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) |
0.01 | 0.23% | 2,549,300 | 115,300 | 0.5 |
4.03
4.68
4.37
|
2 tháng
(2024-07-22) |
-0.52 | -10.63% | 5,764,400 | 338,900 | 1.4 |
3.76
4.89
4.37
|
3 tháng
(2024-06-24) |
-0.81 | -15.64% | 8,120,700 | 474,598 | 2.1 |
3.76
5.18
4.37
|
6 tháng
(2024-03-25) |
-1.80 | -29.17% | 24,776,200 | 1,106,198 | 5.1 |
3.76
6.31
4.37
|
12 tháng
(2023-09-26) |
-6.83 | -60.98% | 122,214,000 | 1,512,698 | 7.4 |
3.76
11.60
4.37
|
24 tháng
(2022-10-03) |
-5.12 | -53.95% | 211,567,400 | 1,196,999 | 3.1 |
3.76
12.65
4.37
|
36 tháng
(2021-10-06) |
-5.06 | -53.66% | 389,996,600 | 362,255 | -7.0 |
3.76
19
4.37
|
60 tháng
(2019-10-17) |
0.93 | 27.03% | 556,735,340 | -5,471,195 | -22.1 |
3.32
19
4.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
3.46
|
183,840 | 3.53 | 3.59 | 3.46 | 0 | 0 | 0 |
02/07/2013 |
3.53
|
309,070 | 3.46 | 3.59 | 3.53 | 0 | 0 | 0 |
01/07/2013 |
3.46
|
185,400 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
28/06/2013 |
3.46
|
361,960 | 3.53 | 3.59 | 3.46 | 0 | 0 | 0 |
27/06/2013 |
3.53
|
241,920 | 3.46 | 3.59 | 3.46 | 0 | 0 | 0 |
26/06/2013 |
3.46
|
200,950 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
25/06/2013 |
3.46
|
1,060,080 | 3.59 | 3.59 | 3.39 | 3,000 | 0 | 0.0 |
24/06/2013 |
3.59
|
250,720 | 3.66 | 3.73 | 3.53 | 0 | 0 | 0 |
21/06/2013 |
3.66
|
299,670 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 |
20/06/2013 |
3.66
|
314,760 | 3.73 | 3.73 | 3.66 | 0 | 0 | 0 |
19/06/2013 |
3.73
|
240,560 | 3.73 | 3.80 | 3.66 | 0 | 0 | 0 |
18/06/2013 |
3.73
|
303,790 | 3.73 | 3.73 | 3.59 | 0 | 120 | -0.0 |
17/06/2013 |
3.73
|
518,180 | 3.80 | 3.87 | 3.73 | 0 | 14,000 | -0.1 |
14/06/2013 |
3.80
|
226,210 | 3.80 | 3.87 | 3.73 | 0 | 0 | 0 |
13/06/2013 |
3.80
|
232,610 | 3.80 | 3.80 | 3.73 | 0 | 0 | 0 |
12/06/2013 |
3.80
|
258,660 | 3.80 | 3.87 | 3.73 | 0 | 0 | 0 |
11/06/2013 |
3.80
|
280,700 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
10/06/2013 |
3.80
|
359,070 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
07/06/2013 |
3.94
|
805,610 | 3.80 | 3.94 | 3.80 | 4,000 | 0 | 0.0 |
06/06/2013 |
3.80
|
398,890 | 3.87 | 3.87 | 3.73 | 0 | 0 | 0 |
05/06/2013 |
3.87
|
249,490 | 3.80 | 3.87 | 3.73 | 0 | 0 | 0 |
04/06/2013 |
3.80
|
724,680 | 3.94 | 3.94 | 3.80 | 30 | 0 | 0.0 |
03/06/2013 |
3.94
|
567,350 | 3.94 | 4.01 | 3.87 | 30 | 0 | 0.0 |
31/05/2013 |
3.94
|
646,430 | 3.94 | 4.08 | 3.87 | 0 | 0 | 0 |
30/05/2013 |
3.94
|
388,360 | 3.87 | 3.94 | 3.87 | 0 | 0 | 0 |
