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) |
-1.20 | -7% | 34,497,100 | 789,900 | 12.2 |
15.45
17.15
15.95
|
2 tháng
(2024-07-22) |
-0.70 | -4.20% | 106,897,400 | -323,900 | -9.0 |
15.10
17.90
15.95
|
3 tháng
(2024-06-24) |
-2.55 | -13.78% | 211,322,800 | -1,275,800 | -29.9 |
15.10
21.90
15.95
|
6 tháng
(2024-03-25) |
4.20 | 35.74% | 400,256,100 | 1,302,340 | 3.8 |
9.90
21.90
15.95
|
12 tháng
(2023-09-26) |
3.75 | 30.74% | 637,077,800 | 1,313,740 | 4.3 |
8.40
21.90
15.95
|
24 tháng
(2022-10-03) |
3.05 | 23.64% | 1,006,277,800 | 1,071,850 | 2.8 |
6.18
21.90
15.95
|
36 tháng
(2021-10-06) |
-4.75 | -22.95% | 1,520,731,800 | 1,299,350 | 8.3 |
6.18
25.30
15.95
|
60 tháng
(2019-10-17) |
14.25 | 838.24% | 2,131,373,350 | -80,900 | -7.1 |
1.24
25.30
15.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
3.50
|
27,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
02/07/2013 |
3.40
|
13,860 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
01/07/2013 |
3.50
|
8,710 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
28/06/2013 |
3.40
|
21,250 | 3.50 | 3.50 | 3.30 | 0 | 3,970 | -0.0 |
27/06/2013 |
3.40
|
58,290 | 3.40 | 3.50 | 3.40 | 0 | 56,030 | -0.2 |
26/06/2013 |
3.40
|
37,420 | 3.40 | 3.50 | 3.30 | 0 | 1,000 | -0.0 |
25/06/2013 |
3.40
|
201,640 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
24/06/2013 |
3.60
|
21,960 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
21/06/2013 |
3.60
|
22,130 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
20/06/2013 |
3.60
|
15,250 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
19/06/2013 |
3.50
|
85,940 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
18/06/2013 |
3.40
|
103,760 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
17/06/2013 |
3.50
|
100,760 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
14/06/2013 |
3.60
|
89,010 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
13/06/2013 |
3.60
|
149,170 | 3.50 | 3.60 | 3.50 | 0 | 5,000 | -0.0 |
12/06/2013 |
3.60
|
37,850 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
11/06/2013 |
3.60
|
141,030 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
10/06/2013 |
3.70
|
90,750 | 3.80 | 3.80 | 3.70 | 5,000 | 0 | 0.0 |
07/06/2013 |
3.70
|
165,430 | 3.70 | 3.80 | 3.70 | 0 | 500 | -0.0 |
06/06/2013 |
3.60
|
40,740 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
05/06/2013 |
3.60
|
100,060 | 3.60 | 3.70 | 3.50 | 0 | 7,000 | -0.0 |
04/06/2013 |
3.60
|
137,920 | 3.80 | 3.80 | 3.60 | 0 | 6,850 | -0.0 |
03/06/2013 |
3.80
|
64,410 | 3.80 | 3.90 | 3.80 | 500 | 0 | 0.0 |
31/05/2013 |
4
|
102,480 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
30/05/2013 |
4.20
|
33,210 | 4.20 | 4.30 | 4.10 | 9,000 | 0 | 0.0 |
29/05/2013 |
4.20
|
1,050,090 | 4.20 | 4.30 | 4.10 | 820,560 | 40,000 | 3.3 |
28/05/2013 |
4.20
|
472,140 | 4.10 | 4.20 | 4 | 322,940 | 15,000 | 1.3 |
27/05/2013 |
4
|
660,010 | 3.90 | 4.10 | 3.90 | 525,180 | 0 | 2.1 |
24/05/2013 |
3.90
|
247,880 | 3.60 | 3.90 | 3.60 | 156,170 | 0 | 0.6 |
23/05/2013 |
3.70
|
485,440 | 3.40 | 3.70 | 3.40 | 195,000 | 0 | 0.7 |
22/05/2013 |
3.50
|
222,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
21/05/2013 |
3.40
|
215,870 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
20/05/2013 |
3.40
|
80,710 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
17/05/2013 |
3.40
|
13,510 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
16/05/2013 |
3.40
|
58,480 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
15/05/2013 |
3.40
|
4,660 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
14/05/2013 |
3.30
|
47,840 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
13/05/2013 |
3.40
|
40,930 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
10/05/2013 |
3.40
|
61,920 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
09/05/2013 |
3.40
|
26,370 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
08/05/2013 |
3.30
|
123,170 | 3.20 | 3.40 | 3.20 | 0 | 1,770 | -0.0 |
07/05/2013 |
3.40
|
127,330 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
06/05/2013 |
3.50
|
77,260 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
03/05/2013 |
3.40
|
17,310 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
02/05/2013 |
3.30
|
67,960 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
