Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.14 | -4.73% | 1,726,800 | 5,120 | 0.0 |
2.81
2.96
2.82
|
2 tháng
(2024-07-22) |
-0.21 | -6.93% | 4,217,400 | 48,586 | 0.1 |
2.71
3.08
2.82
|
3 tháng
(2024-06-24) |
-0.55 | -16.32% | 7,286,300 | 76,020 | 0.2 |
2.71
3.50
2.82
|
6 tháng
(2024-03-25) |
-1.28 | -31.22% | 19,229,900 | 77,820 | 0.2 |
2.71
4.10
2.82
|
12 tháng
(2023-09-26) |
-2.29 | -44.81% | 46,859,500 | 50,626 | 0.0 |
2.71
5.22
2.82
|
24 tháng
(2022-10-03) |
-2.16 | -43.37% | 167,641,400 | -782,497 | -3.7 |
2.47
6.63
2.82
|
36 tháng
(2021-10-06) |
-7.98 | -73.89% | 398,768,100 | -4,919,912 | -50.3 |
2.47
14.60
2.82
|
60 tháng
(2019-10-17) |
-5.97 | -67.92% | 1,214,701,570 | -29,723,616 | -285.9 |
2.47
15.05
2.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
4.81
|
325,740 | 4.91 | 4.98 | 4.77 | 0 | 62,350 | -0.9 |
30/01/2013 |
4.91
|
321,590 | 4.98 | 5.05 | 4.88 | 500 | 0 | 0.0 |
29/01/2013 |
4.98
|
351,970 | 5.05 | 5.09 | 4.88 | 2,040 | 81,000 | -1.1 |
28/01/2013 |
5.05
|
524,420 | 5.02 | 5.26 | 5.05 | 48,260 | 75,630 | -0.4 |
25/01/2013 |
5.02
|
618,830 | 4.70 | 5.02 | 4.70 | 218,120 | 2,000 | 3.0 |
24/01/2013 |
4.70
|
394,380 | 4.42 | 4.70 | 4.42 | 118,570 | 4,500 | 1.5 |
23/01/2013 |
4.42
|
143,490 | 4.42 | 4.53 | 4.28 | 22,000 | 1,100 | 0.3 |
22/01/2013 |
4.42
|
238,310 | 4.63 | 4.70 | 4.32 | 6,800 | 4,700 | 0.0 |
21/01/2013 |
4.63
|
189,600 | 4.67 | 4.74 | 4.53 | 11,800 | 2,000 | 0.1 |
18/01/2013 |
4.67
|
321,160 | 4.81 | 4.81 | 4.56 | 2,000 | 2,000 | -0.0 |
17/01/2013 |
4.81
|
394,770 | 5.05 | 5.09 | 4.81 | 8,200 | 5,700 | 0.0 |
16/01/2013 |
5.05
|
608,150 | 4.74 | 5.05 | 4.88 | 3,000 | 0 | 0.0 |
15/01/2013 |
4.74
|
733,920 | 4.46 | 4.74 | 4.46 | 191,690 | 8,000 | 2.5 |
14/01/2013 |
4.46
|
382,480 | 4.60 | 4.60 | 4.39 | 104,000 | 6,010 | 1.2 |
11/01/2013 |
4.60
|
513,490 | 4.42 | 4.63 | 4.42 | 0 | 26,000 | -0.3 |
10/01/2013 |
4.42
|
453,430 | 4.21 | 4.42 | 4.18 | 54,450 | 1,000 | 0.7 |
09/01/2013 |
4.21
|
855,180 | 4.25 | 4.46 | 4.18 | 23,100 | 10,000 | 0.2 |
08/01/2013 |
4.25
|
317,560 | 4.14 | 4.25 | 4.04 | 1,500 | 0 | 0.0 |
07/01/2013 |
4.14
|
285,140 | 4.21 | 4.32 | 4.08 | 0 | 0 | 0 |
04/01/2013 |
4.21
|
388,270 | 4.21 | 4.32 | 4.11 | 13,000 | 6,000 | 0.1 |
03/01/2013 |
4.21
|
591,070 | 4.42 | 4.49 | 4.21 | 9,000 | 5,000 | 0.0 |
02/01/2013 |
4.42
|
362,490 | 4.21 | 4.42 | 4.35 | 24,200 | 11,860 | 0.2 |
28/12/2012 |
4.21
|
436,880 | 4.04 | 4.21 | 4.04 | 2,030 | 10,000 | -0.1 |
27/12/2012 |
4.04
|
297,550 | 3.87 | 4.04 | 3.97 | 5,000 | 0 | 0.1 |
26/12/2012 |
3.87
|
309,290 | 3.69 | 3.87 | 3.66 | 0 | 3,000 | -0.0 |
25/12/2012 |
3.69
|
159,350 | 3.80 | 3.83 | 3.66 | 0 | 0 | 0 |
