| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.95 | -4.50% | 2,190,900 | -34,100 | -1.6 |
41.35
45.20
41.35
|
|
2 tháng
(2024-09-23) |
-10.45 | -20.17% | 4,445,600 | -82,100 | -4.1 |
41.35
51.80
41.35
|
|
3 tháng
(2024-08-26) |
-1.15 | -2.71% | 7,717,400 | -103,500 | -5.0 |
41.35
53.20
41.35
|
|
6 tháng
(2024-05-27) |
11 | 36.24% | 13,235,200 | -332,602 | -24.7 |
30.35
53.20
41.35
|
|
12 tháng
(2023-11-28) |
16.75 | 68.07% | 16,684,400 | -289,465 | -21.8 |
24.60
53.20
41.35
|
|
24 tháng
(2022-12-05) |
14.17 | 52.12% | 19,850,500 | -440,979 | -30.4 |
19.81
53.20
41.35
|
|
36 tháng
(2021-12-08) |
9.62 | 30.33% | 21,309,500 | -611,636 | -45.6 |
19.47
53.20
41.35
|
|
60 tháng
(2019-12-19) |
25.33 | 158.09% | 52,631,870 | 587,256 | 21.8 |
12.86
53.20
41.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2013 |
3.86
|
21,340 | 3.87 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/04/2013 |
3.87
|
18,400 | 3.96 | 3.97 | 3.85 | 70 | 0 | 0.0 |
| 10/04/2013 |
3.96
|
15,270 | 3.99 | 4.05 | 3.93 | 450 | 0 | 0.0 |
| 09/04/2013 |
3.99
|
22,720 | 3.99 | 3.99 | 3.93 | 100 | 0 | 0.0 |
| 08/04/2013 |
3.99
|
5,870 | 3.88 | 4.08 | 3.91 | 800 | 0 | 0.0 |
| 05/04/2013 |
3.88
|
28,450 | 3.87 | 4.01 | 3.88 | 0 | 0 | 0 |
| 04/04/2013 |
3.87
|
48,860 | 3.99 | 3.99 | 3.87 | 50,000 | 50,000 | 0 |
| 03/04/2013 |
3.99
|
5,110 | 4.00 | 4.04 | 3.99 | 0 | 0 | 0 |
| 02/04/2013 |
4.00
|
63,240 | 4.07 | 4.07 | 3.99 | 0 | 1,420 | -0.0 |
| 01/04/2013 |
4.07
|
36,860 | 4.01 | 4.08 | 3.92 | 20 | 0 | 0.0 |
| 29/03/2013 |
4.01
|
11,880 | 4.11 | 4.11 | 3.99 | 0 | 0 | 0 |
| 28/03/2013 |
4.11
|
17,240 | 4.23 | 4.23 | 4.05 | 0 | 0 | 0 |
| 27/03/2013 |
4.23
|
73,110 | 4.21 | 4.34 | 4.19 | 62,250 | 0 | 2.3 |
| 26/03/2013 |
4.21
|
43,790 | 4.33 | 4.33 | 4.06 | 0 | 20 | -0.0 |
| 25/03/2013 |
4.33
|
16,500 | 4.34 | 4.34 | 4.15 | 1,000 | 0 | 0.0 |
| 22/03/2013 |
4.34
|
39,600 | 4.54 | 4.80 | 4.24 | 0 | 0 | 0 |
| 21/03/2013 |
4.54
|
192,830 | 4.25 | 4.54 | 4.51 | 50,000 | 112,250 | -2.4 |
| 20/03/2013 |
4.25
|
106,780 | 3.98 | 4.25 | 3.99 | 0 | 0 | 0 |
| 19/03/2013 |
3.98
|
5,900 | 3.98 | 3.98 | 3.87 | 140 | 1,000 | -0.0 |
| 18/03/2013 |
3.98
|
10 | 3.97 | 3.98 | 3.98 | 20,000 | 20,000 | 0 |
| 15/03/2013 |
3.97
|
8,010 | 3.99 | 3.99 | 3.88 | 10 | 0 | 0.0 |
| 14/03/2013 |
3.99
|
6,560 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 13/03/2013 |
3.99
|
2,350 | 3.93 | 3.99 | 3.88 | 0 | 140 | -0.0 |
| 12/03/2013 |
3.93
|
2,600 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
| 11/03/2013 |
3.99
|
100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 08/03/2013 |
3.99
|