26/04/2013 |
3.40
|
227,660 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
25/04/2013 |
3.50
|
281,450 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
24/04/2013 |
3.70
|
8,050 | 3.70 | 3.70 | 3.70 | 1,000 | 0 | 0.0 |
23/04/2013 |
3.90
|
746,630 | 3.90 | 3.90 | 3.90 | 465,300 | 0 | 1.8 |
22/04/2013 |
4.10
|
236,690 | 4.20 | 4.20 | 4 | 214,770 | 0 | 0.9 |
18/04/2013 |
4.10
|
163,020 | 4.10 | 4.10 | 3.90 | 103,150 | 4,000 | 0.4 |
17/04/2013 |
4
|
289,680 | 3.80 | 4 | 3.80 | 174,770 | 0 | 0.7 |
16/04/2013 |
3.80
|
259,490 | 3.60 | 3.80 | 3.60 | 109,970 | 20,000 | 0.3 |
15/04/2013 |
3.70
|
189,990 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
12/04/2013 |
3.80
|
264,420 | 4 | 4 | 3.80 | 0 | 0 | 0 |
11/04/2013 |
4
|
284,040 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
10/04/2013 |
4.10
|
408,990 | 4.20 | 4.30 | 4.10 | 232,000 | 0 | 1.0 |
09/04/2013 |
4.20
|
347,840 | 4.10 | 4.30 | 4 | 168,050 | 0 | 0.7 |
08/04/2013 |
4.20
|
563,220 | 4.40 | 4.40 | 4.20 | 350,000 | 0 | 1.5 |
05/04/2013 |
4.30
|
621,210 | 4.40 | 4.40 | 4.20 | 460,430 | 0 | 2.0 |
04/04/2013 |
4.40
|
379,970 | 4.50 | 4.50 | 4.30 | 1,632,380 | 86,000 | 6.6 |
03/04/2013 |
4.40
|
530,440 | 4.30 | 4.50 | 4.30 | 235,060 | 0 | 1.0 |
02/04/2013 |
4.30
|
1,178,880 | 4 | 4.30 | 4 | 1,075,050 | 0 | 4.4 |
01/04/2013 |
4.10
|
933,460 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
29/03/2013 |
4
|
266,370 | 4 | 4 | 3.90 | 70 | 0 | 0.0 |
28/03/2013 |
4
|
1,220,780 | 3.80 | 4 | 3.80 | 86,000 | 0 | 0.3 |
27/03/2013 |
3.80
|
549,570 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
26/03/2013 |
3.60
|
398,550 | 3.60 | 3.70 | 3.50 | 0 | 20,000 | -0.1 |
25/03/2013 |
3.60
|
199,320 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
22/03/2013 |
3.50
|
364,480 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
21/03/2013 |
3.60
|
261,980 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
20/03/2013 |
3.70
|
982,040 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
19/03/2013 |
3.50
|
211,970 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
18/03/2013 |
3.40
|
49,770 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
15/03/2013 |
3.50
|
345,630 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
14/03/2013 |
3.40
|
225,480 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
13/03/2013 |
3.40
|
373,620 | 3.30 | 3.50 | 3.30 | 59,000 | 0 | 0.2 |
12/03/2013 |
3.30
|
339,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
11/03/2013 |
3.50
|
295,470 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
08/03/2013 |
3.40
|
301,220 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
07/03/2013 |
3.20
|
60,930 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
06/03/2013 |
3.10
|
254,630 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
05/03/2013 |
2.90
|
397,650 | 3 | 3 | 2.90 | 0 | 0 | 0 |
04/03/2013 |
3.10
|
349,990 | 3.20 | 3.20 | 3 | 4,000 | 30,000 | -0.1 |
01/03/2013 |
3.20
|
311,120 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
28/02/2013 |
3.30
|
188,570 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
27/02/2013 |
3.20
|
594,070 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
26/02/2013 |
3.40
|
259,230 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
25/02/2013 |
3.60
|
224,110 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
22/02/2013 |
3.50
|
803,020 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
21/02/2013 |
3.70
|
1,933,550 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
20/02/2013 |
3.70
|
184,830 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
19/02/2013 |
3.50
|
189,880 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/02/2013 |
3.30
|
72,610 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
08/02/2013 |
3.10
|
220,510 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
07/02/2013 |
2.90
|
1,450,680 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
06/02/2013 |
2.80
|
44,490 | 2.70 | 2.80 | 2.70 | 1,000 | 0 | 0.0 |
05/02/2013 |
2.70
|
57,010 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
04/02/2013 |
2.80
|
49,970 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
01/02/2013 |
2.80
|
165,200 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |