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) |
-2.20 | -4.48% | 34,653,800 | 55,810 | 2.5 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 88,923,600 | 113,621 | 6.2 |
45.45
51
46.95
|
3 tháng
(2024-06-24) |
-1.45 | -3% | 152,462,600 | 200,699 | 9.7 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 285,175,100 | 245,634 | 11.6 |
37.59
53.80
46.95
|
12 tháng
(2023-09-26) |
8.82 | 23.12% | 372,783,400 | 416,526 | 19.0 |
36.36
53.80
46.95
|
24 tháng
(2022-10-03) |
12.88 | 37.81% | 510,897,100 | 195,643 | 7.7 |
32.48
53.80
46.95
|
36 tháng
(2021-10-06) |
2.80 | 6.35% | 714,371,100 | 1,797,568 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-17) |
35.09 | 296% | 1,021,549,040 | -1,348,749 | -53.1 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
4.80
|
275,370 | 4.77 | 4.80 | 4.67 | 0 | 0 | 0 |
02/07/2013 |
4.77
|
268,110 | 4.67 | 4.84 | 4.70 | 0 | 5,000 | -0.1 |
01/07/2013 |
4.67
|
672,700 | 4.43 | 4.74 | 4.43 | 0 | 100 | -0.0 |
28/06/2013 |
4.43
|
383,860 | 4.43 | 4.57 | 4.43 | 0 | 0 | 0 |
27/06/2013 |
4.43
|
200,240 | 4.36 | 4.43 | 4.29 | 0 | 0 | 0 |
26/06/2013 |
4.36
|
138,510 | 4.40 | 4.43 | 4.23 | 0 | 0 | 0 |
25/06/2013 |
4.40
|
490,520 | 4.53 | 4.53 | 4.23 | 1,030 | 4,610 | -0.0 |
24/06/2013 |
4.53
|
478,660 | 4.40 | 4.63 | 4.43 | 0 | 0 | 0 |
21/06/2013 |
4.40
|
675,670 | 4.12 | 4.40 | 4.09 | 3,970 | 0 | 0.1 |
20/06/2013 |
4.12
|
285,910 | 4.05 | 4.12 | 3.99 | 67,600 | 0 | 0.8 |
19/06/2013 |
4.05
|
38,260 | 4.09 | 4.09 | 4.02 | 0 | 0 | 0 |
18/06/2013 |
4.09
|
182,810 | 3.99 | 4.09 | 3.95 | 0 | 260 | -0.0 |
17/06/2013 |
3.99
|
458,960 | 4.09 | 4.29 | 3.92 | 0 | 0 | 0 |
14/06/2013 |
4.09
|
370,830 | 4.23 | 4.29 | 4.02 | 0 | 0 | 0 |
13/06/2013 |
4.23
|
399,100 | 4.26 | 4.26 | 4.09 | 0 | 7,000 | -0.1 |
12/06/2013 |
4.26
|
885,340 | 4.36 | 4.36 | 4.26 | 300 | 0 | 0.0 |
11/06/2013 |
4.36
|
542,720 | 4.29 | 4.43 | 4.26 | 83,000 | 100 | 1.1 |
10/06/2013 |
4.29
|
830,420 | 4.36 | 4.60 | 4.29 | 145,000 | 0 | 1.9 |
07/06/2013 |
4.36
|
1,260,100 | 4.16 | 4.43 | 4.16 | 490,000 | 1,000 | 6.3 |
06/06/2013 |
4.16
|
715,580 | 3.99 | 4.26 | 4.09 | 100,000 | 21,500 | 1.0 |
05/06/2013 |
3.99
|
625,650 | 3.75 | 3.99 | 3.75 | 0 | 0 | 0 |
04/06/2013 |
3.75
|
368,170 | 3.75 | 3.82 | 3.61 | 0 | 0 | 0 |
03/06/2013 |
3.75
|
779,240 | 3.78 | 3.92 | 3.71 | 500 | 0 | 0.0 |
31/05/2013 |
3.78
|
738,770 | 3.54 | 3.78 | 3.58 | 20,520 | 2,000 | 0.2 |
30/05/2013 |
3.54
|
610,920 | 3.34 | 3.54 | 3.34 | 0 | 0 | 0 |
29/05/2013 |