500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 07/03/2013 |
3.99
|
500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 06/03/2013 |
3.99
|
2,050 | 3.99 | 3.99 | 3.98 | 0 | 0 | 0 |
| 05/03/2013 |
3.99
|
500 | 4.05 | 4.05 | 3.99 | 103,522 | 103,522 | 0 |
| 04/03/2013 |
4.05
|
10 | 4.00 | 4.05 | 4.05 | 0 | 0 | 0 |
| 01/03/2013 |
4.00
|
1,220 | 4.10 | 4.10 | 3.99 | 0 | 0 | 0 |
| 28/02/2013 |
4.10
|
1,260 | 4.00 | 4.17 | 4.05 | 0 | 0 | 0 |
| 27/02/2013 |
4.00
|
15,960 | 3.99 | 4.01 | 3.99 | 0 | 0 | 0 |
| 26/02/2013 |
3.99
|
4,120 | 3.99 | 4.11 | 3.99 | 100,000 | 100,000 | 0 |
| 25/02/2013 |
3.99
|
980 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 |
| 22/02/2013 |
4.05
|
1,970 | 3.99 | 4.10 | 3.96 | 50,000 | 50,000 | 0 |
| 21/02/2013 |
3.99
|
24,080 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 20/02/2013 |
4.08
|
3,240 | 4.00 | 4.11 | 4.01 | 235,590 | 235,000 | 0.0 |
| 19/02/2013 |
4.00
|
620 | 4.11 | 4.11 | 4.00 | 39,600 | 39,600 | 0 |
| 18/02/2013 |
4.11
|
4,360 | 3.94 | 4.21 | 3.94 | 0 | 0 | 0 |
| 08/02/2013 |
3.94
|
10 | 4.08 | 4.08 | 3.94 | 0 | 0 | 0 |
| 07/02/2013 |
4.08
|
2,670 | 4.10 | 4.15 | 3.85 | 2,350 | 590 | 0.1 |
| 06/02/2013 |
4.10
|
380 | 4.10 | 4.14 | 4.10 | 280 | 0 | 0.0 |
| 05/02/2013 |
4.10
|
540 | 4.15 | 4.15 | 3.90 | 10 | 0 | 0.0 |
| 04/02/2013 |
4.15
|
3,480 | 4.05 | 4.15 | 4.15 | 68,480 | 65,000 | 0.1 |
| 01/02/2013 |
4.05
|
6,210 | 3.99 | 4.05 | 3.99 | 125,000 | 127,350 | -0.1 |
| 31/01/2013 |
3.99
|
4,350 | 4.05 | 4.05 | 3.81 | 0 | 280 | -0.0 |
| 30/01/2013 |
4.05
|
2,050 | 4.05 | 4.10 | 3.91 | 50,000 | 50,010 | -0.0 |
| 29/01/2013 |
4.05
|
11,470 | 4.11 | 4.11 | 3.83 | 0 | 5,880 | -0.2 |
| 28/01/2013 |
4.11
|
27,970 | 4.12 | 4.15 | 3.88 | 0 | 0 | 0 |
| 25/01/2013 |
4.12
|
11,360 | 4.14 | 4.17 | 4.10 | 0 | 0 | 0 |
| 24/01/2013 |
4.14
|
8,100 | 4.05 | 4.14 | 4.05 | 0 | 0 | 0 |
| 23/01/2013 |
4.05
|
11,950 | 4.00 | 4.05 | 3.98 | 0 | 0 | 0 |
| 22/01/2013 |
4.00
|
12,940 | 4.05 | 4.11 | 3.99 | 0 | 0 | 0 |
| 21/01/2013 |
4.05
|
10,210 | 3.99 | 4.05 | 3.97 | 46,760 | 46,760 | 0 |
| 18/01/2013 |
3.99
|
2,000 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 |
| 17/01/2013 |
4.05
|
23,000 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 |
| 16/01/2013 |
4.07
|
7,200 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 |
| 15/01/2013 |
4.07
|
14,040 | 4.11 | 4.11 | 4.05 | 0 | 2,030 | -0.1 |
| 14/01/2013 |
4.11
|
1,150 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 |
| 11/01/2013 |
4.11
|
28,650 | 4.13 | 4.21 | 4.03 | 0 | 0 | 0 |
| 10/01/2013 |
4.13
|
13,460 | 4.23 | 4.23 | 4.11 | 0 | 1,320 | -0.0 |
