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) |
-0.55 | -5.85% | 29,541,900 | 1,944,770 | 18.3 |
8.70
9.50
8.85
|
2 tháng
(2024-07-22) |
3.79 | 74.83% | 75,295,700 | 1,549,420 | 13.9 |
5.06
9.55
8.85
|
3 tháng
(2024-06-21) |
2.97 | 50.48% | 140,130,700 | 87,420 | -2.0 |
5.06
9.55
8.85
|
6 tháng
(2024-03-25) |
4.39 | 98.36% | 334,872,900 | 13,243,957 | 131.3 |
4.07
9.55
8.85
|
12 tháng
(2023-09-25) |
5.52 | 166.16% | 679,976,100 | 17,300,873 | 166.0 |
2.58
9.55
8.85
|
24 tháng
(2022-09-30) |
6.13 | 225.87% | 1,316,923,900 | 15,342,124 | 151.2 |
1.25
9.55
8.85
|
36 tháng
(2021-10-05) |
6.01 | 211.26% | 2,193,178,800 | 11,474,266 | 100.4 |
1.25
9.55
8.85
|
60 tháng
(2019-10-16) |
7.58 | 599.15% | 3,654,841,650 | 4,614,766 | 71.8 |
1.13
9.55
8.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
4.93
|
85,430 | 4.95 | 4.97 | 4.90 | 0 | 0 | 0 |
19/11/2013 |
4.95
|
126,210 | 4.92 | 4.95 | 4.90 | 0 | 0 | 0 |
18/11/2013 |
4.92
|
60,990 | 4.92 | 4.93 | 4.90 | 0 | 0 | 0 |
15/11/2013 |
4.92
|
106,790 | 4.88 | 4.92 | 4.83 | 0 | 0 | 0 |
14/11/2013 |
4.88
|
73,540 | 4.88 | 4.88 | 4.75 | 0 | 0 | 0 |
13/11/2013 |
4.88
|
105,510 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 |
12/11/2013 |
4.97
|
109,180 | 4.97 | 5.00 | 4.83 | 0 | 0 | 0 |
11/11/2013 |
4.97
|
81,890 | 4.70 | 4.97 | 4.67 | 0 | 0 | 0 |
08/11/2013 |
4.70
|
68,130 | 4.72 | 4.72 | 4.68 | 0 | 0 | 0 |
07/11/2013 |
4.72
|
62,890 | 4.72 | 4.73 | 4.70 | 0 | 0 | 0 |
06/11/2013 |
4.72
|
24,150 | 4.70 | 4.73 | 4.67 | 0 | 0 | 0 |
05/11/2013 |
4.70
|
77,170 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 |
04/11/2013 |
4.73
|
57,850 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 |
01/11/2013 |
4.82
|
810 | 4.80 | 4.83 | 4.60 | 0 | 0 | 0 |
31/10/2013 |
4.80
|
88,070 | 4.87 | 4.88 | 4.70 | 0 | 0 | 0 |
30/10/2013 |
4.87
|
43,720 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 |
29/10/2013 |
4.90
|
39,260 | 4.88 | 4.92 | 4.88 | 0 | 0 | 0 |
28/10/2013 |
4.88
|
93,550 | 4.90 | 4.90 | 4.87 | 0 | 0 | 0 |
25/10/2013 |
4.90
|
70,030 | 4.90 | 4.92 | 4.87 | 0 | 0 | 0 |
24/10/2013 |
4.90
|
74,620 | 4.87 | 4.92 | 4.88 | 0 | 0 | 0 |
23/10/2013 |
4.87
|
