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) |
-0.47 | -7.87% | 32,981,800 | 24,800 | -0.0 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 56,364,500 | 355,100 | 1.9 |
5.28
6.48
5.50
|
3 tháng
(2024-06-21) |
-1.50 | -21.43% | 76,881,000 | 472,896 | 2.7 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 227,221,000 | -99,516 | -1.7 |
5.28
8
5.50
|
12 tháng
(2023-09-25) |
-1.95 | -26.17% | 555,787,100 | 198,277 | 0.1 |
5.28
8
5.50
|
24 tháng
(2022-09-30) |
-2.96 | -35.01% | 1,942,755,000 | 67,414 | 1.7 |
3.86
9.53
5.50
|
36 tháng
(2021-10-05) |
-6.07 | -52.48% | 3,908,730,000 | -1,695,916 | -43.7 |
3.86
24.26
5.50
|
60 tháng
(2019-10-16) |
0.11 | 1.99% | 6,211,167,140 | -4,555,126 | -68.4 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
5.29
|
6,149,600 | 5.29 | 5.48 | 5.23 | 45,300 | 150,000 | -0.9 |
29/01/2013 |
5.29
|
9,106,500 | 5.36 | 5.48 | 5.23 | 567,800 | 515,000 | 0.4 |
28/01/2013 |
5.36
|
6,430,100 | 5.23 | 5.61 | 5.23 | 129,200 | 450,000 | -2.8 |
25/01/2013 |
5.23
|
11,223,800 | 4.97 | 5.42 | 5.04 | 2,000 | 792,400 | -6.4 |
24/01/2013 |
4.97
|
10,465,100 | 4.59 | 4.97 | 4.40 | 0 | 700,000 | -5.3 |
23/01/2013 |
4.59
|
3,310,500 | 4.59 | 4.72 | 4.40 | 0 | 0 | 0 |
22/01/2013 |
4.59
|
5,176,800 | 4.78 | 4.85 | 4.46 | 0 | 0 | 0 |
21/01/2013 |
4.78
|
4,036,600 | 4.72 | 5.04 | 4.72 | 10,000 | 100,000 | -0.7 |
18/01/2013 |
4.72
|
4,451,000 | 4.72 | 4.91 | 4.59 | 0 | 0 | 0 |
17/01/2013 |
4.72
|
5,952,700 | 4.85 | 4.97 | 4.65 | 0 | 14,000 | -0.1 |
16/01/2013 |
4.85
|
7,144,100 | 4.97 | 5.16 | 4.78 | 125,500 | 25,000 | 0.8 |
15/01/2013 |
4.97
|
5,808,700 | 4.72 | 5.10 | 4.72 | 19,000 | 0 | 0.1 |
14/01/2013 |
4.72
|
5,641,000 | 4.65 | 4.85 | 4.53 | 48,300 | 5,000 | 0.3 |
11/01/2013 |
4.65
|
6,302,100 | 4.78 | 5.10 | 4.59 | 93,000 | 41,000 | 0.4 |
10/01/2013 |
4.78
|
6,440,500 | 4.53 | 4.78 | 4.40 | 0 | 12,000 | -0.1 |
09/01/2013 |
4.53
|
10,779,400 | 4.65 | 4.97 | 4.34 | 110,100 | 5,000 | 0.8 |
08/01/2013 |
4.65
|
7,794,900 | 4.40 | 4.65 | 4.27 | 100,000 | 80,000 | 0.1 |
07/01/2013 |
4.40
|
4,970,300 | 4.59 | 4.72 | 4.34 | 600 | 0 | 0.0 |
04/01/2013 |
4.59
|
7,465,300 | 4.46 | 4.72 | 4.34 | 0 | 125,000 | -0.9 |
03/01/2013 |
4.46
|
8,771,800 | 4.78 | 4.85 | 4.46 | 11,000 | 8,000 | 0.0 |
02/01/2013 |
4.78
|
5,933,600 | 4.53 | 4.78 | 4.53 | 29,600 | 55,200 | -0.2 |
28/12/2012 |
4.53
|
5,346,800 | 4.27 | 4.53 | 4.02 | 8,600 | 0 | 0.1 |
27/12/2012 |
4.27
|
6,705,500 | 4.02 | 4.27 | 4.14 | 7,200 | 0 | 0.0 |
26/12/2012 |
4.02
|
5,815,400 | 3.83 | 4.02 | 3.70 | 0 | 40,000 | -0.2 |
25/12/2012 |
3.83
|
4,860,800 | 3.89 | 3.89 | 3.70 | 80,000 | 5,000 | 0.4 |
