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) |
-0.36 | -17.82% | 18,864,600 | 126,500 | 0.2 |
1.66
2.02
1.70
|
2 tháng
(2024-07-22) |
-0.15 | -8.29% | 53,865,700 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-21) |
-0.42 | -20.19% | 68,339,400 | 144,600 | 0.3 |
1.62
2.08
1.70
|
6 tháng
(2024-03-25) |
-0.70 | -29.66% | 168,145,600 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-25) |
-1.08 | -39.42% | 482,088,400 | 131,200 | 0.2 |
1.62
2.74
1.70
|
24 tháng
(2022-09-30) |
-1.33 | -44.48% | 1,130,741,000 | -53,669 | -0.8 |
1.45
3.50
1.70
|
36 tháng
(2021-10-05) |
-3.09 | -65.05% | 2,668,746,800 | -1,617,171 | -17.4 |
1.45
10.50
1.70
|
60 tháng
(2019-10-16) |
0.19 | 12.93% | 6,187,958,830 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
5.04
|
1,809,630 | 4.76 | 5.04 | 4.76 | 10,000 | 0 | 0.1 |
29/01/2013 |
4.76
|
836,460 | 4.76 | 4.86 | 4.67 | 0 | 0 | 0 |
28/01/2013 |
4.76
|
1,769,130 | 4.95 | 5.04 | 4.76 | 0 | 8,000 | -0.0 |
25/01/2013 |
4.95
|
1,035,090 | 5.04 | 5.23 | 4.95 | 0 | 20,000 | -0.1 |
24/01/2013 |
5.04
|
665,220 | 4.76 | 5.04 | 4.58 | 0 | 0 | 0 |
23/01/2013 |
4.76
|
1,164,510 | 5.04 | 5.14 | 4.76 | 0 | 0 | 0 |
22/01/2013 |
5.04
|
1,499,940 | 5.42 | 5.42 | 5.04 | 0 | 18,010 | -0.1 |
21/01/2013 |
5.42
|
1,028,470 | 5.23 | 5.51 | 5.14 | 0 | 0 | 0 |
18/01/2013 |
5.23
|
1,185,040 | 5.51 | 5.51 | 5.14 | 0 | 0 | 0 |
17/01/2013 |
5.51
|
2,177,050 | 5.42 | 5.79 | 5.32 | 42,000 | 0 | 0.3 |
16/01/2013 |
5.42
|
2,074,220 | 5.14 | 5.42 | 5.42 | 30,000 | 10 | 0.2 |
15/01/2013 |
5.14
|
2,111,290 | 4.86 | 5.14 | 5.04 | 0 | 10 | -0.0 |
14/01/2013 |
4.86
|
1,397,040 | 5.04 | 5.04 | 4.86 | 0 | 0 | 0 |
11/01/2013 |
5.04
|
1,377,500 | 5.23 | 5.32 | 5.04 | 0 | 10 | -0.0 |
10/01/2013 |
5.23
|
1,781,870 | 5.04 | 5.23 | 4.86 | 7,510 | 200 | 0.0 |
09/01/2013 |
5.04
|
2,510,230 | 5.23 | 5.42 | 5.04 | 0 | 0 | 0 |
08/01/2013 |
5.23
|
1,948,520 | 5.42 | 5.51 | 5.23 | 0 | 18,000 | -0.1 |
07/01/2013 |
5.42
|
1,093,380 | 5.23 | 5.42 | 5.42 | 2,500 | 0 | 0.0 |
04/01/2013 |
5.23
|
1,388,750 | 5.04 | 5.23 | 5.04 | 0 | 0 | 0 |
03/01/2013 |
5.04
|
2,037,910 | 5.23 | 5.42 | 5.04 | 8,200 | 10 | 0.0 |
02/01/2013 |
5.23
|
463,190 | 5.04 | 5.23 | 5.14 | 20,000 | 0 | 0.1 |
28/12/2012 |
5.04
|
1,374,690 | 4.86 | 5.04 | 4.76 | 0 | 0 | 0 |
27/12/2012 |
4.86
|
538,600 | 4.67 | 4.86 | 4.86 | 0 | 0 | 0 |
26/12/2012 |
4.67
|
2,162,860 | 4.48 | 4.67 | 4.30 | 10,000 | 0 | 0.0 |
25/12/2012 |
4.48
|
710,060 | 4.67 | 4.67 | 4.48 | 0 | 8,000 | -0.0 |
24/12/2012 |
4.67
|
1,685,970 | 4.48 | 4.67 | 4.58 | 0 | 10 | -0.0 |
21/12/2012 |
4.48
|