93,480 | 4.90 | 4.95 | 4.83 | 0 | 0 | 0 |
22/10/2013 |
4.90
|
82,120 | 4.90 | 4.92 | 4.83 | 0 | 0 | 0 |
21/10/2013 |
4.90
|
65,600 | 4.90 | 4.97 | 4.88 | 0 | 0 | 0 |
18/10/2013 |
4.90
|
52,750 | 4.90 | 4.92 | 4.75 | 0 | 0 | 0 |
17/10/2013 |
4.90
|
81,810 | 4.93 | 4.97 | 4.83 | 0 | 0 | 0 |
16/10/2013 |
4.93
|
78,490 | 4.92 | 4.95 | 4.82 | 0 | 0 | 0 |
15/10/2013 |
4.92
|
66,820 | 4.90 | 4.98 | 4.83 | 0 | 0 | 0 |
14/10/2013 |
4.90
|
61,080 | 4.92 | 5.00 | 4.75 | 0 | 0 | 0 |
11/10/2013 |
4.92
|
194,280 | 4.87 | 5.00 | 4.90 | 0 | 0 | 0 |
10/10/2013 |
4.87
|
71,910 | 4.87 | 4.97 | 4.87 | 0 | 0 | 0 |
09/10/2013 |
4.87
|
57,330 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
08/10/2013 |
4.90
|
71,970 | 4.90 | 4.93 | 4.82 | 0 | 0 | 0 |
07/10/2013 |
4.90
|
92,550 | 4.88 | 5.07 | 4.80 | 0 | 0 | 0 |
04/10/2013 |
4.88
|
85,580 | 4.87 | 5.00 | 4.88 | 0 | 0 | 0 |
03/10/2013 |
4.87
|
45,070 | 4.82 | 4.88 | 4.72 | 0 | 0 | 0 |
02/10/2013 |
4.82
|
55,340 | 4.73 | 4.82 | 4.63 | 0 | 0 | 0 |
01/10/2013 |
4.73
|
30,290 | 4.78 | 4.80 | 4.68 | 0 | 0 | 0 |
30/09/2013 |
4.78
|
80,580 | 4.77 | 4.85 | 4.45 | 0 | 0 | 0 |
27/09/2013 |
4.77
|
103,600 | 4.70 | 4.82 | 4.70 | 0 | 0 | 0 |
26/09/2013 |
4.70
|
42,490 | 4.73 | 4.75 | 4.58 | 0 | 0 | 0 |
25/09/2013 |
4.73
|
61,420 | 4.67 | 4.75 | 4.62 | 0 | 0 | 0 |
24/09/2013 |
4.67
|
114,850 | 4.65 | 4.77 | 4.65 | 0 | 0 | 0 |
23/09/2013 |
4.65
|
50,080 | 4.62 | 4.70 | 4.57 | 0 | 0 | 0 |
20/09/2013 |
4.62
|
34,240 | 4.78 | 4.78 | 4.50 | 0 | 0 | 0 |
19/09/2013 |
4.78
|
39,930 | 4.90 | 4.90 | 4.57 | 0 | 0 | 0 |
18/09/2013 |
4.90
|
40,090 | 5.15 | 5.23 | 4.80 | 0 | 0 | 0 |
17/09/2013 |
5.15
|
67,750 | 4.88 | 5.15 | 4.93 | 0 | 0 | 0 |
16/09/2013 |
4.88
|
61,940 | 4.70 | 4.92 | 4.70 | 0 | 0 | 0 |
13/09/2013 |
4.70
|
27,380 | 4.63 | 4.72 | 4.50 | 0 | 0 | 0 |
12/09/2013 |
4.63
|
72,790 | 4.75 | 4.82 | 4.43 | 0 | 0 | 0 |
11/09/2013 |
4.75
|
47,430 | 5.10 | 5.10 | 4.75 | 0 | 0 | 0 |
10/09/2013 |
5.10
|
156,580 | 5.47 | 5.47 | 5.10 | 0 | 0 | 0 |
09/09/2013 |
5.47
|
204,480 | 5.27 | 5.60 | 5.33 | 0 | 0 | 0 |
06/09/2013 |
5.27
|
154,690 | 4.98 | 5.27 | 4.98 | 0 | 100 | -0.0 |
05/09/2013 |
4.98
|
164,750 | 4.67 | 4.98 | 4.75 | 0 | 0 | 0 |