24/12/2012 |
3.89
|
5,281,900 | 3.83 | 4.02 | 3.70 | 50,000 | 65,000 | -0.1 |
21/12/2012 |
3.83
|
6,011,000 | 3.83 | 3.95 | 3.70 | 3,600 | 29,000 | -0.2 |
20/12/2012 |
3.83
|
8,110,600 | 3.95 | 4.14 | 3.76 | 8,300 | 0 | 0.1 |
19/12/2012 |
3.95
|
4,911,100 | 3.76 | 3.95 | 3.70 | 18,800 | 0 | 0.1 |
18/12/2012 |
3.76
|
6,315,300 | 3.63 | 3.76 | 3.57 | 8,200 | 0 | 0.0 |
17/12/2012 |
3.63
|
7,426,500 | 3.44 | 3.63 | 3.38 | 9,200 | 8,000 | 0.0 |
14/12/2012 |
3.44
|
5,450,000 | 3.44 | 3.51 | 3.19 | 50,000 | 0 | 0.3 |
13/12/2012 |
3.44
|
8,412,600 | 3.51 | 3.57 | 3.32 | 100,000 | 10,000 | 0.5 |
12/12/2012 |
3.51
|
4,627,000 | 3.38 | 3.51 | 3.19 | 36,400 | 0 | 0.2 |
11/12/2012 |
3.38
|
8,398,400 | 3.19 | 3.38 | 3.19 | 20,000 | 20,000 | 0.0 |
10/12/2012 |
3.19
|
4,614,400 | 3.00 | 3.19 | 2.93 | 24,000 | 0 | 0.1 |
07/12/2012 |
3.00
|
4,176,400 | 3.00 | 3.12 | 2.93 | 10,100 | 0 | 0.0 |
06/12/2012 |
3.00
|
2,924,200 | 2.93 | 3.00 | 2.87 | 100,000 | 0 | 0.5 |
05/12/2012 |
2.93
|
5,751,100 | 2.81 | 3.00 | 2.81 | 0 | 0 | 0 |
04/12/2012 |
2.81
|
3,510,100 | 2.74 | 2.81 | 2.61 | 5,000 | 0 | 0.0 |
03/12/2012 |
2.74
|
1,462,600 | 2.68 | 2.74 | 2.61 | 0 | 0 | 0 |
30/11/2012 |
2.68
|
1,649,900 | 2.61 | 2.74 | 2.49 | 0 | 0 | 0 |
29/11/2012 |
2.61
|
545,600 | 2.61 | 2.68 | 2.49 | 20,000 | 0 | 0.1 |
28/11/2012 |
2.61
|
978,700 | 2.68 | 2.68 | 2.61 | 0 | 0 | 0 |
27/11/2012 |
2.68
|
1,554,400 | 2.68 | 2.74 | 2.61 | 10,000 | 0 | 0.0 |
26/11/2012 |
2.68
|
1,550,000 | 2.68 | 2.68 | 2.61 | 0 | 0 | 0 |
23/11/2012 |
2.68
|
3,372,500 | 2.74 | 2.81 | 2.61 | 0 | 0 | 0 |
22/11/2012 |
2.74
|
2,752,300 | 2.68 | 2.81 | 2.61 | 0 | 0 | 0 |
21/11/2012 |
2.68
|
3,166,500 | 2.87 | 2.87 | 2.68 | 0 | 0 | 0 |
20/11/2012 |
2.87
|
2,937,300 | 2.81 | 2.87 | 2.74 | 0 | 0 | 0 |
19/11/2012 |
2.81
|
5,785,800 | 2.74 | 2.81 | 2.74 | 0 | 0 | 0 |
16/11/2012 |
2.74
|
3,628,300 | 2.61 | 2.74 | 2.55 | 6,000 | 0 | 0.0 |
15/11/2012 |
2.61
|
3,911,500 | 2.74 | 2.81 | 2.61 | 0 | 0 | 0 |
14/11/2012 |
2.74
|
2,958,300 | 2.87 | 2.87 | 2.68 | 0 | 0 | 0 |
13/11/2012 |
2.87
|
7,379,300 | 2.74 | 2.93 | 2.74 | 28,200 | 0 | 0.1 |
12/11/2012 |
2.74
|
3,483,100 | 2.61 | 2.74 | 2.55 | 0 | 0 | 0 |
09/11/2012 |
2.61
|
4,072,400 | 2.55 | 2.68 | 2.49 | 2,000 | 0 | 0.0 |
08/11/2012 |
2.55
|
5,200,100 | 2.74 | 2.74 | 2.55 | 10,000 | 0 | 0.0 |
07/11/2012 |
2.74
|
4,590,600 | 2.87 | 2.93 | 2.68 | 5,000 | 1,100 | 0.0 |
06/11/2012 |
2.87
|
1,910,000 | 3.06 | 3.06 | 2.87 | 0 | 10 | -0.0 |
05/11/2012 |
3.06
|
4,541,900 | 3.25 | 3.25 | 3.06 | 0 | 5,000 | -0.0 |
02/11/2012 |
3.25
|
574,400 | 3.44 | 3.44 | 3.25 | 0 | 0 | 0 |
