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) |
-0.65 | -6.07% | 23,573,900 | -92,484 | -0.9 |
9.90
10.70
10.05
|
2 tháng
(2024-09-23) |
-0.75 | -6.94% | 65,749,500 | -212,184 | -2.2 |
9.90
11.25
10.05
|
3 tháng
(2024-08-26) |
-1.05 | -9.46% | 97,385,100 | -261,684 | -2.8 |
9.90
11.25
10.05
|
6 tháng
(2024-05-27) |
-1.16 | -10.36% | 240,076,700 | -257,534 | -2.8 |
9.72
11.69
10.05
|
12 tháng
(2023-11-28) |
-1.30 | -11.49% | 881,629,600 | 49,168 | -0.3 |
9.72
13.50
10.05
|
24 tháng
(2022-12-05) |
3.38 | 50.78% | 2,918,804,700 | -194,905 | -6.6 |
5.77
14.22
10.05
|
36 tháng
(2021-12-08) |
-7.80 | -43.70% | 4,164,425,500 | -1,452,481 | -32.6 |
4.13
20.84
10.05
|
60 tháng
(2019-12-19) |
5.40 | 116.35% | 5,565,137,500 | -34,896,839 | -505.0 |
2.11
20.84
10.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2013 |
2.85
|
641,860 | 2.85 | 2.90 | 2.81 | 5,000 | 0 | 0.0 |
10/04/2013 |
2.85
|
1,014,240 | 2.99 | 3.04 | 2.85 | 100,000 | 0 | 0.6 |
09/04/2013 |
2.99
|
1,661,020 | 2.81 | 2.99 | 2.85 | 250,000 | 10 | 1.6 |
08/04/2013 |
2.81
|
1,048,450 | 2.95 | 2.99 | 2.81 | 7,000 | 20,000 | -0.1 |
05/04/2013 |
2.95
|
2,712,210 | 2.99 | 2.99 | 2.81 | 60,000 | 0 | 0.4 |
04/04/2013 |
2.99
|
1,258,690 | 3.18 | 3.18 | 2.99 | 38,000 | 0 | 0.2 |
03/04/2013 |
3.18
|
1,254,760 | 3.18 | 3.27 | 3.08 | 0 | 0 | 0 |
02/04/2013 |
3.18
|
1,687,880 | 3.18 | 3.31 | 3.18 | 0 | 38,000 | -0.3 |
01/04/2013 |
3.18
|
3,466,290 | 3.27 | 3.27 | 3.08 | 38,000 | 0 | 0.3 |
29/03/2013 |
3.27
|
809,820 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 |
28/03/2013 |
3.31
|
1,091,150 | 3.41 | 3.45 | 3.31 | 0 | 5,000 | -0.0 |
27/03/2013 |
3.41
|
482,850 | 3.45 | 3.50 | 3.36 | 0 | 0 | 0 |
26/03/2013 |
3.45
|
539,830 | 3.45 | 3.54 | 3.41 | 0 | 0 | 0 |
25/03/2013 |
3.45
|
554,320 | 3.45 | 3.50 | 3.41 | 0 | 10,000 | -0.1 |
22/03/2013 |
3.45
|
1,222,800 | 3.54 | 3.59 | 3.41 | 0 | 14,380 | -0.1 |
21/03/2013 |
3.54
|
856,130 | 3.64 | 3.68 | 3.50 | 0 | 0 | 0 |
20/03/2013 |
3.64
|
848,600 | 3.54 | 3.68 | 3.50 | 61,430 | 0 | 0.5 |
19/03/2013 |
3.54
|
817,880 | 3.54 | 3.59 | 3.50 | 82,570 | 0 | 0.6 |
18/03/2013 |
3.54
|
1,176,830 | 3.68 | 3.73 | 3.54 | 5,380 | 410,000 | -3.2 |
15/03/2013 |
3.68
|
1,209,100 | 3.68 | 3.73 | 3.59 | 29,470 | 20,000 | 0.1 |
14/03/2013 |
3.68
|
2,340,930 | 3.54 | 3.73 | 3.50 | 170,100 | 0 | 1.3 |
13/03/2013 |
3.54
|
976,030 | 3.64 | 3.73 | 3.54 | 200,000 | 10 | 1.5 |
12/03/2013 |
3.64
|
3,199,560 | 3.73 | 3.82 | 3.50 | 160,000 | 3,370 | 1.2 |
11/03/2013 |
3.73
|
3,966,510 | 3.50 | 3.73 | 3.45 | 0 | 0 | 0 |
08/03/2013 |
3.50
|
894,230 | 3.45 | 3.54 | 3.45 | 20,000 | 0 | 0.2 |
07/03/2013 |
