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) |
0.01 | 0.23% | 2,549,300 | 115,300 | 0.5 |
4.03
4.68
4.37
|
2 tháng
(2024-07-22) |
-0.52 | -10.63% | 5,764,400 | 338,900 | 1.4 |
3.76
4.89
4.37
|
3 tháng
(2024-06-24) |
-0.81 | -15.64% | 8,120,700 | 474,598 | 2.1 |
3.76
5.18
4.37
|
6 tháng
(2024-03-25) |
-1.80 | -29.17% | 24,776,200 | 1,106,198 | 5.1 |
3.76
6.31
4.37
|
12 tháng
(2023-09-26) |
-6.83 | -60.98% | 122,214,000 | 1,512,698 | 7.4 |
3.76
11.60
4.37
|
24 tháng
(2022-10-03) |
-5.12 | -53.95% | 211,567,400 | 1,196,999 | 3.1 |
3.76
12.65
4.37
|
36 tháng
(2021-10-06) |
-5.06 | -53.66% | 389,996,600 | 362,255 | -7.0 |
3.76
19
4.37
|
60 tháng
(2019-10-17) |
0.93 | 27.03% | 556,735,340 | -5,471,195 | -22.1 |
3.32
19
4.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
4.56
|
946,530 | 4.70 | 4.70 | 4.56 | 780 | 0 | 0.0 |
30/01/2013 |
4.70
|
1,384,350 | 4.49 | 4.70 | 4.42 | 100,000 | 0 | 0.7 |
29/01/2013 |
4.49
|
1,313,410 | 4.49 | 4.56 | 4.42 | 0 | 0 | 0 |
28/01/2013 |
4.49
|
1,399,250 | 4.42 | 4.63 | 4.42 | 0 | 0 | 0 |
25/01/2013 |
4.42
|
729,750 | 4.35 | 4.49 | 4.35 | 0 | 10,000 | -0.1 |
24/01/2013 |
4.35
|
950,670 | 4.22 | 4.42 | 4.29 | 200 | 5,010 | -0.0 |
23/01/2013 |
4.22
|
664,990 | 4.42 | 4.42 | 4.22 | 0 | 0 | 0 |
22/01/2013 |
4.42
|
902,730 | 4.63 | 4.63 | 4.35 | 4,000 | 0 | 0.0 |
21/01/2013 |
4.63
|
461,860 | 4.56 | 4.63 | 4.49 | 0 | 0 | 0 |
18/01/2013 |
4.56
|
1,238,020 | 4.56 | 4.56 | 4.42 | 0 | 0 | 0 |
17/01/2013 |
4.56
|
1,470,860 | 4.77 | 4.77 | 4.56 | 30 | 0 | 0.0 |
16/01/2013 |
4.77
|
1,706,350 | 4.84 | 4.98 | 4.77 | 10,000 | 4,000 | 0.0 |
15/01/2013 |
4.84
|
3,244,550 | 4.56 | 4.84 | 4.56 | 323,510 | 0 | 2.2 |
14/01/2013 |
4.56
|
2,516,130 | 4.35 | 4.56 | 4.35 | 50 | 113,500 | -0.7 |
11/01/2013 |
4.35
|
1,377,420 | 4.49 | 4.63 | 4.35 | 4,000 | 0 | 0.0 |
10/01/2013 |
4.49
|
1,350,050 | 4.42 | 4.49 | 4.29 | 0 | 1,410 | -0.0 |
09/01/2013 |
4.42
|
2,525,510 | 4.56 | 4.77 | 4.35 | 70,000 | 2,000 | 0.5 |
08/01/2013 |
4.56
|
1,661,710 | 4.56 | 4.70 | 4.42 | 0 | 7,750 | -0.1 |
07/01/2013 |
4.56
|
2,902,040 | 4.35 | 4.56 | 4.35 | 0 | 44,000 | -0.3 |
04/01/2013 |
4.35
|
1,523,400 | 4.35 | 4.49 | 4.22 | 30,000 | 0 | 0.2 |
03/01/2013 |
4.35
|
1,827,210 | 4.56 | 4.56 | 4.35 | 0 | 30,000 | -0.2 |
02/01/2013 |
4.56
|
1,554,210 | 4.42 | 4.63 | 4.42 | 0 | 0 | 0 |
28/12/2012 |
4.42
|
1,135,480 | 4.29 | 4.42 | 4.22 | 20,000 | 0 | 0.1 |
27/12/2012 |
4.29
|
2,394,600 | 4.22 | 4.42 | 4.29 | 0 | 0 | 0 |
26/12/2012 |
4.22
|
1,516,260 | 4.08 | 4.22 | 4.01 | 50,000 | 0 | 0.3 |