29/05/2013 |
3.87
|
1,159,010 | 4.01 | 4.08 | 3.87 | 10,000 | 0 | 0.1 |
28/05/2013 |
4.01
|
786,990 | 3.94 | 4.01 | 3.94 | 0 | 8,000 | -0.0 |
27/05/2013 |
3.94
|
1,001,160 | 3.80 | 4.01 | 3.80 | 0 | 0 | 0 |
24/05/2013 |
3.80
|
195,900 | 3.80 | 3.87 | 3.73 | 0 | 0 | 0 |
23/05/2013 |
3.80
|
946,800 | 3.73 | 3.87 | 3.73 | 0 | 12,100 | -0.1 |
22/05/2013 |
3.73
|
1,185,050 | 3.73 | 3.87 | 3.73 | 0 | 0 | 0 |
21/05/2013 |
3.73
|
577,550 | 3.66 | 3.80 | 3.66 | 0 | 0 | 0 |
20/05/2013 |
3.66
|
473,060 | 3.59 | 3.73 | 3.59 | 2,000 | 0 | 0.0 |
17/05/2013 |
3.59
|
193,400 | 3.59 | 3.66 | 3.59 | 0 | 0 | 0 |
16/05/2013 |
3.59
|
578,060 | 3.59 | 3.73 | 3.59 | 0 | 0 | 0 |
15/05/2013 |
3.59
|
346,410 | 3.59 | 3.73 | 3.53 | 23,070 | 0 | 0.1 |
14/05/2013 |
3.59
|
395,630 | 3.73 | 3.73 | 3.59 | 0 | 0 | 0 |
13/05/2013 |
3.73
|
204,810 | 3.73 | 3.73 | 3.66 | 0 | 0 | 0 |
10/05/2013 |
3.73
|
255,470 | 3.80 | 3.80 | 3.66 | 0 | 0 | 0 |
09/05/2013 |
3.80
|
381,630 | 3.66 | 3.80 | 3.73 | 0 | 0 | 0 |
08/05/2013 |
3.66
|
284,660 | 3.80 | 3.87 | 3.66 | 0 | 0 | 0 |
07/05/2013 |
3.80
|
338,770 | 3.80 | 3.94 | 3.73 | 0 | 0 | 0 |
06/05/2013 |
3.80
|
818,560 | 3.59 | 3.80 | 3.66 | 0 | 0 | 0 |
03/05/2013 |
3.59
|
136,800 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 |
02/05/2013 |
3.66
|
119,350 | 3.59 | 3.66 | 3.59 | 0 | 0 | 0 |
26/04/2013 |
3.59
|
322,610 | 3.73 | 3.73 | 3.59 | 0 | 0 | 0 |
25/04/2013 |
3.73
|
226,180 | 3.59 | 3.73 | 3.59 | 0 | 0 | 0 |
24/04/2013 |
3.59
|
378,920 | 3.66 | 3.73 | 3.59 | 0 | 0 | 0 |
23/04/2013 |
3.66
|
672,560 | 3.73 | 3.80 | 3.66 | 0 | 0 | 0 |
22/04/2013 |
3.73
|
259,250 | 3.73 | 3.80 | 3.66 | 0 | 0 | 0 |
18/04/2013 |
3.73
|
218,460 | 3.87 | 3.87 | 3.73 | 0 | 0 | 0 |
17/04/2013 |
3.87
|
167,840 | 3.87 | 3.94 | 3.87 | 0 | 0 | 0 |
16/04/2013 |
3.87
|
661,420 | 3.87 | 3.94 | 3.73 | 0 | 60,220 | -0.3 |
15/04/2013 |
3.87
|
560,370 | 4.01 | 4.01 | 3.80 | 0 | 10,000 | -0.1 |
12/04/2013 |
4.01
|
739,970 | 4.15 | 4.15 | 4.01 | 0 | 0 | 0 |
11/04/2013 |
4.15
|
418,450 | 4.08 | 4.22 | 4.08 | 0 | 10,000 | -0.1 |
10/04/2013 |
4.08
|
930,370 | 4.35 | 4.42 | 4.08 | 0 | 0 | 0 |
09/04/2013 |
4.35
|
1,661,230 | 4.08 | 4.35 | 4.01 | 0 | 30,000 | -0.2 |
08/04/2013 |
4.08
|
294,070 | 4.15 | 4.22 | 4.08 | 0 | 10,000 | -0.1 |
05/04/2013 |
4.15
|
759,070 | 3.94 | 4.15 | 3.94 | 150 | 0 | 0.0 |
04/04/2013 |
3.94
|
249,510 | 4.01 | 4.08 | 3.94 | 0 | 320 | -0.0 |
03/04/2013 |
4.01
|
406,750 | 4.01 | 4.08 | 3.94 | 100 | 0 | 0.0 |
02/04/2013 |
4.01
|
