 9,350 | -0.1 |
23/04/2013 |
5.05
|
38,120 | 4.98 | 5.10 | 4.98 | 371,250 | 370,500 | 0.0 |
22/04/2013 |
4.98
|
53,400 | 5.10 | 5.10 | 4.98 | 35,660 | 19,190 | 0.3 |
18/04/2013 |
5.10
|
26,530 | 5.17 | 5.17 | 4.98 | 22,710 | 1,000 | 0.4 |
17/04/2013 |
5.17
|
61,830 | 5.10 | 5.22 | 5.10 | 46,310 | 5,800 | 0.8 |
16/04/2013 |
5.10
|
48,780 | 5.10 | 5.17 | 4.95 | 19,020 | 0 | 0.4 |
15/04/2013 |
5.10
|
20,890 | 5.10 | 5.10 | 4.98 | 50 | 0 | 0.0 |
12/04/2013 |
5.10
|
132,580 | 5.07 | 5.22 | 5.03 | 300 | 0 | 0.0 |
11/04/2013 |
5.07
|
11,340 | 5.12 | 5.22 | 5.00 | 1,940 | 3,800 | -0.0 |
10/04/2013 |
5.12
|
21,170 | 5.12 | 5.20 | 5.10 | 28,590 | 0 | 0.6 |
09/04/2013 |
5.12
|
10,650 | 5.15 | 5.20 | 5.10 | 20 | 0 | 0.0 |
08/04/2013 |
5.15
|
22,530 | 5.12 | 5.22 | 5.07 | 120 | 0 | 0.0 |
05/04/2013 |
5.12
|
9,890 | 5.17 | 5.17 | 5.10 | 100 | 0 | 0.0 |
04/04/2013 |
5.17
|
27,520 | 5.22 | 5.30 | 5.12 | 0 | 0 | 0 |
03/04/2013 |
5.22
|
21,880 | 5.07 | 5.25 | 5.05 | 1,790 | 0 | 0.0 |
02/04/2013 |
5.07
|
41,200 | 4.98 | 5.25 | 4.93 | 43,140 | 0 | 0.9 |