1,259,100 | 4.30 | 4.48 | 4.30 | 0 | 0 | 0 |
20/12/2012 |
4.30
|
571,150 | 4.11 | 4.30 | 4.20 | 40 | 0 | 0.0 |
19/12/2012 |
4.11
|
1,372,230 | 3.92 | 4.11 | 3.92 | 8,000 | 0 | 0.0 |
18/12/2012 |
3.92
|
2,128,530 | 3.92 | 4.11 | 3.92 | 1,000 | 0 | 0.0 |
17/12/2012 |
3.92
|
826,870 | 3.74 | 3.92 | 3.83 | 0 | 0 | 0 |
14/12/2012 |
3.74
|
870,640 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 |
13/12/2012 |
3.64
|
667,660 | 3.55 | 3.64 | 3.64 | 0 | 0 | 0 |
12/12/2012 |
3.55
|
155,460 | 3.46 | 3.55 | 3.55 | 0 | 0 | 0 |
11/12/2012 |
3.46
|
446,780 | 3.36 | 3.46 | 3.46 | 0 | 0 | 0 |
10/12/2012 |
3.36
|
766,430 | 3.27 | 3.36 | 3.36 | 0 | 0 | 0 |
07/12/2012 |
3.27
|
727,490 | 3.27 | 3.36 | 3.18 | 0 | 0 | 0 |
06/12/2012 |
3.27
|
530,360 | 3.27 | 3.36 | 3.18 | 0 | 0 | 0 |
05/12/2012 |
3.27
|
840,390 | 3.18 | 3.27 | 3.18 | 0 | 12,470 | -0.0 |
04/12/2012 |
3.18
|
525,380 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
03/12/2012 |
3.18
|
452,250 | 3.18 | 3.27 | 3.08 | 0 | 5,000 | -0.0 |
30/11/2012 |
3.18
|
277,360 | 3.27 | 3.27 | 3.18 | 10,380 | 0 | 0.0 |
29/11/2012 |
3.27
|
565,090 | 3.27 | 3.36 | 3.18 | 0 | 0 | 0 |
28/11/2012 |
3.27
|
772,190 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
27/11/2012 |
3.36
|
239,640 | 3.27 | 3.36 | 3.27 | 10 | 0 | 0.0 |
26/11/2012 |
3.27
|
1,264,260 | 3.27 | 3.36 | 3.27 | 10,470 | 0 | 0.0 |
23/11/2012 |
3.27
|
354,080 | 3.18 | 3.27 | 3.27 | 7,000 | 0 | 0.0 |
22/11/2012 |
3.18
|
718,150 | 3.08 | 3.18 | 3.08 | 0 | 0 | 0 |
21/11/2012 |
3.08
|
158,070 | 3.08 | 3.18 | 3.08 | 0 | 0 | 0 |
20/11/2012 |
3.08
|
147,940 | 3.18 | 3.27 | 3.08 | 0 | 0 | 0 |
19/11/2012 |
3.18
|
434,110 | 3.18 | 3.27 | 3.08 | 0 | 0 | 0 |
16/11/2012 |
3.18
|
490,430 | 3.18 | 3.27 | 3.08 | 0 | 0 | 0 |
15/11/2012 |
3.18
|
442,750 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
14/11/2012 |
3.27
|
269,520 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
13/11/2012 |
3.27
|
298,640 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
12/11/2012 |
3.27
|
477,790 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
09/11/2012 |
3.18
|
238,500 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
08/11/2012 |
3.18
|
414,390 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
07/11/2012 |
3.18
|
188,690 | 3.08 | 3.18 | 3.18 | 0 | 0 | 0 |
06/11/2012 |
3.08
|
196,750 | 3.18 | 3.27 | 3.08 | 0 | 0 | 0 |
05/11/2012 |
3.18
|
1,794,970 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
02/11/2012 |
3.27
|
111,850 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
01/11/2012 |
3.36
|
511,940 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
