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) |
-0.75 | -4.67% | 4,334,400 | -144,400 | -2.3 |
15
16.20
15.45
|
2 tháng
(2024-07-22) |
-1.40 | -8.38% | 11,295,600 | -297,200 | -4.7 |
15
16.85
15.45
|
3 tháng
(2024-06-21) |
-1.85 | -10.79% | 21,246,400 | -276,900 | -4.4 |
15
17.75
15.45
|
6 tháng
(2024-03-25) |
-0.70 | -4.38% | 74,269,000 | -134,850 | -1.7 |
13.60
18.80
15.45
|
12 tháng
(2023-09-25) |
0.55 | 3.73% | 131,766,900 | -150,690 | -1.7 |
13.60
18.80
15.45
|
24 tháng
(2022-09-30) |
1.90 | 14.18% | 263,272,400 | -47,760 | 0.6 |
10.65
18.80
15.45
|
36 tháng
(2021-10-05) |
-0.95 | -5.85% | 495,082,800 | -254,560 | -8.4 |
10.65
28.85
15.45
|
60 tháng
(2019-10-16) |
-4.84 | -24.03% | 809,682,720 | -15,243,330 | -291.5 |
9.66
28.85
15.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
4.54
|
20 | 4.26 | 4.54 | 3.98 | 0 | 0 | 0 |
20/11/2013 |
4.26
|
2,010 | 4.26 | 4.54 | 4.26 | 0 | 0 | 0 |
19/11/2013 |
4.26
|
74,910 | 3.98 | 4.26 | 3.76 | 0 | 0 | 0 |
18/11/2013 |
3.98
|
90 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
15/11/2013 |
3.98
|
30 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
14/11/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
13/11/2013 |
3.98
|
12,010 | 4.21 | 4.21 | 3.98 | 0 | 0 | 0 |
12/11/2013 |
4.21
|
5,880 | 3.98 | 4.21 | 4.21 | 0 | 0 | 0 |
11/11/2013 |
3.98
|
140 | 4.04 | 4.21 | 3.98 | 0 | 0 | 0 |
08/11/2013 |
4.04
|
340 | 3.98 | 4.15 | 4.04 | 0 | 0 | 0 |
07/11/2013 |
3.98
|
2,020 | 3.98 | 4.21 | 3.98 | 0 | 0 | 0 |
06/11/2013 |
3.98
|
2,410 | 3.76 | 3.98 | 3.98 | 0 | 0 | 0 |
05/11/2013 |
3.76
|
610 | 4.04 | 4.15 | 3.76 | 0 | 0 | 0 |
04/11/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
01/11/2013 |
4.04
|
10 | 3.98 | 4.04 | 4.04 | 0 | 0 | 0 |
31/10/2013 |
3.98
|
420 | 3.93 | 3.98 | 3.93 | 0 | 0 | 0 |
30/10/2013 |
3.93
|
140 | 3.87 | 3.93 | 3.93 | 0 | 0 | 0 |
29/10/2013 |
3.87
|
800 | 3.71 | 3.87 | 3.87 | 0 | 0 | 0 |
28/10/2013 |
3.71
|
10 | 3.93 | 3.93 | 3.71 | 0 | 0 | 0 |
25/10/2013 |
3.93
|
5,590 | 4.15 | 4.15 | 3.93 | 0 | 0 | 0 |
24/10/2013 |
4.15
|
7,100 | 3.93 | 4.15 | 3.98 | 0 | 0 | 0 |
23/10/2013 |
3.93
|
2,000 | 3.71 | 3.93 | 3.93 | 0 | 0 | 0 |
22/10/2013 |
3.71
|
6,160 | 3.93 | 4.04 | 3.71 | 0 | 0 | 0 |
21/10/2013 |
3.93
|
120 | 4.04 | 4.26 | 3.76 | 0 | 0 | 0 |
18/10/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
17/10/2013 |
4.04
|
20 | 3.93 | 4.04 | 4.04 | 0 | 0 | 0 |
16/10/2013 |
3.93
|
11,000 | 3.93 | 3.93 | 3.87 | 0 | 0 | 0 |
15/10/2013 |
3.93
|
4,000 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
14/10/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
11/10/2013 |
3.93
|
5,210 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
10/10/2013 |
3.93
|
2,000 | 3.76 | 3.93 | 3.93 | 0 | 0 | 0 |
09/10/2013 |
3.76
|
500,000 | 3.71 | 3.76 | 3.76 | 0 | 0 | 0 |
08/10/2013 |
3.71
|
399,990 | 3.82 | 3.82 | 3.71 | 0 | 0 | 0 |
07/10/2013 |
3.82
|
0 | 3.76 | 3.82 | 3.82 | 0 | 0 | 0 |
04/10/2013 |
3.76
|
9,000 | 3.76 | 3.82 | 3.76 | 0 | 0 | 0 |
03/10/2013 |
3.76
|
10,450 | 3.76 | 3.87 | 3.76 | 0 | 0 | 0 |
02/10/2013 |
3.76
|
0 | 3.82 | 3.76 | 3.76 | 0 | 0 | 0 |
01/10/2013 |
3.82
|
4,000 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
30/09/2013 |
3.82
|
1,000 | 3.71 | 3.82 | 3.82 | 0 | 0 | 0 |
27/09/2013 |
3.71
|
2,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
26/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
25/09/2013 |
3.71
|
1,000 | 3.82 | 3.82 | 3.71 | 0 | 0 | 0 |
24/09/2013 |
3.82
|
400,000 | 3.71 | 3.82 | 3.82 | 0 | 0 | 0 |
23/09/2013 |
3.71
|
550,000 | 3.82 | 3.82 | 3.71 | 0 | 0 | 0 |