24/12/2012 |
3.80
|
347,120 | 3.66 | 3.80 | 3.66 | 0 | 20,000 | -0.2 |
21/12/2012 |
3.66
|
794,100 | 3.55 | 3.73 | 3.48 | 1,500 | 29,800 | -0.3 |
20/12/2012 |
3.55
|
68,690 | 3.41 | 3.55 | 3.55 | 0 | 880 | -0.0 |
19/12/2012 |
3.41
|
176,250 | 3.27 | 3.41 | 3.38 | 0 | 10,000 | -0.1 |
18/12/2012 |
3.27
|
85,320 | 3.31 | 3.34 | 3.27 | 0 | 0 | 0 |
17/12/2012 |
3.31
|
160,900 | 3.27 | 3.38 | 3.27 | 20,000 | 0 | 0.2 |
14/12/2012 |
3.27
|
71,140 | 3.31 | 3.34 | 3.27 | 0 | 0 | 0 |
13/12/2012 |
3.31
|
146,620 | 3.34 | 3.41 | 3.27 | 0 | 20,710 | -0.2 |
12/12/2012 |
3.34
|
350,020 | 3.27 | 3.38 | 3.27 | 3,700 | 245,500 | -2.3 |
11/12/2012 |
3.27
|
174,830 | 3.27 | 3.34 | 3.24 | 16,000 | 36,000 | -0.2 |
10/12/2012 |
3.27
|
155,800 | 3.17 | 3.31 | 3.20 | 0 | 900 | -0.0 |
07/12/2012 |
3.17
|
120,740 | 3.20 | 3.24 | 3.17 | 0 | 30,400 | -0.3 |
06/12/2012 |
3.20
|
28,310 | 3.24 | 3.24 | 3.17 | 5,000 | 0 | 0.0 |
05/12/2012 |
3.24
|
185,230 | 3.13 | 3.27 | 3.17 | 0 | 41,860 | -0.4 |
04/12/2012 |
3.13
|
242,560 | 3.07 | 3.13 | 3.07 | 1,000 | 178,770 | -1.6 |
03/12/2012 |
3.07
|
92,640 | 3.07 | 3.13 | 3.03 | 3,000 | 64,730 | -0.5 |
30/11/2012 |
3.07
|
72,610 | 3.10 | 3.13 | 3.07 | 0 | 50,800 | -0.5 |
29/11/2012 |
3.10
|
26,590 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 |
28/11/2012 |
3.10
|
75,260 | 3.17 | 3.17 | 3.10 | 3,000 | 34,610 | -0.3 |
27/11/2012 |
3.17
|
183,260 | 3.20 | 3.20 | 3.13 | 0 | 151,350 | -1.4 |
26/11/2012 |
3.20
|
52,310 | 3.17 | 3.20 | 3.13 | 0 | 1,600 | -0.0 |
23/11/2012 |
3.17
|
63,450 | 3.20 | 3.20 | 3.17 | 0 | 10,000 | -0.1 |
22/11/2012 |
3.20
|
82,750 | 3.20 | 3.20 | 3.17 | 0 | 60,570 | -0.6 |
21/11/2012 |
3.20
|
95,430 | 3.24 | 3.27 | 3.13 | 10,260 | 50,000 | -0.4 |
20/11/2012 |
3.24
|
77,310 | 3.20 | 3.27 | 3.20 | 6,500 | 50,000 | -0.4 |
19/11/2012 |
3.20
|
52,160 | 3.24 | 3.24 | 3.20 | 0 | 23,000 | -0.2 |
16/11/2012 |
3.24
|
46,680 | 3.27 | 3.27 | 3.24 | 0 | 19,690 | -0.2 |
15/11/2012 |
3.27
|
65,600 | 3.31 | 3.31 | 3.24 | 5,000 | 7,000 | -0.0 |
14/11/2012 |
3.31
|
95,900 | 3.34 | 3.34 | 3.31 | 0 | 56,120 | -0.5 |
13/11/2012 |
3.34
|
111,520 | 3.38 | 3.48 | 3.31 | 0 | 15,000 | -0.1 |
12/11/2012 |
3.38
|
204,880 | 3.24 | 3.38 | 3.24 | 7,000 | 85,500 | -0.7 |
09/11/2012 |
3.24
|
73,750 | 3.24 | 3.24 | 3.20 | 0 | 55,690 | -0.5 |
08/11/2012 |
3.24
|
45,600 | 3.27 | 3.34 | 3.17 | 5,600 | 26,710 | -0.2 |
07/11/2012 |
3.27
|
42,580 | 3.17 | 3.27 | 3.17 | 14,400 | 13,500 | 0.0 |
06/11/2012 |
3.17
|
44,570 | 3.20 | 3.27 | 3.17 | 14,000 | 37,360 | -0.2 |
05/11/2012 |
3.20
|
61,050 | 3.24 | 3.27 | 3.17 | 21,600 | 50,800 | -0.3 |
02/11/2012 |
3.24
|
198,300 | 3.34 | 3.34 | 3.20 | 66,400 | 800 | 0.6 |