3.34
|
459,230 | 3.20 | 3.41 | 3.24 | 0 | 610 | -0.0 |
28/05/2013 |
3.20
|
127,630 | 3.13 | 3.20 | 3.13 | 0 | 5,000 | -0.0 |
27/05/2013 |
3.13
|
78,990 | 3.07 | 3.20 | 3.10 | 0 | 0 | 0 |
24/05/2013 |
3.07
|
806,090 | 3.03 | 3.17 | 2.96 | 0 | 0 | 0 |
23/05/2013 |
3.03
|
86,910 | 3.13 | 3.20 | 3.03 | 0 | 0 | 0 |
22/05/2013 |
3.13
|
268,530 | 3.07 | 3.20 | 3.07 | 3,730 | 15,000 | -0.1 |
21/05/2013 |
3.07
|
277,420 | 2.96 | 3.17 | 2.96 | 0 | 0 | 0 |
20/05/2013 |
2.96
|
73,090 | 2.83 | 2.96 | 2.86 | 0 | 0 | 0 |
17/05/2013 |
2.83
|
60,320 | 2.76 | 2.83 | 2.76 | 300 | 0 | 0.0 |
16/05/2013 |
2.76
|
59,170 | 2.76 | 2.79 | 2.76 | 0 | 0 | 0 |
15/05/2013 |
2.76
|
15,890 | 2.73 | 2.79 | 2.73 | 0 | 700 | -0.0 |
14/05/2013 |
2.73
|
70,470 | 2.76 | 2.79 | 2.69 | 0 | 0 | 0 |
13/05/2013 |
2.76
|
45,270 | 2.79 | 2.83 | 2.76 | 0 | 0 | 0 |
10/05/2013 |
2.79
|
54,590 | 2.79 | 2.79 | 2.76 | 20,000 | 0 | 0.2 |
09/05/2013 |
2.79
|
25,880 | 2.76 | 2.83 | 2.76 | 0 | 0 | 0 |
08/05/2013 |
2.76
|
88,200 | 2.79 | 2.79 | 2.69 | 0 | 610 | -0.0 |
07/05/2013 |
2.79
|
71,480 | 2.83 | 2.83 | 2.69 | 0 | 0 | 0 |
06/05/2013 |
2.83
|
51,120 | 2.79 | 2.93 | 2.79 | 0 | 0 | 0 |
03/05/2013 |
2.79
|
302,250 | 2.62 | 2.79 | 2.59 | 0 | 0 | 0 |
02/05/2013 |
2.62
|
22,120 | 2.62 | 2.66 | 2.56 | 0 | 0 | 0 |
26/04/2013 |
2.62
|
75,430 | 2.56 | 2.62 | 2.56 | 0 | 0 | 0 |
25/04/2013 |
2.56
|
88,860 | 2.56 | 2.59 | 2.49 | 0 | 0 | 0 |
24/04/2013 |
2.56
|
29,540 | 2.56 | 2.66 | 2.52 | 0 | 0 | 0 |
23/04/2013 |
2.56
|
30,570 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 |
22/04/2013 |
2.59
|
155,530 | 2.49 | 2.62 | 2.52 | 0 | 18,440 | -0.1 |
18/04/2013 |
2.49
|
48,080 | 2.49 | 2.49 | 2.45 | 0 | 0 | 0 |
17/04/2013 |
2.49
|
40,300 | 2.42 | 2.49 | 2.42 | 0 | 0 | 0 |
16/04/2013 |
2.42
|
27,700 | 2.39 | 2.42 | 2.39 | 0 | 0 | 0 |
15/04/2013 |
2.39
|
109,090 | 2.42 | 2.45 | 2.35 | 0 | 0 | 0 |
12/04/2013 |
2.42
|
176,970 | 2.39 | 2.49 | 2.39 | 0 | 0 | 0 |
11/04/2013 |
2.39
|
58,570 | 2.39 | 2.42 | 2.39 | 0 | 0 | 0 |
10/04/2013 |
2.39
|
83,830 | 2.42 | 2.42 | 2.35 | 5,000 | 0 | 0.0 |
09/04/2013 |
2.42
|
25,830 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 |
08/04/2013 |
2.42
|
110,720 | 2.42 | 2.42 | 2.39 | 100 | 0 | 0.0 |
05/04/2013 |
2.42
|
100,500 | 2.35 | 2.42 | 2.32 | 100 | 0 | 0.0 |
04/04/2013 |
2.35
|
25,650 | 2.45 | 2.45 | 2.35 | 0 | 0 | 0 |
03/04/2013 |
2.45
|
24,790 | 2.45 | 2.49 | 2.39 | 0 | 0 | 0 |
02/04/2013 |
2.45
|
83,570 | 2.49 | 2.52 | 2.45 | 0 | 0 | 0 |
