Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-4.56 | -13.02% | 1,415,000 | -91,902 | -3.3 |
30.45
35.10
30.45
|
2 tháng
(2024-07-22) |
-3.98 | -11.57% | 2,527,100 | -142,002 | -5.0 |
30.45
36.06
30.45
|
3 tháng
(2024-06-21) |
-2.70 | -8.13% | 4,562,700 | -95,904 | -3.4 |
30.45
36.87
30.45
|
6 tháng
(2024-03-25) |
3.55 | 13.20% | 12,358,400 | 712,846 | 21.3 |
26.52
36.87
30.45
|
12 tháng
(2023-09-25) |
6.32 | 26.18% | 22,181,700 | 731,309 | 23.3 |
22.46
36.87
30.45
|
24 tháng
(2022-09-30) |
5.86 | 23.83% | 43,124,900 | -1,496,224 | -41.7 |
19.86
36.87
30.45
|
36 tháng
(2021-10-05) |
5.52 | 22.12% | 57,560,100 | -1,299,407 | -34.6 |
19.86
36.87
30.45
|
60 tháng
(2019-10-16) |
11.36 | 59.55% | 100,939,470 | -2,679,237 | -60.5 |
12.91
36.87
30.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
4.21
|
77,070 | 4.16 | 4.21 | 4.16 | 0 | 0 | 0 |
29/01/2013 |
4.16
|
56,600 | 4.21 | 4.27 | 4.16 | 0 | 0 | 0 |
28/01/2013 |
4.21
|
148,150 | 4.21 | 4.33 | 4.21 | 0 | 0 | 0 |
25/01/2013 |
4.21
|
31,640 | 4.16 | 4.27 | 4.16 | 0 | 0 | 0 |
24/01/2013 |
4.16
|
31,200 | 4.10 | 4.16 | 4.10 | 0 | 0 | 0 |
23/01/2013 |
4.10
|
55,670 | 4.10 | 4.16 | 4.05 | 0 | 0 | 0 |
22/01/2013 |
4.10
|
88,700 | 4.16 | 4.21 | 4.05 | 0 | 830 | -0.0 |
21/01/2013 |
4.16
|
38,730 | 4.27 | 4.27 | 4.16 | 0 | 0 | 0 |
18/01/2013 |
4.27
|
195,310 | 4.44 | 4.44 | 4.21 | 0 | 0 | 0 |
17/01/2013 |
4.44
|
71,710 | 4.49 | 4.60 | 4.33 | 0 | 0 | 0 |
16/01/2013 |
4.49
|
272,820 | 4.21 | 4.49 | 4.16 | 0 | 0 | 0 |
15/01/2013 |
4.21
|
206,180 | 3.99 | 4.21 | 4.05 | 0 | 0 | 0 |
14/01/2013 |
3.99
|
69,040 | 3.99 | 4.05 | 3.99 | 0 | 0 | 0 |
11/01/2013 |
3.99
|
43,150 | 4.05 | 4.16 | 3.99 | 0 | 0 | 0 |
10/01/2013 |
4.05
|
115,050 | 3.99 | 4.05 | 3.88 | 0 | 0 | 0 |
09/01/2013 |
3.99
|
227,900 | 4.16 | 4.27 | 3.99 | 0 | 0 | 0 |
08/01/2013 |
4.16
|
66,710 | 4.05 | 4.16 | 3.99 | 0 | 0 | 0 |
07/01/2013 |
4.05
|
79,830 | 4.10 | 4.21 | 4.05 | 0 | 0 | 0 |
04/01/2013 |
4.10
|
65,050 | 3.99 | 4.16 | 3.94 | 0 | 0 | 0 |
03/01/2013 |
3.99
|
122,620 | 4.16 | 4.16 | 3.99 | 0 | 0 | 0 |
02/01/2013 |
4.16
|
83,920 | 4.16 | 4.33 | 4.05 | 0 | 0 | 0 |
28/12/2012 |
4.16
|
74,120 | 3.99 | 4.16 | 3.94 | 7,600 | 0 | 0.1 |
27/12/2012 |
3.99
|
331,390 | 3.83 | 3.99 | 3.88 | 0 | 86,240 | -0.6 |
26/12/2012 |
3.83
|
23,000 | 3.77 | 3.83 | 3.72 | 0 | 0 | 0 |
25/12/2012 |
3.77
|
18,860 | 3.77 | 3.83 | 3.72 | 0 | 0 | 0 |
24/12/2012 |
3.77
|
7,830 | 3.77 | 3.83 | 3.72 | 200 | 0 | 0.0 |
