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) |
-0.36 | -17.82% | 18,864,600 | 126,500 | 0.2 |
1.66
2.02
1.70
|
2 tháng
(2024-07-22) |
-0.15 | -8.29% | 53,865,700 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-21) |
-0.42 | -20.19% | 68,339,400 | 144,600 | 0.3 |
1.62
2.08
1.70
|
6 tháng
(2024-03-25) |
-0.70 | -29.66% | 168,145,600 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-25) |
-1.08 | -39.42% | 482,088,400 | 131,200 | 0.2 |
1.62
2.74
1.70
|
24 tháng
(2022-09-30) |
-1.33 | -44.48% | 1,130,741,000 | -53,669 | -0.8 |
1.45
3.50
1.70
|
36 tháng
(2021-10-05) |
-3.09 | -65.05% | 2,668,746,800 | -1,617,171 | -17.4 |
1.45
10.50
1.70
|
60 tháng
(2019-10-16) |
0.19 | 12.93% | 6,187,958,830 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
4.67
|
1,214,520 | 4.39 | 4.67 | 4.30 | 0 | 0 | 0 |
19/11/2013 |
4.39
|
1,751,320 | 4.20 | 4.48 | 4.11 | 31,000 | 0 | 0.1 |
18/11/2013 |
4.20
|
1,559,440 | 4.20 | 4.30 | 4.11 | 0 | 0 | 0 |
15/11/2013 |
4.20
|
798,850 | 4.02 | 4.20 | 3.92 | 0 | 1,000 | -0.0 |
14/11/2013 |
4.02
|
761,510 | 4.11 | 4.20 | 4.02 | 0 | 2,000 | -0.0 |
13/11/2013 |
4.11
|
1,044,320 | 4.11 | 4.30 | 4.02 | 0 | 0 | 0 |
12/11/2013 |
4.11
|
2,312,010 | 3.92 | 4.11 | 4.02 | 0 | 0 | 0 |
11/11/2013 |
3.92
|
1,014,700 | 3.74 | 3.92 | 3.74 | 0 | 0 | 0 |
08/11/2013 |
3.74
|
506,730 | 3.83 | 3.83 | 3.74 | 0 | 0 | 0 |
07/11/2013 |
3.83
|
1,278,690 | 3.83 | 3.92 | 3.74 | 0 | 3,000 | -0.0 |
06/11/2013 |
3.83
|
1,434,190 | 3.74 | 3.92 | 3.83 | 0 | 0 | 0 |
05/11/2013 |
3.74
|
1,036,040 | 3.55 | 3.74 | 3.55 | 0 | 0 | 0 |
04/11/2013 |
3.55
|
231,970 | 3.55 | 3.64 | 3.46 | 0 | 0 | 0 |
01/11/2013 |
3.55
|
123,180 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
31/10/2013 |
3.55
|
189,100 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
30/10/2013 |
3.55
|
296,520 | 3.46 | 3.55 | 3.46 | 0 | 0 | 0 |
29/10/2013 |
3.46
|
644,500 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
28/10/2013 |
3.55
|
209,170 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
25/10/2013 |
3.55
|
426,200 | 3.55 | 3.64 | 3.46 | 0 | 0 | 0 |
24/10/2013 |
3.55
|
538,560 | 3.64 | 3.74 | 3.55 | 0 | 0 | 0 |
23/10/2013 |
3.64
|
492,190 | 3.64 | 3.74 | 3.55 | 0 | 0 | 0 |
22/10/2013 |
3.64
|
464,470 | 3.74 | 3.74 | 3.55 | 0 | 0 | 0 |
21/10/2013 |
3.74
|
1,227,220 | 3.64 | 3.83 | 3.55 | 0 | 0 | 0 |
18/10/2013 |
3.64
|
225,790 | 3.55 | 3.64 | 3.46 | 0 | 0 | 0 |
17/10/2013 |
3.55
|
534,120 | 3.55 | 3.64 | 3.55 | 0 | 1,200 | -0.0 |
16/10/2013 |
3.55
|
339,990 | 3.46 | 3.64 | 3.46 | 0 | 0 | 0 |