446,620 | 4.08 | 4.22 | 4.01 | 0 | 0 | 0 |
01/04/2013 |
4.08
|
301,130 | 3.94 | 4.08 | 3.87 | 0 | 0 | 0 |
29/03/2013 |
3.94
|
226,830 | 3.94 | 3.94 | 3.80 | 70 | 0 | 0.0 |
28/03/2013 |
3.94
|
362,540 | 4.01 | 4.08 | 3.94 | 0 | 0 | 0 |
27/03/2013 |
4.01
|
293,460 | 4.01 | 4.08 | 3.94 | 500 | 0 | 0.0 |
26/03/2013 |
4.01
|
201,670 | 4.01 | 4.08 | 3.94 | 0 | 0 | 0 |
25/03/2013 |
4.01
|
476,870 | 4.01 | 4.08 | 3.87 | 0 | 120,000 | -0.7 |
22/03/2013 |
4.01
|
574,030 | 4.08 | 4.15 | 3.87 | 0 | 0 | 0 |
21/03/2013 |
4.08
|
162,170 | 4.15 | 4.22 | 4.08 | 2,000 | 0 | 0.0 |
20/03/2013 |
4.15
|
243,500 | 4.15 | 4.22 | 4.15 | 0 | 0 | 0 |
19/03/2013 |
4.15
|
236,640 | 4.15 | 4.15 | 4.08 | 0 | 0 | 0 |
18/03/2013 |
4.15
|
414,390 | 4.22 | 4.29 | 4.15 | 0 | 0 | 0 |
15/03/2013 |
4.22
|
288,910 | 4.15 | 4.22 | 4.15 | 500 | 200 | 0.0 |
14/03/2013 |
4.15
|
393,060 | 4.15 | 4.22 | 4.08 | 0 | 0 | 0 |
13/03/2013 |
4.15
|
342,320 | 4.22 | 4.29 | 4.15 | 0 | 0 | 0 |
12/03/2013 |
4.22
|
531,100 | 4.29 | 4.35 | 4.08 | 500 | 0 | 0.0 |
11/03/2013 |
4.29
|
787,000 | 4.15 | 4.35 | 4.08 | 0 | 0 | 0 |
08/03/2013 |
4.15
|
297,830 | 4.08 | 4.15 | 4.08 | 0 | 0 | 0 |
07/03/2013 |
4.08
|
390,450 | 4.08 | 4.15 | 4.01 | 0 | 0 | 0 |
06/03/2013 |
4.08
|
233,920 | 4.01 | 4.15 | 4.01 | 0 | 0 | 0 |
05/03/2013 |
4.01
|
640,180 | 4.08 | 4.15 | 3.94 | 0 | 0 | 0 |
04/03/2013 |
4.08
|
903,420 | 4.29 | 4.29 | 4.01 | 0 | 0 | 0 |
01/03/2013 |
4.29
|
858,950 | 4.35 | 4.35 | 4.22 | 0 | 176,220 | -1.1 |
28/02/2013 |
4.35
|
750,740 | 4.29 | 4.42 | 4.22 | 0 | 0 | 0 |
27/02/2013 |
4.29
|
870,100 | 4.35 | 4.35 | 4.15 | 4,000 | 0 | 0.0 |
26/02/2013 |
4.35
|
2,175,000 | 4.63 | 4.63 | 4.35 | 0 | 0 | 0 |
25/02/2013 |
4.63
|
652,530 | 4.56 | 4.70 | 4.56 | 200 | 0 | 0.0 |
22/02/2013 |
4.56
|
1,612,750 | 4.63 | 4.84 | 4.49 | 4,000 | 66,660 | -0.4 |
21/02/2013 |
4.63
|
3,481,440 | 4.84 | 5.12 | 4.63 | 0 | 0 | 0 |
20/02/2013 |
4.84
|
1,065,770 | 4.84 | 4.91 | 4.70 | 0 | 0 | 0 |
19/02/2013 |
4.84
|
1,925,560 | 4.98 | 5.12 | 4.77 | 0 | 0 | 0 |
18/02/2013 |
4.98
|
2,395,340 | 4.70 | 4.98 | 4.70 | 34,000 | 57,330 | -0.2 |
08/02/2013 |
4.70
|
1,583,000 | 4.63 | 4.84 | 4.56 | 0 | 0 | 0 |
07/02/2013 |
4.63
|
1,920,400 | 4.49 | 4.77 | 4.49 | 0 | 4,000 | -0.0 |
06/02/2013 |
4.49
|
509,560 | 4.42 | 4.56 | 4.42 | 0 | 0 | 0 |
05/02/2013 |
4.42
|
824,730 | 4.49 | 4.49 | 4.42 | 0 | 0 | 0 |
04/02/2013 |
4.49
|
540,250 | 4.56 | 4.56 | 4.49 | 0 | 90 | -0.0 |
01/02/2013 |
4.56
|
619,760 | 4.56 | 4.56 | 4.42 | 0 | 0 | 0 |