21/12/2012 |
3.77
|
20,240 | 3.77 | 3.77 | 3.72 | 3,000 | 0 | 0.0 |
20/12/2012 |
3.77
|
25,870 | 3.83 | 3.88 | 3.72 | 6,000 | 0 | 0.0 |
19/12/2012 |
3.83
|
16,370 | 3.72 | 3.83 | 3.72 | 2,200 | 0 | 0.0 |
18/12/2012 |
3.72
|
48,720 | 3.83 | 3.83 | 3.72 | 11,000 | 0 | 0.1 |
17/12/2012 |
3.83
|
33,740 | 3.77 | 3.83 | 3.72 | 5,000 | 0 | 0.0 |
14/12/2012 |
3.77
|
15,800 | 3.83 | 3.88 | 3.77 | 0 | 0 | 0 |
13/12/2012 |
3.83
|
47,360 | 3.83 | 3.88 | 3.77 | 0 | 0 | 0 |
12/12/2012 |
3.83
|
43,710 | 3.77 | 3.88 | 3.72 | 0 | 0 | 0 |
11/12/2012 |
3.77
|
42,490 | 3.77 | 3.83 | 3.72 | 1,000 | 0 | 0.0 |
10/12/2012 |
3.77
|
80,500 | 3.60 | 3.77 | 3.66 | 2,400 | 0 | 0.0 |
07/12/2012 |
3.60
|
22,650 | 3.60 | 3.72 | 3.60 | 7,600 | 0 | 0.0 |
06/12/2012 |
3.60
|
33,720 | 3.66 | 3.72 | 3.60 | 12,000 | 0 | 0.1 |
05/12/2012 |
3.66
|
67,320 | 3.60 | 3.72 | 3.60 | 8,440 | 0 | 0.1 |
04/12/2012 |
3.60
|
15,650 | 3.55 | 3.60 | 3.55 | 7,700 | 0 | 0.0 |
03/12/2012 |
3.55
|
8,720 | 3.55 | 3.55 | 3.49 | 0 | 0 | 0 |
30/11/2012 |
3.55
|
44,670 | 3.55 | 3.60 | 3.49 | 21,600 | 0 | 0.1 |
29/11/2012 |
3.55
|
13,870 | 3.55 | 3.55 | 3.49 | 5,810 | 0 | 0.0 |
28/11/2012 |
3.55
|
11,070 | 3.60 | 3.60 | 3.49 | 4,000 | 0 | 0.0 |
27/11/2012 |
3.60
|
5,910 | 3.49 | 3.60 | 3.49 | 2,800 | 0 | 0.0 |
26/11/2012 |
3.49
|
46,480 | 3.55 | 3.60 | 3.49 | 33,920 | 23,910 | 0.1 |
23/11/2012 |
3.55
|
10,260 | 3.55 | 3.60 | 3.49 | 0 | 0 | 0 |
22/11/2012 |
3.55
|
37,010 | 3.49 | 3.60 | 3.44 | 0 | 0 | 0 |
21/11/2012 |
3.49
|
5,500 | 3.60 | 3.60 | 3.49 | 0 | 0 | 0 |
20/11/2012 |
3.60
|
13,070 | 3.49 | 3.60 | 3.49 | 0 | 0 | 0 |
19/11/2012 |
3.49
|
25,760 | 3.55 | 3.60 | 3.49 | 0 | 0 | 0 |
16/11/2012 |
3.55
|
6,590 | 3.49 | 3.60 | 3.49 | 0 | 0 | 0 |
15/11/2012 |
3.49
|
21,220 | 3.60 | 3.60 | 3.49 | 0 | 0 | 0 |
14/11/2012 |
3.60
|
8,880 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 |
13/11/2012 |
3.66
|
24,940 | 3.72 | 3.72 | 3.55 | 0 | 0 | 0 |
12/11/2012 |
3.72
|
37,590 | 3.66 | 3.72 | 3.66 | 0 | 0 | 0 |
09/11/2012 |
3.66
|
21,240 | 3.60 | 3.66 | 3.60 | 0 | 0 | 0 |
08/11/2012 |
3.60
|
3,040 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
07/11/2012 |
3.60
|
5,310 | 3.55 | 3.60 | 3.49 | 0 | 0 | 0 |
06/11/2012 |
3.55
|
3,980 | 3.49 | 3.60 | 3.49 | 0 | 0 | 0 |
05/11/2012 |
3.49
|
8,830 | 3.49 | 3.55 | 3.49 | 0 | 0 | 0 |
02/11/2012 |
3.49
|
113,080 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 |
01/11/2012 |
3.66
|