15/10/2013 |
3.46
|
166,900 | 3.36 | 3.55 | 3.36 | 0 | 0 | 0 |
14/10/2013 |
3.36
|
613,560 | 3.46 | 3.55 | 3.36 | 0 | 0 | 0 |
11/10/2013 |
3.46
|
125,500 | 3.55 | 3.64 | 3.46 | 0 | 0 | 0 |
10/10/2013 |
3.55
|
331,350 | 3.64 | 3.74 | 3.55 | 0 | 9,630 | -0.0 |
09/10/2013 |
3.64
|
280,290 | 3.64 | 3.74 | 3.64 | 3,000 | 0 | 0.0 |
08/10/2013 |
3.64
|
223,000 | 3.64 | 3.74 | 3.55 | 0 | 16,470 | -0.1 |
07/10/2013 |
3.64
|
384,940 | 3.55 | 3.74 | 3.55 | 0 | 0 | 0 |
04/10/2013 |
3.55
|
129,680 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
03/10/2013 |
3.64
|
278,880 | 3.74 | 3.74 | 3.55 | 0 | 0 | 0 |
02/10/2013 |
3.74
|
453,240 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 |
01/10/2013 |
3.64
|
532,280 | 3.55 | 3.74 | 3.55 | 0 | 0 | 0 |
30/09/2013 |
3.55
|
365,120 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
27/09/2013 |
3.64
|
148,980 | 3.64 | 3.74 | 3.55 | 0 | 0 | 0 |
26/09/2013 |
3.64
|
464,780 | 3.55 | 3.74 | 3.55 | 0 | 0 | 0 |
25/09/2013 |
3.55
|
347,900 | 3.55 | 3.74 | 3.46 | 0 | 0 | 0 |
24/09/2013 |
3.55
|
232,430 | 3.46 | 3.55 | 3.46 | 100 | 0 | 0.0 |
23/09/2013 |
3.46
|
362,220 | 3.27 | 3.46 | 3.27 | 0 | 2,000 | -0.0 |
20/09/2013 |
3.27
|
230,240 | 3.27 | 3.36 | 3.27 | 0 | 0 | 0 |
19/09/2013 |
3.27
|
94,970 | 3.27 | 3.36 | 3.18 | 0 | 0 | 0 |
18/09/2013 |
3.27
|
122,460 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 |
17/09/2013 |
3.36
|
167,380 | 3.36 | 3.46 | 3.27 | 0 | 0 | 0 |
16/09/2013 |
3.36
|
250,340 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
13/09/2013 |
3.46
|
155,530 | 3.46 | 3.55 | 3.46 | 0 | 0 | 0 |
12/09/2013 |
3.46
|
103,960 | 3.46 | 3.46 | 3.36 | 0 | 0 | 0 |
11/09/2013 |
3.46
|
185,930 | 3.46 | 3.55 | 3.46 | 0 | 0 | 0 |
10/09/2013 |
3.46
|
123,610 | 3.46 | 3.55 | 3.36 | 0 | 0 | 0 |
09/09/2013 |
3.46
|
114,010 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
06/09/2013 |
3.55
|
150,510 | 3.55 | 3.64 | 3.46 | 0 | 0 | 0 |
05/09/2013 |
3.55
|
122,530 | 3.55 | 3.64 | 3.46 | 0 | 0 | 0 |
04/09/2013 |
3.55
|
47,360 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
03/09/2013 |
3.55
|
80,710 | 3.55 | 3.64 | 3.55 | 0 | 0 | 0 |
30/08/2013 |
3.55
|
187,880 | 3.55 | 3.64 | 3.46 | 0 | 0 | 0 |
29/08/2013 |
3.55
|
174,500 | 3.46 | 3.64 | 3.46 | 0 | 0 | 0 |
28/08/2013 |
3.46
|
272,770 | 3.64 | 3.64 | 3.46 | 500 | 0 | 0.0 |
27/08/2013 |
3.64
|
132,360 | 3.64 | 3.74 | 3.55 | 0 | 0 | 0 |
26/08/2013 |
3.64
|
180,700 | 3.64 | 3.74 | 3.55 | 0 | 0 | 0 |
23/08/2013 |
3.64
|
258,290 | 3.74 | 3.74 | 3.55 | 0 | 0 | 0 |
22/08/2013 |
3.74