01/11/2012 |
3.44
|
3,778,900 | 3.44 | 3.57 | 3.38 | 0 | 0 | 0 |
31/10/2012 |
3.44
|
2,350,300 | 3.51 | 3.51 | 3.38 | 4,400 | 0 | 0.0 |
30/10/2012 |
3.51
|
1,202,600 | 3.51 | 3.63 | 3.44 | 0 | 0 | 0 |
29/10/2012 |
3.51
|
1,583,300 | 3.51 | 3.57 | 3.38 | 100 | 0 | 0.0 |
26/10/2012 |
3.51
|
7,514,800 | 3.57 | 3.70 | 3.38 | 20,000 | 0 | 0.1 |
25/10/2012 |
3.57
|
2,651,800 | 3.76 | 3.76 | 3.57 | 0 | 0 | 0 |
24/10/2012 |
3.76
|
2,077,500 | 3.89 | 3.89 | 3.76 | 0 | 0 | 0 |
23/10/2012 |
3.89
|
1,647,200 | 3.83 | 3.95 | 3.83 | 0 | 0 | 0 |
22/10/2012 |
3.83
|
3,246,800 | 3.95 | 3.95 | 3.70 | 0 | 20,000 | -0.1 |
19/10/2012 |
3.95
|
6,170,300 | 4.14 | 4.21 | 3.89 | 0 | 0 | 0 |
18/10/2012 |
4.14
|
1,806,100 | 4.14 | 4.27 | 4.14 | 0 | 0 | 0 |
17/10/2012 |
4.14
|
2,517,300 | 4.14 | 4.34 | 4.08 | 0 | 0 | 0 |
16/10/2012 |
4.14
|
3,383,800 | 3.89 | 4.14 | 3.89 | 0 | 40,000 | -0.3 |
15/10/2012 |
3.89
|
1,892,800 | 4.02 | 4.02 | 3.83 | 0 | 48,000 | -0.3 |
12/10/2012 |
4.02
|
1,991,700 | 4.14 | 4.21 | 4.02 | 300 | 64,000 | -0.4 |
11/10/2012 |
4.14
|
4,827,300 | 4.08 | 4.27 | 4.02 | 500 | 30,000 | -0.2 |
10/10/2012 |
4.08
|
2,038,700 | 3.95 | 4.08 | 3.76 | 0 | 0 | 0 |
09/10/2012 |
3.95
|
2,985,000 | 3.76 | 4.02 | 3.76 | 0 | 0 | 0 |
08/10/2012 |
3.76
|
2,326,900 | 3.57 | 3.76 | 3.51 | 25,000 | 0 | 0.1 |
05/10/2012 |
3.57
|
1,127,300 | 3.44 | 3.57 | 3.44 | 900 | 0 | 0.0 |
04/10/2012 |
3.44
|
829,900 | 3.57 | 3.57 | 3.44 | 2,100 | 100 | 0.0 |
03/10/2012 |
3.57
|
1,347,300 | 3.51 | 3.70 | 3.51 | 0 | 0 | 0 |
02/10/2012 |
3.51
|
1,387,300 | 3.63 | 3.76 | 3.44 | 5,000 | 0 | 0.0 |
01/10/2012 |
3.63
|
1,799,600 | 3.95 | 3.95 | 3.63 | 2,000 | 0 | 0.0 |
28/09/2012 |
3.95
|
1,058,900 | 3.95 | 3.95 | 3.83 | 0 | 0 | 0 |
27/09/2012 |
3.95
|
848,000 | 4.02 | 4.08 | 3.89 | 0 | 2 | -0.0 |
26/09/2012 |
4.02
|
1,041,300 | 3.95 | 4.14 | 4.02 | 0 | 0 | 0 |
25/09/2012 |
3.95
|
1,345,800 | 4.02 | 4.08 | 3.89 | 0 | 0 | 0 |
24/09/2012 |
4.02
|
943,800 | 4.27 | 4.27 | 3.95 | 3,300 | 0 | 0.0 |
21/09/2012 |
4.27
|
1,623,000 | 4.02 | 4.27 | 4.08 | 1,700 | 30 | 0.0 |
20/09/2012 |
4.02
|
1,332,600 | 4.14 | 4.14 | 3.95 | 0 | 0 | 0 |
19/09/2012 |
4.14
|
1,901,300 | 4.14 | 4.21 | 3.95 | 0 | 0 | 0 |
18/09/2012 |
4.14
|
1,588,600 | 4.34 | 4.40 | 4.14 | 0 | 0 | 0 |
17/09/2012 |
4.34
|
1,263,900 | 4.53 | 4.53 | 4.34 | 0 | 0 | 0 |
14/09/2012 |
4.53
|
2,063,200 | 4.40 | 4.59 | 4.46 | 30,000 | 0 | 0.2 |
13/09/2012 |
4.40
|
1,798,400 | 4.34 | 4.40 | 4.08 | 1,500 | 0 | 0.0 |
12/09/2012 |
4.34
|
1,189,000 | 4.27 | 4.53 | 4.27 | 500 | 0 | 0.0 |
11/09/2012 |
4.27
|
1,044,400 | 4.34 | 4.40 | 4.21 | 800 | 0 | 0.0 |