25/12/2012 |
4.08
|
857,240 | 4.15 | 4.15 | 4.08 | 0 | 0 | 0 |
24/12/2012 |
4.15
|
500,920 | 4.08 | 4.15 | 4.08 | 0 | 0 | 0 |
21/12/2012 |
4.08
|
568,030 | 4.15 | 4.15 | 4.01 | 25,000 | 0 | 0.1 |
20/12/2012 |
4.15
|
857,380 | 4.15 | 4.22 | 4.08 | 172,220 | 0 | 1.0 |
19/12/2012 |
4.15
|
862,390 | 4.01 | 4.15 | 4.08 | 0 | 0 | 0 |
18/12/2012 |
4.01
|
888,430 | 4.08 | 4.15 | 4.01 | 0 | 0 | 0 |
17/12/2012 |
4.08
|
853,810 | 4.08 | 4.15 | 4.01 | 0 | 0 | 0 |
14/12/2012 |
4.08
|
728,260 | 4.08 | 4.15 | 4.01 | 0 | 0 | 0 |
13/12/2012 |
4.08
|
1,093,120 | 4.22 | 4.29 | 4.08 | 5,000 | 0 | 0.0 |
12/12/2012 |
4.22
|
1,435,560 | 4.15 | 4.35 | 4.01 | 0 | 0 | 0 |
11/12/2012 |
4.15
|
992,450 | 4.22 | 4.29 | 4.08 | 0 | 120 | -0.0 |
10/12/2012 |
4.22
|
2,106,340 | 4.08 | 4.22 | 4.15 | 212,950 | 0 | 1.3 |
07/12/2012 |
4.08
|
744,390 | 3.94 | 4.08 | 4.08 | 0 | 0 | 0 |
06/12/2012 |
3.94
|
565,160 | 3.94 | 4.01 | 3.87 | 0 | 0 | 0 |
05/12/2012 |
3.94
|
762,450 | 3.94 | 4.08 | 3.87 | 0 | 0 | 0 |
04/12/2012 |
3.94
|
328,780 | 3.87 | 3.94 | 3.80 | 10,000 | 0 | 0.1 |
03/12/2012 |
3.87
|
346,820 | 3.80 | 3.87 | 3.73 | 0 | 0 | 0 |
30/11/2012 |
3.80
|
201,130 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 |
29/11/2012 |
3.87
|
123,130 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
28/11/2012 |
3.80
|
298,350 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 |
27/11/2012 |
3.87
|
239,610 | 3.87 | 3.94 | 3.80 | 0 | 0 | 0 |
26/11/2012 |
3.87
|
263,480 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
23/11/2012 |
3.94
|
221,580 | 3.94 | 3.94 | 3.87 | 0 | 0 | 0 |
22/11/2012 |
3.94
|
118,200 | 3.87 | 3.94 | 3.87 | 0 | 0 | 0 |
21/11/2012 |
3.87
|
246,280 | 3.94 | 4.01 | 3.87 | 0 | 0 | 0 |
20/11/2012 |
3.94
|
315,060 | 3.94 | 4.01 | 3.87 | 0 | 0 | 0 |
19/11/2012 |
3.94
|
379,410 | 4.01 | 4.01 | 3.87 | 0 | 240 | -0.0 |
16/11/2012 |
4.01
|
703,870 | 3.94 | 4.08 | 3.94 | 0 | 0 | 0 |
15/11/2012 |
3.94
|
1,051,730 | 4.08 | 4.08 | 3.94 | 0 | 0 | 0 |
14/11/2012 |
4.08
|
755,460 | 4.08 | 4.15 | 4.08 | 0 | 0 | 0 |
13/11/2012 |
4.08
|
767,530 | 4.08 | 4.15 | 4.01 | 0 | 0 | 0 |
12/11/2012 |
4.08
|
965,050 | 3.94 | 4.08 | 3.94 | 0 | 0 | 0 |
09/11/2012 |
3.94
|
675,830 | 3.87 | 3.94 | 3.87 | 45,000 | 0 | 0.3 |
08/11/2012 |
3.87
|
692,050 | 3.87 | 3.94 | 3.87 | 141,260 | 0 | 0.8 |
07/11/2012 |
3.87
|
547,100 | 3.73 | 3.87 | 3.73 | 19,600 | 0 | 0.1 |
06/11/2012 |
3.73
|
563,020 | 3.80 | 3.87 | 3.66 | 0 | 0 | 0 |
05/11/2012 |
3.80
|
917,160 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
02/11/2012 |
3.94
|
