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) |
-0.75 | -4.67% | 4,334,400 | -144,400 | -2.3 |
15
16.20
15.45
|
2 tháng
(2024-07-22) |
-1.40 | -8.38% | 11,295,600 | -297,200 | -4.7 |
15
16.85
15.45
|
3 tháng
(2024-06-21) |
-1.85 | -10.79% | 21,246,400 | -276,900 | -4.4 |
15
17.75
15.45
|
6 tháng
(2024-03-25) |
-0.70 | -4.38% | 74,269,000 | -134,850 | -1.7 |
13.60
18.80
15.45
|
12 tháng
(2023-09-25) |
0.55 | 3.73% | 131,766,900 | -150,690 | -1.7 |
13.60
18.80
15.45
|
24 tháng
(2022-09-30) |
1.90 | 14.18% | 263,272,400 | -47,760 | 0.6 |
10.65
18.80
15.45
|
36 tháng
(2021-10-05) |
-0.95 | -5.85% | 495,082,800 | -254,560 | -8.4 |
10.65
28.85
15.45
|
60 tháng
(2019-10-16) |
-4.84 | -24.03% | 809,682,720 | -15,243,330 | -291.5 |
9.66
28.85
15.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
3.60
|
99,200 | 3.54 | 3.65 | 3.38 | 0 | 0 | 0 |
29/01/2013 |
3.54
|
37,390 | 3.54 | 3.60 | 3.38 | 0 | 0 | 0 |
28/01/2013 |
3.54
|
201,710 | 3.38 | 3.60 | 3.32 | 0 | 0 | 0 |
25/01/2013 |
3.38
|
157,400 | 3.21 | 3.38 | 3.21 | 0 | 0 | 0 |
24/01/2013 |
3.21
|
52,460 | 3.27 | 3.32 | 3.21 | 0 | 0 | 0 |
23/01/2013 |
3.27
|
68,000 | 3.27 | 3.27 | 3.10 | 0 | 0 | 0 |
22/01/2013 |
3.27
|
182,180 | 3.27 | 3.32 | 3.04 | 0 | 0 | 0 |
21/01/2013 |
3.27
|
185,950 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 |
18/01/2013 |
3.49
|
179,040 | 3.49 | 3.71 | 3.43 | 0 | 0 | 0 |
17/01/2013 |
3.49
|
100,510 | 3.27 | 3.49 | 3.49 | 0 | 0 | 0 |
16/01/2013 |
3.27
|
212,160 | 3.10 | 3.27 | 3.10 | 0 | 0 | 0 |
15/01/2013 |
3.10
|
161,850 | 3.15 | 3.27 | 3.04 | 0 | 0 | 0 |
14/01/2013 |
3.15
|
104,810 | 3.32 | 3.32 | 3.15 | 0 | 0 | 0 |
11/01/2013 |
3.32
|
60,020 | 3.49 | 3.49 | 3.32 | 0 | 0 | 0 |
10/01/2013 |
3.49
|
14,220 | 3.65 | 3.65 | 3.49 | 0 | 0 | 0 |
09/01/2013 |
3.65
|
122,290 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
08/01/2013 |
3.82
|
3,890 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
07/01/2013 |
3.82
|
7,600 | 3.82 | 3.87 | 3.65 | 0 | 0 | 0 |
04/01/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
03/01/2013 |
3.82
|
9,110 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
02/01/2013 |
3.93
|
33,480 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0 |
28/12/2012 |
3.98
|
390 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 |
27/12/2012 |
4.04
|
3,290 | 3.98 | 4.04 | 3.98 | 0 | 0 | 0 |
26/12/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
25/12/2012 |
3.98
|