3.45
|
758,060 | 3.54 | 3.59 | 3.41 | 0 | 0 | 0 |
06/03/2013 |
3.54
|
1,427,540 | 3.41 | 3.59 | 3.41 | 0 | 0 | 0 |
05/03/2013 |
3.41
|
3,043,470 | 3.64 | 3.64 | 3.41 | 133,000 | 0 | 1.1 |
04/03/2013 |
3.64
|
1,809,040 | 3.87 | 3.87 | 3.64 | 5,100 | 0 | 0.0 |
01/03/2013 |
3.87
|
712,460 | 3.91 | 3.96 | 3.82 | 5,000 | 0 | 0.0 |
28/02/2013 |
3.91
|
992,760 | 3.91 | 4.00 | 3.87 | 0 | 0 | 0 |
27/02/2013 |
3.91
|
1,748,580 | 3.96 | 4.00 | 3.68 | 400 | 0 | 0.0 |
26/02/2013 |
3.96
|
1,830,000 | 4.23 | 4.23 | 3.96 | 5,000 | 30,000 | -0.2 |
25/02/2013 |
4.23
|
1,080,550 | 4.10 | 4.33 | 4.14 | 0 | 0 | 0 |
22/02/2013 |
4.10
|
3,245,320 | 4.37 | 4.46 | 4.10 | 5,450 | 1,000 | 0.0 |
21/02/2013 |
4.37
|
2,504,290 | 4.69 | 4.74 | 4.37 | 0 | 0 | 0 |
20/02/2013 |
4.69
|
1,700,110 | 4.51 | 4.74 | 4.46 | 0 | 0 | 0 |
19/02/2013 |
4.51
|
3,773,310 | 4.42 | 4.69 | 4.33 | 0 | 500 | -0.0 |
18/02/2013 |
4.42
|
1,482,390 | 4.37 | 4.56 | 4.33 | 75,320 | 5,450 | 0.7 |
08/02/2013 |
4.37
|
1,341,940 | 4.37 | 4.51 | 4.33 | 12,100 | 0 | 0.1 |
07/02/2013 |
4.37
|
3,687,110 | 4.10 | 4.37 | 4.28 | 0 | 39,990 | -0.4 |
06/02/2013 |
4.10
|
1,135,060 | 3.87 | 4.10 | 3.91 | 0 | 0 | 0 |
05/02/2013 |
3.87
|
850,910 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
04/02/2013 |
3.91
|
980,540 | 3.87 | 3.96 | 3.82 | 0 | 0 | 0 |
01/02/2013 |
3.87
|
825,000 | 3.87 | 3.91 | 3.77 | 106,000 | 150 | 0.9 |
31/01/2013 |
3.87
|
1,394,930 | 3.96 | 4.00 | 3.87 | 100,000 | 0 | 0.8 |
30/01/2013 |
3.96
|
4,069,090 | 3.73 | 3.96 | 3.73 | 0 | 0 | 0 |
29/01/2013 |
3.73
|
1,295,250 | 3.77 | 3.82 | 3.73 | 0 | 5,000 | -0.0 |
28/01/2013 |
3.77
|
2,037,690 | 3.73 | 3.91 | 3.73 | 0 | 0 | 0 |
25/01/2013 |
3.73
|
2,020,820 | 3.59 | 3.77 | 3.64 | 0 | 0 | 0 |
24/01/2013 |
3.59
|
1,535,830 | 3.45 | 3.68 | 3.50 | 0 | 330 | -0.0 |
23/01/2013 |
3.45
|
752,720 | 3.50 | 3.59 | 3.36 | 0 | 0 | 0 |
22/01/2013 |
3.50
|
1,144,030 | 3.64 | 3.73 | 3.45 | 0 | 15,600 | -0.1 |
21/01/2013 |
3.64
|
1,086,870 | 3.68 | 3.68 | 3.54 | 30,000 | 0 | 0.2 |
18/01/2013 |
3.68
|
1,569,120 | 3.82 | 3.82 | 3.64 | 31,500 | 3,000 | 0.2 |
17/01/2013 |
3.82
|
1,758,950 | 3.96 | 4.05 | 3.77 | 30,000 | 0 | 0.3 |
16/01/2013 |
3.96
|
2,326,300 | 3.87 | 4.10 | 3.96 | 62,800 | 5,000 | 0.5 |
15/01/2013 |
3.87
|
2,909,270 | 3.64 | 3.87 | 3.68 | 11,250 | 15,000 | -0.0 |
14/01/2013 |
3.64
|
601,350 | 3.73 | 3.73 | 3.59 | 33,750 | 0 | 0.3 |
11/01/2013 |
3.73
|
1,525,460 | 3.68 | 3.82 | 3.68 | 9,780 | 5,000 | 0.0 |
10/01/2013 |
3.68
|
822,020 | 3.54 | 3.68 | 3.50 | 0 | 10,000 | -0.1 |
09/01/2013 |
3.54
|
2,610,110 | 3.68 | 3.87 | 3.54 | 58,800 | 205,000 | -1.2 |
08/01/2013 |