| 09/01/2013 |
4.23
|
52,790 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/01/2013 |
4.10
|
9,850 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 |
| 07/01/2013 |
4.11
|
3,180 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 |
| 04/01/2013 |
4.11
|
2,000 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 03/01/2013 |
4.11
|
1,670 | 4.11 | 4.11 | 4.10 | 0 | 0 | 0 |
| 02/01/2013 |
4.11
|
5,090 | 4.14 | 4.14 | 4.11 | 0 | 0 | 0 |
| 28/12/2012 |
4.14
|
3,300 | 4.14 | 4.14 | 4.11 | 0 | 0 | 0 |
| 27/12/2012 |
4.14
|
1,600 | 4.23 | 4.23 | 4.11 | 0 | 0 | 0 |
| 26/12/2012 |
4.23
|
5,000 | 4.10 | 4.23 | 4.23 | 0 | 0 | 0 |
| 25/12/2012 |
4.10
|
2,770 | 4.08 | 4.10 | 4.08 | 0 | 0 | 0 |
| 24/12/2012 |
4.08
|
400 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 21/12/2012 |
4.08
|
390 | 4.11 | 4.11 | 4.08 | 24,190 | 24,190 | 0 |
| 20/12/2012 |
4.11
|
3,000 | 4.06 | 4.11 | 4.11 | 0 | 0 | 0 |
| 19/12/2012 |
4.06
|
1,250 | 4.05 | 4.06 | 4.06 | 0 | 0 | 0 |
| 18/12/2012 |
4.05
|
5,840 | 4.11 | 4.13 | 4.05 | 0 | 0 | 0 |
| 17/12/2012 |
4.11
|
3,640 | 4.11 | 4.14 | 4.11 | 0 | 0 | 0 |
| 14/12/2012 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 13/12/2012 |
4.11
|
2,020 | 4.13 | 4.17 | 4.11 | 0 | 0 | 0 |
| 12/12/2012 |
4.13
|
2,270 | 4.08 | 4.13 | 4.11 | 0 | 0 | 0 |
| 11/12/2012 |
4.08
|
1,300 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 |
| 10/12/2012 |
4.13
|
7,050 | 4.11 | 4.13 | 4.11 | 0 | 0 | 0 |
| 07/12/2012 |
4.11
|
3,300 | 4.12 | 4.13 | 4.07 | 0 | 1,740 | -0.1 |
| 06/12/2012 |
4.12
|
4,670 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 |
| 05/12/2012 |
4.17
|
440 | 4.20 | 4.23 | 4.13 | 0 | 330 | -0.0 |
| 04/12/2012 |
4.20
|
240 | 4.23 | 4.23 | 4.20 | 0 | 200 | -0.0 |
| 03/12/2012 |
4.23
|
270 | 4.21 | 4.23 | 4.13 | 0 | 0 | 0 |
| 30/11/2012 |
4.21
|
10 | 4.11 | 4.21 | 4.21 | 0 | 10 | -0.0 |
| 29/11/2012 |
4.11
|
450 | 4.20 | 4.40 | 4.11 | 0 | 0 | 0 |
| 28/11/2012 |
4.20
|
20 | 4.15 | 4.20 | 4.20 | 0 | 10 | -0.0 |
| 27/11/2012 |
4.15
|
130 | 4.23 | 4.23 | 4.15 | 22,572 | 22,702 | -0.0 |
| 26/11/2012 |
4.23
|
880 | 4.17 | 4.23 | 4.11 | 0 | 150 | -0.0 |
| 23/11/2012 |
4.17
|
1,370 | 4.20 | 4.28 | 4.11 | 0 | 1,360 | -0.0 |
| 22/11/2012 |
4.20
|
2,070 | 4.23 | 4.28 | 4.11 | 0 | 370 | -0.0 |
| 21/11/2012 |
4.23
|
60 | 4.13 | 4.23 | 4.23 | 0 | 50 | -0.0 |
| 20/11/2012 |
4.13
|
340 | 4.17 | 4.37 | 4.00 | 0 | 310 | -0.0 |
| 19/11/2012 |
4.17
|
500 | 4.28 | 4.28 | 4.17 | 0 | 500 | -0.0 |
| 16/11/2012 |
4.28
|
10 | 4.23 | 4.28 | 4.28 | 0 | 0 | 0 |
| 15/11/2012 |
4.23
|
560 | 4.23 | 4.33 | 4.23 | 0 | 400 | -0.0 |