20 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0 |
24/12/2012 |
3.98
|
50 | 3.87 | 3.98 | 3.98 | 0 | 0 | 0 |
21/12/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
20/12/2012 |
3.87
|
50 | 3.82 | 3.87 | 3.87 | 0 | 0 | 0 |
19/12/2012 |
3.82
|
70,010 | 3.87 | 3.87 | 3.82 | 0 | 0 | 0 |
18/12/2012 |
3.87
|
70,000 | 3.93 | 3.93 | 3.87 | 0 | 0 | 0 |
17/12/2012 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
14/12/2012 |
3.93
|
60,090 | 3.93 | 3.93 | 3.87 | 0 | 0 | 0 |
13/12/2012 |
3.93
|
40,000 | 3.87 | 3.93 | 3.93 | 0 | 0 | 0 |
12/12/2012 |
3.87
|
510 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 |
11/12/2012 |
3.87
|
200 | 3.71 | 3.87 | 3.87 | 0 | 0 | 0 |
10/12/2012 |
3.71
|
880 | 3.54 | 3.71 | 3.65 | 0 | 0 | 0 |
07/12/2012 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
06/12/2012 |
3.54
|
900 | 3.43 | 3.54 | 3.54 | 0 | 0 | 0 |
05/12/2012 |
3.43
|
20 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 |
04/12/2012 |
3.60
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
03/12/2012 |
3.60
|
22,090 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 |
30/11/2012 |
3.76
|
10 | 3.60 | 3.76 | 3.76 | 0 | 0 | 0 |
29/11/2012 |
3.60
|
8,360 | 3.54 | 3.71 | 3.60 | 0 | 0 | 0 |
28/11/2012 |
3.54
|
190 | 3.65 | 3.82 | 3.54 | 0 | 0 | 0 |
27/11/2012 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
26/11/2012 |
3.65
|
50 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 |
23/11/2012 |
3.71
|
20 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 |
22/11/2012 |
3.87
|
800 | 3.87 | 3.87 | 3.82 | 0 | 0 | 0 |
21/11/2012 |
3.87
|
1,110 | 3.82 | 3.87 | 3.71 | 0 | 0 | 0 |
20/11/2012 |
3.82
|
500 | 3.87 | 3.87 | 3.82 | 0 | 0 | 0 |
19/11/2012 |
3.87
|
2,000 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
16/11/2012 |
3.87
|
710 | 3.76 | 3.87 | 3.76 | 0 | 0 | 0 |
15/11/2012 |
3.76
|
23,050 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
14/11/2012 |
3.82
|
5,730 | 3.71 | 3.87 | 3.82 | 4,720 | 0 | 0.0 |
13/11/2012 |
3.71
|
10 | 3.82 | 3.82 | 3.71 | 0 | 0 | 0 |
12/11/2012 |
3.82
|
57,970 | 3.87 | 3.93 | 3.71 | 0 | 0 | 0 |
09/11/2012 |
3.87
|
10,500 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
08/11/2012 |
3.87
|
15,400 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
07/11/2012 |
3.87
|
6,650 | 3.87 | 4.04 | 3.87 | 0 | 0 | 0 |
06/11/2012 |
3.87
|
19,400 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 |
05/11/2012 |
4.04
|
1,000 | 4.21 | 4.21 | 4.04 | 0 | 0 | 0 |
02/11/2012 |