3.68
|
2,008,940 | 3.59 | 3.73 | 3.59 | 0 | 20,000 | -0.2 |
07/01/2013 |
3.59
|
1,680,960 | 3.68 | 3.77 | 3.59 | 5,360 | 0 | 0.0 |
04/01/2013 |
3.68
|
2,231,220 | 3.59 | 3.73 | 3.50 | 200,000 | 100,950 | 0.8 |
03/01/2013 |
3.59
|
2,095,330 | 3.77 | 3.77 | 3.59 | 50,000 | 300 | 0.4 |
02/01/2013 |
3.77
|
2,132,540 | 3.64 | 3.77 | 3.64 | 6,000 | 5,000 | 0.0 |
28/12/2012 |
3.64
|
1,331,340 | 3.54 | 3.68 | 3.50 | 1,500 | 0 | 0.0 |
27/12/2012 |
3.54
|
1,674,950 | 3.50 | 3.64 | 3.54 | 0 | 1,000 | -0.0 |
26/12/2012 |
3.50
|
1,910,410 | 3.36 | 3.50 | 3.31 | 0 | 0 | 0 |
25/12/2012 |
3.36
|
1,114,680 | 3.36 | 3.45 | 3.31 | 0 | 0 | 0 |
24/12/2012 |
3.36
|
977,740 | 3.31 | 3.41 | 3.31 | 0 | 0 | 0 |
21/12/2012 |
3.31
|
925,100 | 3.36 | 3.41 | 3.27 | 0 | 0 | 0 |
20/12/2012 |
3.36
|
2,911,050 | 3.31 | 3.45 | 3.36 | 0 | 35,920 | -0.3 |
19/12/2012 |
3.31
|
2,045,540 | 3.18 | 3.31 | 3.31 | 0 | 0 | 0 |
18/12/2012 |
3.18
|
1,293,580 | 3.22 | 3.27 | 3.13 | 0 | 0 | 0 |
17/12/2012 |
3.22
|
1,099,690 | 3.13 | 3.27 | 3.18 | 0 | 0 | 0 |
14/12/2012 |
3.13
|
575,420 | 3.13 | 3.22 | 3.13 | 1,000 | 20,000 | -0.1 |
13/12/2012 |
3.13
|
1,610,030 | 3.22 | 3.27 | 3.13 | 4,000 | 36,450 | -0.2 |
12/12/2012 |
3.22
|
2,232,690 | 3.13 | 3.27 | 3.13 | 5,000 | 52,000 | -0.3 |
11/12/2012 |
3.13
|
660,770 | 3.22 | 3.27 | 3.13 | 3,500 | 52,000 | -0.3 |
10/12/2012 |
3.22
|
1,358,560 | 3.08 | 3.22 | 3.08 | 3,500 | 52,000 | -0.3 |
07/12/2012 |
3.08
|
468,770 | 3.08 | 3.18 | 3.08 | 0 | 0 | 0 |
06/12/2012 |
3.08
|
661,890 | 3.08 | 3.13 | 3.04 | 30,000 | 0 | 0.2 |
05/12/2012 |
3.08
|
934,050 | 3.04 | 3.18 | 3.04 | 0 | 0 | 0 |
04/12/2012 |
3.04
|
914,790 | 2.90 | 3.04 | 2.90 | 0 | 0 | 0 |
03/12/2012 |
2.90
|
334,780 | 2.90 | 2.95 | 2.85 | 10,000 | 0 | 0.1 |
30/11/2012 |
2.90
|
372,270 | 2.85 | 2.95 | 2.85 | 0 | 0 | 0 |
29/11/2012 |
2.85
|
208,380 | 2.85 | 2.95 | 2.85 | 0 | 2,970 | -0.0 |
28/11/2012 |
2.85
|
285,270 | 2.90 | 2.95 | 2.85 | 0 | 0 | 0 |
27/11/2012 |
2.90
|
196,430 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 |
26/11/2012 |
2.90
|
334,050 | 2.90 | 2.90 | 2.85 | 0 | 2,000 | -0.0 |
23/11/2012 |
2.90
|
211,080 | 2.95 | 2.95 | 2.90 | 3,000 | 0 | 0.0 |
22/11/2012 |
2.95
|
280,560 | 2.90 | 2.99 | 2.90 | 0 | 0 | 0 |
21/11/2012 |
2.90
|
164,830 | 2.95 | 2.95 | 2.90 | 0 | 0 | 0 |
20/11/2012 |
2.95
|
416,090 | 2.85 | 2.99 | 2.90 | 0 | 900 | -0.0 |
19/11/2012 |
2.85
|
366,950 | 2.95 | 2.99 | 2.85 | 600 | 0 | 0.0 |
16/11/2012 |
2.95
|
359,990 | 2.95 | 2.99 | 2.90 | 10,000 | 0 | 0.1 |
15/11/2012 |
2.95
|
464,340 | 2.99 | 3.04 | 2.90 | 0 | 0 | 0 |
14/11/2012 |
2.99
|
673,800 | 3.04 | 3.13 | 2.99 | 0 | 0 | 0 |