01/11/2012 |
3.34
|
116,860 | 3.31 | 3.38 | 3.31 | 36,500 | 80,000 | -0.4 |
31/10/2012 |
3.31
|
39,900 | 3.31 | 3.34 | 3.31 | 15,000 | 650 | 0.1 |
30/10/2012 |
3.31
|
33,580 | 3.34 | 3.38 | 3.31 | 3,000 | 5,000 | -0.0 |
29/10/2012 |
3.34
|
25,730 | 3.27 | 3.34 | 3.27 | 0 | 0 | 0 |
26/10/2012 |
3.27
|
19,250 | 3.24 | 3.34 | 3.27 | 0 | 3,600 | -0.0 |
25/10/2012 |
3.24
|
66,850 | 3.34 | 3.34 | 3.24 | 5,000 | 0 | 0.0 |
24/10/2012 |
3.34
|
78,170 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 |
23/10/2012 |
3.38
|
30,540 | 3.38 | 3.45 | 3.34 | 0 | 0 | 0 |
22/10/2012 |
3.38
|
45,960 | 3.45 | 3.45 | 3.34 | 1,000 | 0 | 0.0 |
19/10/2012 |
3.45
|
117,170 | 3.55 | 3.59 | 3.38 | 4,000 | 0 | 0.0 |
18/10/2012 |
3.55
|
36,280 | 3.52 | 3.59 | 3.52 | 0 | 2,000 | -0.0 |
17/10/2012 |
3.52
|
67,510 | 3.55 | 3.62 | 3.52 | 2,800 | 250 | 0.0 |
16/10/2012 |
3.55
|
158,530 | 3.41 | 3.55 | 3.41 | 0 | 0 | 0 |
15/10/2012 |
3.41
|
125,180 | 3.55 | 3.62 | 3.38 | 2,000 | 0 | 0.0 |
12/10/2012 |
3.55
|
95,840 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
11/10/2012 |
3.62
|
162,580 | 3.62 | 3.80 | 3.62 | 0 | 0 | 0 |
10/10/2012 |
3.62
|
158,110 | 3.52 | 3.69 | 3.48 | 3,000 | 0 | 0.0 |
09/10/2012 |
3.52
|
165,230 | 3.38 | 3.52 | 3.38 | 700 | 5,500 | -0.0 |
08/10/2012 |
3.38
|
172,470 | 3.24 | 3.38 | 3.24 | 0 | 500 | -0.0 |
05/10/2012 |
3.24
|
111,860 | 3.13 | 3.24 | 3.13 | 8,000 | 500 | 0.1 |
04/10/2012 |
3.13
|
78,520 | 3.17 | 3.17 | 3.07 | 10 | 8,250 | -0.1 |
03/10/2012 |
3.17
|
258,510 | 3.17 | 3.31 | 3.07 | 26,000 | 141,010 | -1.0 |
02/10/2012 |
3.17
|
238,820 | 3.31 | 3.31 | 3.17 | 100 | 195,870 | -1.8 |
01/10/2012 |
3.31
|
211,360 | 3.48 | 3.55 | 3.31 | 100 | 165,180 | -1.6 |
28/09/2012 |
3.48
|
132,960 | 3.66 | 3.73 | 3.48 | 0 | 104,120 | -1.1 |
27/09/2012 |
3.66
|
126,970 | 3.73 | 3.76 | 3.66 | 15,000 | 79,210 | -0.7 |
26/09/2012 |
3.73
|
164,160 | 3.69 | 3.76 | 3.69 | 20,000 | 138,670 | -1.3 |
25/09/2012 |
3.69
|
34,220 | 3.69 | 3.73 | 3.69 | 0 | 800 | -0.0 |
24/09/2012 |
3.69
|
156,450 | 3.87 | 3.90 | 3.69 | 20,000 | 116,330 | -1.0 |
21/09/2012 |
3.87
|
265,520 | 3.87 | 3.97 | 3.83 | 22,420 | 227,630 | -2.3 |
20/09/2012 |
3.87
|
264,180 | 4.04 | 4.04 | 3.87 | 0 | 141,520 | -1.6 |
19/09/2012 |
4.04
|
43,090 | 4.14 | 4.14 | 4.01 | 2,000 | 3,020 | -0.0 |
18/09/2012 |
4.14
|
45,710 | 4.35 | 4.35 | 4.14 | 1,000 | 1,300 | -0.0 |
17/09/2012 |
4.35
|
25,590 | 4.28 | 4.35 | 4.21 | 700 | 740 | -0.0 |
14/09/2012 |
4.28
|
98,470 | 4.11 | 4.28 | 4.18 | 0 | 0 | 0 |
13/09/2012 |
4.11
|
50,440 | 4.01 | 4.11 | 3.97 | 50 | 0 | 0.0 |
12/09/2012 |
4.01
|
42,470 | 3.97 | 4.11 | 3.87 | 0 | 410 | -0.0 |