4.21
|
300 | 4.43 | 4.43 | 4.21 | 0 | 0 | 0 |
01/11/2012 |
4.43
|
10 | 4.65 | 4.65 | 4.43 | 0 | 0 | 0 |
31/10/2012 |
4.65
|
550 | 4.70 | 4.70 | 4.48 | 0 | 0 | 0 |
30/10/2012 |
4.70
|
3,620 | 4.93 | 4.93 | 4.70 | 0 | 0 | 0 |
29/10/2012 |
4.93
|
510 | 4.87 | 4.93 | 4.93 | 0 | 0 | 0 |
26/10/2012 |
4.87
|
13,840 | 4.87 | 4.87 | 4.65 | 0 | 0 | 0 |
25/10/2012 |
4.87
|
200 | 4.81 | 4.87 | 4.87 | 0 | 0 | 0 |
24/10/2012 |
4.81
|
16,390 | 5.04 | 5.04 | 4.81 | 0 | 0 | 0 |
23/10/2012 |
5.04
|
320 | 4.93 | 5.04 | 4.70 | 0 | 0 | 0 |
22/10/2012 |
4.93
|
29,770 | 4.76 | 4.98 | 4.54 | 0 | 0 | 0 |
19/10/2012 |
4.76
|
12,860 | 4.98 | 4.98 | 4.76 | 0 | 0 | 0 |
18/10/2012 |
4.98
|
6,370 | 4.98 | 4.98 | 4.76 | 0 | 300 | -0.0 |
17/10/2012 |
4.98
|
1,130 | 4.98 | 4.98 | 4.76 | 0 | 0 | 0 |
16/10/2012 |
4.98
|
5,190 | 4.76 | 4.98 | 4.70 | 0 | 0 | 0 |
15/10/2012 |
4.76
|
3,730 | 4.54 | 4.76 | 4.32 | 0 | 0 | 0 |
12/10/2012 |
4.54
|
440 | 4.37 | 4.54 | 4.43 | 0 | 0 | 0 |
11/10/2012 |
4.37
|
3,910 | 4.32 | 4.37 | 4.21 | 0 | 0 | 0 |
10/10/2012 |
4.32
|
14,770 | 4.32 | 4.43 | 4.32 | 0 | 0 | 0 |
09/10/2012 |
4.32
|
5,500 | 4.15 | 4.32 | 4.15 | 0 | 0 | 0 |
08/10/2012 |
4.15
|
1,810 | 4.10 | 4.21 | 4.04 | 0 | 0 | 0 |
05/10/2012 |
4.10
|
2,110 | 3.98 | 4.10 | 4.10 | 0 | 0 | 0 |
04/10/2012 |
3.98
|
72,430 | 3.82 | 3.98 | 3.71 | 0 | 0 | 0 |
03/10/2012 |
3.82
|
31,100 | 3.87 | 4.04 | 3.82 | 0 | 680 | -0.0 |
02/10/2012 |
3.87
|
7,490 | 3.76 | 3.87 | 3.76 | 0 | 0 | 0 |
01/10/2012 |
3.76
|
4,630 | 3.65 | 3.76 | 3.65 | 0 | 0 | 0 |
28/09/2012 |
3.65
|
17,030 | 3.82 | 3.87 | 3.65 | 0 | 0 | 0 |
27/09/2012 |
3.82
|
36,620 | 3.65 | 3.82 | 3.54 | 680 | 0 | 0.0 |
26/09/2012 |
3.65
|
13,190 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
25/09/2012 |
3.82
|
147,580 | 3.65 | 3.82 | 3.49 | 0 | 0 | 0 |
24/09/2012 |
3.65
|
58,730 | 3.82 | 3.98 | 3.65 | 0 | 0 | 0 |
21/09/2012 |
3.82
|
159,710 | 3.71 | 3.87 | 3.54 | 0 | 0 | 0 |
20/09/2012 |
3.71
|
178,200 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 |
19/09/2012 |
3.87
|
85,710 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 |
18/09/2012 |
4.04
|
52,030 | 4.21 | 4.37 | 4.04 | 0 | 0 | 0 |
17/09/2012 |
4.21
|
26,400 | 4.37 | 4.37 | 4.21 | 300 | 0 | 0.0 |
14/09/2012 |
4.37
|
75,960 | 4.59 | 4.59 | 4.37 | 0 | 0 | 0 |
13/09/2012 |
4.59
|
34,900 | 4.81 | 4.81 | 4.59 | 0 | 0 | 0 |
12/09/2012 |
4.81
|
4,450 | 4.81 | 4.81 | 4.70 | 0 | 0 | 0 |
11/09/2012 |
4.81
|
9,420 | 5.04 | 5.04 | 4.81 | 0 | 0 | 0 |