01/04/2013 |
2.49
|
27,690 | 2.45 | 2.49 | 2.42 | 0 | 0 | 0 |
29/03/2013 |
2.45
|
72,870 | 2.45 | 2.49 | 2.35 | 0 | 1,990 | -0.0 |
28/03/2013 |
2.45
|
111,430 | 2.42 | 2.45 | 2.39 | 0 | 0 | 0 |
27/03/2013 |
2.42
|
114,460 | 2.39 | 2.45 | 2.35 | 0 | 0 | 0 |
26/03/2013 |
2.39
|
81,500 | 2.42 | 2.45 | 2.32 | 0 | 0 | 0 |
25/03/2013 |
2.42
|
74,510 | 2.42 | 2.45 | 2.39 | 0 | 0 | 0 |
22/03/2013 |
2.42
|
198,940 | 2.39 | 2.45 | 2.39 | 0 | 0 | 0 |
21/03/2013 |
2.39
|
121,410 | 2.45 | 2.49 | 2.35 | 100 | 0 | 0.0 |
20/03/2013 |
2.45
|
330,100 | 2.56 | 2.56 | 2.39 | 4,200 | 5,000 | -0.0 |
19/03/2013 |
2.56
|
39,710 | 2.59 | 2.59 | 2.52 | 0 | 0 | 0 |
18/03/2013 |
2.59
|
113,470 | 2.59 | 2.62 | 2.56 | 400 | 0 | 0.0 |
15/03/2013 |
2.59
|
106,430 | 2.56 | 2.59 | 2.52 | 0 | 0 | 0 |
14/03/2013 |
2.56
|
57,180 | 2.52 | 2.59 | 2.52 | 0 | 0 | 0 |
13/03/2013 |
2.52
|
81,100 | 2.56 | 2.59 | 2.52 | 0 | 400 | -0.0 |
12/03/2013 |
2.56
|
107,120 | 2.56 | 2.59 | 2.49 | 100 | 0 | 0.0 |
11/03/2013 |
2.56
|
99,780 | 2.52 | 2.62 | 2.49 | 200 | 0 | 0.0 |
08/03/2013 |
2.52
|
47,120 | 2.52 | 2.56 | 2.45 | 0 | 600 | -0.0 |
07/03/2013 |
2.52
|
131,640 | 2.49 | 2.52 | 2.42 | 100 | 0 | 0.0 |
06/03/2013 |
2.49
|
78,150 | 2.52 | 2.59 | 2.45 | 0 | 0 | 0 |
05/03/2013 |
2.52
|
27,270 | 2.49 | 2.52 | 2.39 | 0 | 0 | 0 |
04/03/2013 |
2.49
|
136,910 | 2.49 | 2.66 | 2.45 | 5,110 | 0 | 0.0 |
01/03/2013 |
2.49
|
510,880 | 2.35 | 2.49 | 2.39 | 25,100 | 0 | 0.2 |
28/02/2013 |
2.35
|
104,300 | 2.35 | 2.39 | 2.35 | 47,000 | 0 | 0.3 |
27/02/2013 |
2.35
|
99,390 | 2.35 | 2.35 | 2.25 | 1,000 | 0 | 0.0 |
26/02/2013 |
2.35
|
120,880 | 2.42 | 2.42 | 2.32 | 0 | 0 | 0 |
25/02/2013 |
2.42
|
59,950 | 2.39 | 2.45 | 2.42 | 0 | 0 | 0 |
22/02/2013 |
2.39
|
219,390 | 2.32 | 2.39 | 2.28 | 0 | 0 | 0 |
21/02/2013 |
2.32
|
159,350 | 2.42 | 2.42 | 2.32 | 1,100 | 0 | 0.0 |
20/02/2013 |
2.42
|
40,810 | 2.35 | 2.42 | 2.35 | 0 | 0 | 0 |
19/02/2013 |
2.35
|
32,570 | 2.42 | 2.45 | 2.35 | 0 | 0 | 0 |
18/02/2013 |
2.42
|
32,040 | 2.35 | 2.45 | 2.39 | 0 | 0 | 0 |
08/02/2013 |
2.35
|
40,880 | 2.39 | 2.42 | 2.28 | 10,000 | 0 | 0.1 |
07/02/2013 |
2.39
|
179,930 | 2.45 | 2.45 | 2.32 | 15,000 | 0 | 0.1 |
06/02/2013 |
2.45
|
74,920 | 2.39 | 2.45 | 2.39 | 10,000 | 0 | 0.1 |
05/02/2013 |
2.39
|
95,620 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 |
04/02/2013 |
2.39
|
16,840 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 |
01/02/2013 |
2.39
|
36,600 | 2.39 | 2.42 | 2.28 | 5,000 | 410 | 0.0 |