20/09/2013 |
3.82
|
300,000 | 3.71 | 3.82 | 3.82 | 0 | 0 | 0 |
19/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
18/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
17/09/2013 |
3.71
|
70,000 | 3.49 | 3.71 | 3.71 | 0 | 0 | 0 |
16/09/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
13/09/2013 |
3.49
|
1,100 | 3.65 | 3.65 | 3.49 | 0 | 0 | 0 |
12/09/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
11/09/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
10/09/2013 |
3.65
|
1,010 | 3.43 | 3.65 | 3.38 | 0 | 0 | 0 |
09/09/2013 |
3.43
|
8,000 | 3.65 | 3.65 | 3.43 | 0 | 0 | 0 |
06/09/2013 |
3.65
|
8,200 | 3.76 | 3.82 | 3.65 | 0 | 0 | 0 |
05/09/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
04/09/2013 |
3.76
|
6,000 | 3.87 | 3.87 | 3.76 | 0 | 0 | 0 |
03/09/2013 |
3.87
|
2,270 | 3.82 | 3.87 | 3.87 | 0 | 0 | 0 |
30/08/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
29/08/2013 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
28/08/2013 |
3.82
|
28,170 | 3.71 | 3.87 | 3.76 | 0 | 0 | 0 |
27/08/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
26/08/2013 |
3.71
|
10 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 |
23/08/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
22/08/2013 |
3.87
|
10 | 3.93 | 3.93 | 3.87 | 0 | 0 | 0 |
21/08/2013 |
3.93
|
1,000 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0 |
20/08/2013 |
3.98
|
15,020 | 4.04 | 4.04 | 3.93 | 0 | 0 | 0 |
19/08/2013 |
4.04
|
20 | 3.82 | 4.04 | 4.04 | 0 | 0 | 0 |
16/08/2013 |
3.82
|
6,200 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 |
15/08/2013 |
3.87
|
116,520 | 3.71 | 3.93 | 3.87 | 0 | 0 | 0 |
14/08/2013 |
3.71
|
2,020 | 3.71 | 3.93 | 3.71 | 0 | 0 | 0 |
13/08/2013 |
3.71
|
10 | 3.76 | 3.76 | 3.71 | 0 | 0 | 0 |
12/08/2013 |
3.76
|
5,920 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
09/08/2013 |
3.93
|
263,500 | 3.71 | 3.93 | 3.93 | 0 | 0 | 0 |
08/08/2013 |
3.71
|
270 | 3.65 | 3.87 | 3.71 | 0 | 0 | 0 |
07/08/2013 |
3.65
|
3,580 | 3.71 | 3.87 | 3.65 | 0 | 0 | 0 |
06/08/2013 |
3.71
|
7,990 | 3.71 | 3.93 | 3.65 | 0 | 0 | 0 |
05/08/2013 |
3.71
|
20 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 |
02/08/2013 |
3.87
|
9,020 | 3.65 | 3.87 | 3.87 | 0 | 0 | 0 |
01/08/2013 |
3.65
|
130 | 3.71 | 3.71 | 3.60 | 0 | 0 | 0 |
31/07/2013 |
3.71
|
3,610 | 3.71 | 3.93 | 3.71 | 0 | 0 | 0 |
30/07/2013 |
3.71
|
130,110 | 3.87 | 3.98 | 3.71 | 0 | 0 | 0 |
29/07/2013 |
3.87
|
37,150 | 3.65 | 3.87 | 3.60 | 0 | 0 | 0 |
26/07/2013 |
3.65
|
4,600 | 3.60 | 3.82 | 3.65 | 0 | 0 | 0 |
25/07/2013 |
3.60
|
140,030 | 3.65 | 3.82 | 3.60 | 0 | 0 | 0 |
24/07/2013 |
3.65
|
287,700 | 3.82 | 3.98 | 3.65 | 0 | 0 | 0 |
23/07/2013 |
3.82
|
390,210 | 3.60 | 3.82 | 3.82 | 0 | 0 | 0 |
22/07/2013 |
3.60
|
11,480 | 3.71 | 3.87 | 3.60 | 0 | 0 | 0 |
19/07/2013 |
3.71
|
22,870 | 3.60 | 3.82 | 3.60 | 0 | 0 | 0 |
18/07/2013 |
3.60
|
20,010 | 3.82 | 3.93 | 3.60 | 0 | 0 | 0 |
17/07/2013 |
3.82
|
67,750 | 3.60 | 3.82 | 3.76 | 0 | 0 | 0 |
16/07/2013 |
3.60
|
143,040 | 3.65 | 3.87 | 3.60 | 0 | 0 | 0 |
15/07/2013 |
3.65
|
5,310 | 3.60 | 3.65 | 3.54 | 0 | 0 | 0 |
12/07/2013 |
3.60
|
143,010 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
11/07/2013 |
3.60
|
7,560 | 3.43 | 3.60 | 3.60 | 0 | 0 | 0 |
10/07/2013 |
3.43
|
157,570 | 3.60 | 3.71 | 3.38 | 0 | 0 | 0 |
09/07/2013 |
3.60
|
5,830 | 3.49 | 3.60 | 3.60 | 0 | 0 | 0 |
08/07/2013 |
3.49
|
200 | 3.65 | 3.65 | 3.49 | 0 | 0 | 0 |
05/07/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
04/07/2013 |
3.65
|
900 | 3.54 | 3.65 | 3.65 | 0 | 0 | 0 |