31/10/2012 |
3.46
|
801,720 | 3.36 | 3.46 | 3.27 | 0 | 0 | 0 |
30/10/2012 |
3.36
|
1,249,190 | 3.27 | 3.36 | 3.18 | 0 | 0 | 0 |
29/10/2012 |
3.27
|
901,560 | 3.27 | 3.36 | 3.18 | 0 | 0 | 0 |
26/10/2012 |
3.27
|
258,730 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
25/10/2012 |
3.36
|
81,440 | 3.46 | 3.46 | 3.36 | 30 | 30 | 0 |
24/10/2012 |
3.46
|
162,570 | 3.36 | 3.46 | 3.36 | 0 | 0 | 0 |
23/10/2012 |
3.36
|
659,660 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
22/10/2012 |
3.46
|
51,870 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
19/10/2012 |
3.55
|
313,810 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
18/10/2012 |
3.64
|
304,730 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
17/10/2012 |
3.55
|
378,370 | 3.64 | 3.74 | 3.55 | 700 | 0 | 0.0 |
16/10/2012 |
3.64
|
775,590 | 3.55 | 3.64 | 3.46 | 0 | 0 | 0 |
15/10/2012 |
3.55
|
222,260 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
12/10/2012 |
3.64
|
368,110 | 3.55 | 3.64 | 3.46 | 0 | 0 | 0 |
11/10/2012 |
3.55
|
334,630 | 3.46 | 3.55 | 3.55 | 0 | 0 | 0 |
10/10/2012 |
3.46
|
512,270 | 3.36 | 3.46 | 3.27 | 0 | 0 | 0 |
09/10/2012 |
3.36
|
767,090 | 3.27 | 3.36 | 3.18 | 1,000 | 6,200 | -0.0 |
08/10/2012 |
3.27
|
266,720 | 3.27 | 3.36 | 3.18 | 0 | 0 | 0 |
05/10/2012 |
3.27
|
144,250 | 3.18 | 3.27 | 3.08 | 0 | 0 | 0 |
04/10/2012 |
3.18
|
671,430 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 |
03/10/2012 |
3.18
|
254,370 | 3.08 | 3.18 | 3.18 | 0 | 0 | 0 |
02/10/2012 |
3.08
|
6,430 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 |
01/10/2012 |
3.18
|
17,610 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
28/09/2012 |
3.27
|
207,040 | 3.36 | 3.36 | 3.27 | 3,600 | 0 | 0.0 |
27/09/2012 |
3.36
|
461,700 | 3.46 | 3.55 | 3.36 | 2,600 | 0 | 0.0 |
26/09/2012 |
3.46
|
288,120 | 3.46 | 3.55 | 3.36 | 0 | 0 | 0 |
25/09/2012 |
3.46
|
197,020 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
24/09/2012 |
3.55
|
266,560 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
21/09/2012 |
3.64
|
271,470 | 3.64 | 3.74 | 3.55 | 0 | 0 | 0 |
20/09/2012 |
3.64
|
304,270 | 3.64 | 3.74 | 3.55 | 0 | 0 | 0 |
19/09/2012 |
3.64
|
273,000 | 3.74 | 3.83 | 3.64 | 0 | 0 | 0 |
18/09/2012 |
3.74
|
644,090 | 3.92 | 4.02 | 3.74 | 0 | 0 | 0 |
17/09/2012 |
3.92
|
530,470 | 3.74 | 3.92 | 3.83 | 0 | 0 | 0 |
14/09/2012 |
3.74
|
24,090 | 3.64 | 3.74 | 3.74 | 0 | 0 | 0 |
13/09/2012 |
3.64
|
468,100 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
12/09/2012 |
3.55
|
609,380 | 3.74 | 3.83 | 3.55 | 0 | 0 | 0 |
11/09/2012 |
3.74
|
53,700 | 3.92 | 3.92 | 3.74 | 0 | 0 | 0 |