29,620 | 3.60 | 3.72 | 3.60 | 0 | 0 | 0 |
31/10/2012 |
3.60
|
10,940 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
30/10/2012 |
3.60
|
22,870 | 3.72 | 3.77 | 3.60 | 3,000 | 0 | 0.0 |
29/10/2012 |
3.72
|
8,280 | 3.72 | 3.77 | 3.60 | 0 | 0 | 0 |
26/10/2012 |
3.72
|
11,100 | 3.72 | 3.77 | 3.66 | 0 | 0 | 0 |
25/10/2012 |
3.72
|
21,520 | 3.66 | 3.72 | 3.55 | 0 | 0 | 0 |
24/10/2012 |
3.66
|
20,400 | 3.77 | 3.77 | 3.66 | 0 | 0 | 0 |
23/10/2012 |
3.77
|
12,490 | 3.77 | 3.83 | 3.77 | 0 | 0 | 0 |
22/10/2012 |
3.77
|
82,630 | 3.88 | 3.88 | 3.72 | 0 | 13,260 | -0.1 |
19/10/2012 |
3.88
|
72,970 | 3.99 | 4.05 | 3.88 | 0 | 0 | 0 |
18/10/2012 |
3.99
|
196,220 | 3.83 | 3.99 | 3.88 | 0 | 0 | 0 |
17/10/2012 |
3.83
|
180,480 | 3.66 | 3.83 | 3.60 | 0 | 0 | 0 |
16/10/2012 |
3.66
|
45,220 | 3.55 | 3.66 | 3.55 | 0 | 0 | 0 |
15/10/2012 |
3.55
|
16,080 | 3.49 | 3.66 | 3.38 | 0 | 0 | 0 |
12/10/2012 |
3.49
|
32,200 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 |
11/10/2012 |
3.66
|
16,740 | 3.66 | 3.77 | 3.60 | 0 | 0 | 0 |
10/10/2012 |
3.66
|
42,260 | 3.55 | 3.66 | 3.49 | 2,600 | 0 | 0.0 |
09/10/2012 |
3.55
|
14,090 | 3.55 | 3.55 | 3.49 | 0 | 0 | 0 |
08/10/2012 |
3.55
|
15,850 | 3.49 | 3.55 | 3.49 | 2,260 | 0 | 0.0 |
05/10/2012 |
3.49
|
17,330 | 3.49 | 3.55 | 3.49 | 3,000 | 0 | 0.0 |
04/10/2012 |
3.49
|
8,790 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
03/10/2012 |
3.49
|
1,370 | 3.44 | 3.49 | 3.49 | 0 | 0 | 0 |
02/10/2012 |
3.44
|
10,960 | 3.38 | 3.49 | 3.38 | 0 | 0 | 0 |
01/10/2012 |
3.38
|
27,180 | 3.49 | 3.55 | 3.38 | 0 | 0 | 0 |
28/09/2012 |
3.49
|
6,110 | 3.55 | 3.60 | 3.49 | 0 | 0 | 0 |
27/09/2012 |
3.55
|
20,680 | 3.49 | 3.55 | 3.49 | 0 | 0 | 0 |
26/09/2012 |
3.49
|
9,550 | 3.49 | 3.55 | 3.44 | 0 | 0 | 0 |
25/09/2012 |
3.49
|
18,500 | 3.60 | 3.60 | 3.44 | 0 | 0 | 0 |
24/09/2012 |
3.60
|
20,010 | 3.60 | 3.60 | 3.49 | 0 | 0 | 0 |
21/09/2012 |
3.60
|
21,800 | 3.55 | 3.60 | 3.55 | 0 | 0 | 0 |
20/09/2012 |
3.55
|
19,140 | 3.60 | 3.60 | 3.44 | 0 | 0 | 0 |
19/09/2012 |
3.60
|
15,560 | 3.55 | 3.66 | 3.44 | 0 | 0 | 0 |
18/09/2012 |
3.55
|
39,510 | 3.72 | 3.72 | 3.55 | 0 | 0 | 0 |
17/09/2012 |
3.72
|
41,680 | 3.72 | 3.83 | 3.72 | 0 | 0 | 0 |
14/09/2012 |
3.72
|
30,630 | 3.55 | 3.72 | 3.60 | 0 | 0 | 0 |
13/09/2012 |
3.55
|
32,720 | 3.44 | 3.55 | 3.44 | 3,060 | 0 | 0.0 |
12/09/2012 |
3.44
|
27,500 | 3.38 | 3.55 | 3.44 | 0 | 0 | 0 |
11/09/2012 |
3.38
|
53,520 | 3.49 | 3.49 | 3.33 | 0 | 0 | 0 |