|
315,210 | 3.92 | 3.92 | 3.74 | 0 | 0 | 0 |
21/08/2013 |
3.92
|
350,360 | 3.92 | 3.92 | 3.74 | 7,000 | 0 | 0.0 |
20/08/2013 |
3.92
|
291,400 | 3.92 | 4.02 | 3.83 | 0 | 0 | 0 |
19/08/2013 |
3.92
|
441,810 | 3.74 | 3.92 | 3.74 | 2,000 | 1,000 | 0.0 |
16/08/2013 |
3.74
|
629,850 | 3.64 | 3.74 | 3.55 | 0 | 10 | -0 |
15/08/2013 |
3.64
|
243,310 | 3.55 | 3.74 | 3.55 | 0 | 0 | 0 |
14/08/2013 |
3.55
|
195,520 | 3.36 | 3.55 | 3.36 | 9,000 | 1,000 | 0.0 |
13/08/2013 |
3.36
|
154,780 | 3.46 | 3.55 | 3.36 | 0 | 10 | -0.0 |
12/08/2013 |
3.46
|
76,480 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 |
09/08/2013 |
3.55
|
128,240 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
08/08/2013 |
3.64
|
64,450 | 3.64 | 3.74 | 3.55 | 0 | 0 | 0 |
07/08/2013 |
3.64
|
160,020 | 3.55 | 3.74 | 3.55 | 0 | 0 | 0 |
06/08/2013 |
3.55
|
113,400 | 3.55 | 3.64 | 3.46 | 0 | 0 | 0 |
05/08/2013 |
3.55
|
69,530 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
02/08/2013 |
3.64
|
109,650 | 3.64 | 3.74 | 3.64 | 10 | 0 | 0 |
01/08/2013 |
3.64
|
212,540 | 3.55 | 3.74 | 3.46 | 0 | 0 | 0 |
31/07/2013 |
3.55
|
231,390 | 3.64 | 3.64 | 3.46 | 10 | 0 | 0.0 |
30/07/2013 |
3.64
|
78,120 | 3.55 | 3.64 | 3.46 | 0 | 0 | 0 |
29/07/2013 |
3.55
|
219,330 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
26/07/2013 |
3.64
|
285,290 | 3.64 | 3.74 | 3.55 | 700 | 0 | 0.0 |
25/07/2013 |
3.64
|
234,780 | 3.64 | 3.74 | 3.64 | 0 | 0 | 0 |
24/07/2013 |
3.64
|
385,750 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
23/07/2013 |
3.83
|
344,010 | 3.92 | 4.02 | 3.83 | 2,000 | 0 | 0.0 |
22/07/2013 |
3.92
|
261,120 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
19/07/2013 |
4.02
|
262,400 | 4.02 | 4.11 | 4.02 | 0 | 0 | 0 |
18/07/2013 |
4.02
|
275,500 | 4.02 | 4.20 | 4.02 | 0 | 0 | 0 |
17/07/2013 |
4.02
|
161,160 | 4.11 | 4.20 | 4.02 | 0 | 0 | 0 |
16/07/2013 |
4.11
|
169,500 | 4.11 | 4.20 | 4.11 | 2,000 | 0 | 0.0 |
15/07/2013 |
4.11
|
196,810 | 4.11 | 4.20 | 4.11 | 0 | 0 | 0 |
12/07/2013 |
4.11
|
192,310 | 4.02 | 4.20 | 4.02 | 0 | 0 | 0 |
11/07/2013 |
4.02
|
185,930 | 3.92 | 4.11 | 4.02 | 0 | 0 | 0 |
10/07/2013 |
3.92
|
305,390 | 4.11 | 4.20 | 3.92 | 140 | 0 | 0.0 |
09/07/2013 |
4.11
|
285,300 | 3.92 | 4.11 | 3.92 | 0 | 0 | 0 |
08/07/2013 |
3.92
|
331,930 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
05/07/2013 |
4.02
|
376,780 | 4.20 | 4.20 | 4.02 | 500 | 0 | 0.0 |
04/07/2013 |
4.20
|
211,600 | 4.20 | 4.30 | 4.11 | 0 | 0 | 0 |
03/07/2013 |
4.20
|
285,790 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 |