1,705,480 | 4.08 | 4.08 | 3.94 | 0 | 0 | 0 |
01/11/2012 |
4.08
|
500,930 | 4.08 | 4.15 | 4.08 | 0 | 0 | 0 |
31/10/2012 |
4.08
|
631,180 | 4.15 | 4.15 | 4.01 | 0 | 0 | 0 |
30/10/2012 |
4.15
|
619,110 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |
29/10/2012 |
4.22
|
275,240 | 4.15 | 4.22 | 4.15 | 3,000 | 0 | 0.0 |
26/10/2012 |
4.15
|
558,360 | 4.15 | 4.29 | 4.15 | 0 | 0 | 0 |
25/10/2012 |
4.15
|
880,940 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |
24/10/2012 |
4.22
|
936,760 | 4.29 | 4.29 | 4.15 | 0 | 0 | 0 |
23/10/2012 |
4.29
|
372,550 | 4.29 | 4.35 | 4.22 | 2,000 | 0 | 0.0 |
22/10/2012 |
4.29
|
835,300 | 4.42 | 4.42 | 4.22 | 0 | 0 | 0 |
19/10/2012 |
4.42
|
1,742,560 | 4.35 | 4.49 | 4.22 | 0 | 0 | 0 |
18/10/2012 |
4.35
|
581,510 | 4.42 | 4.49 | 4.35 | 0 | 0 | 0 |
17/10/2012 |
4.42
|
1,165,440 | 4.56 | 4.56 | 4.35 | 2,000 | 0 | 0.0 |
16/10/2012 |
4.56
|
1,537,290 | 4.35 | 4.56 | 4.42 | 2,000 | 213,360 | -1.4 |
15/10/2012 |
4.35
|
1,126,240 | 4.56 | 4.56 | 4.35 | 0 | 0 | 0 |
12/10/2012 |
4.56
|
957,160 | 4.63 | 4.63 | 4.42 | 0 | 0 | 0 |
11/10/2012 |
4.63
|
3,034,510 | 4.49 | 4.70 | 4.56 | 0 | 2,000 | -0.0 |
10/10/2012 |
4.49
|
1,610,750 | 4.29 | 4.49 | 4.29 | 0 | 2,000 | -0.0 |
09/10/2012 |
4.29
|
819,620 | 4.35 | 4.42 | 4.29 | 0 | 2,000 | -0.0 |
08/10/2012 |
4.35
|
1,233,850 | 4.22 | 4.42 | 4.22 | 0 | 7,000 | -0.0 |
05/10/2012 |
4.22
|
412,310 | 4.15 | 4.22 | 4.08 | 0 | 0 | 0 |
04/10/2012 |
4.15
|
457,590 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |
03/10/2012 |
4.22
|
765,690 | 4.08 | 4.22 | 4.15 | 0 | 0 | 0 |
02/10/2012 |
4.08
|
547,670 | 4.08 | 4.15 | 4.01 | 0 | 0 | 0 |
01/10/2012 |
4.08
|
1,221,990 | 4.22 | 4.29 | 4.01 | 1,000 | 0 | 0.0 |
28/09/2012 |
4.22
|
421,890 | 4.22 | 4.29 | 4.22 | 0 | 0 | 0 |
27/09/2012 |
4.22
|
497,080 | 4.35 | 4.35 | 4.15 | 0 | 0 | 0 |
26/09/2012 |
4.35
|
816,000 | 4.15 | 4.35 | 4.22 | 0 | 0 | 0 |
25/09/2012 |
4.15
|
393,630 | 4.22 | 4.29 | 4.08 | 0 | 0 | 0 |
24/09/2012 |
4.22
|
596,670 | 4.35 | 4.35 | 4.15 | 0 | 0 | 0 |
21/09/2012 |
4.35
|
561,830 | 4.22 | 4.35 | 4.22 | 0 | 0 | 0 |
20/09/2012 |
4.22
|
1,067,940 | 4.29 | 4.29 | 4.08 | 0 | 0 | 0 |
19/09/2012 |
4.29
|
1,046,620 | 4.29 | 4.35 | 4.15 | 0 | 0 | 0 |
18/09/2012 |
4.29
|
1,169,600 | 4.49 | 4.49 | 4.29 | 2,000 | 0 | 0.0 |
17/09/2012 |
4.49
|
1,163,970 | 4.42 | 4.63 | 4.49 | 0 | 0 | 0 |
14/09/2012 |
4.42
|
1,598,080 | 4.22 | 4.42 | 4.42 | 5,000 | 0 | 0.0 |
13/09/2012 |
4.22
|
689,570 | 4.08 | 4.22 | 4.01 | 0 | 0 | 0 |
12/09/2012 |
4.08
|
692,740 | 4.08 | 4.22 | 4.08 | 0 | 0 | 0 |