04/09/2013 |
4.67
|
175,280 | 4.42 | 4.67 | 4.53 | 0 | 0 | 0 |
03/09/2013 |
4.42
|
246,240 | 4.13 | 4.42 | 4.08 | 0 | 0 | 0 |
30/08/2013 |
4.13
|
71,480 | 4.08 | 4.13 | 3.88 | 0 | 0 | 0 |
29/08/2013 |
4.08
|
98,890 | 4.08 | 4.13 | 4.02 | 0 | 0 | 0 |
28/08/2013 |
4.08
|
154,010 | 4.13 | 4.13 | 3.88 | 0 | 0 | 0 |
27/08/2013 |
4.13
|
90,360 | 4.17 | 4.20 | 3.88 | 0 | 0 | 0 |
26/08/2013 |
4.17
|
75,920 | 4.17 | 4.23 | 4.07 | 0 | 0 | 0 |
23/08/2013 |
4.17
|
137,470 | 3.93 | 4.17 | 3.82 | 0 | 0 | 0 |
22/08/2013 |
3.93
|
122,770 | 3.92 | 4.03 | 3.83 | 0 | 0 | 0 |
21/08/2013 |
3.92
|
137,000 | 3.88 | 4.00 | 3.82 | 0 | 0 | 0 |
20/08/2013 |
3.88
|
258,930 | 3.63 | 3.88 | 3.65 | 0 | 0 | 0 |
19/08/2013 |
3.63
|
128,530 | 3.40 | 3.63 | 3.57 | 0 | 0 | 0 |
16/08/2013 |
3.40
|
156,000 | 3.18 | 3.40 | 3.12 | 0 | 0 | 0 |
15/08/2013 |
3.18
|
46,750 | 3.17 | 3.23 | 3.10 | 0 | 0 | 0 |
14/08/2013 |
3.17
|
49,530 | 3.15 | 3.27 | 3.10 | 0 | 0 | 0 |
13/08/2013 |
3.15
|
61,930 | 2.95 | 3.15 | 3.02 | 0 | 0 | 0 |
12/08/2013 |
2.95
|
69,550 | 2.88 | 2.95 | 2.80 | 0 | 0 | 0 |
09/08/2013 |
2.88
|
53,910 | 2.73 | 2.92 | 2.75 | 0 | 0 | 0 |
08/08/2013 |
2.73
|
41,460 | 2.65 | 2.77 | 2.60 | 0 | 0 | 0 |
07/08/2013 |
2.65
|
27,760 | 2.50 | 2.65 | 2.50 | 0 | 0 | 0 |
06/08/2013 |
2.50
|
11,320 | 2.50 | 2.52 | 2.50 | 0 | 0 | 0 |
05/08/2013 |
2.50
|
8,560 | 2.48 | 2.53 | 2.48 | 0 | 0 | 0 |
02/08/2013 |
2.48
|
3,340 | 2.48 | 2.48 | 2.47 | 0 | 0 | 0 |
01/08/2013 |
2.48
|
11,480 | 2.48 | 2.50 | 2.38 | 0 | 0 | 0 |
31/07/2013 |
2.48
|
40,750 | 2.42 | 2.52 | 2.42 | 0 | 0 | 0 |
30/07/2013 |
2.42
|
2,690 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
29/07/2013 |
2.40
|
9,370 | 2.55 | 2.55 | 2.38 | 0 | 0 | 0 |
26/07/2013 |
2.55
|
100 | 2.58 | 2.58 | 2.55 | 0 | 0 | 0 |
25/07/2013 |
2.58
|
740 | 2.58 | 2.58 | 2.47 | 0 | 0 | 0 |
24/07/2013 |
2.58
|
16,850 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 |
23/07/2013 |
2.70
|
170 | 2.70 | 2.75 | 2.53 | 0 | 0 | 0 |
22/07/2013 |
2.70
|
19,630 | 2.77 | 2.77 | 2.58 | 0 | 0 | 0 |
19/07/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
18/07/2013 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
17/07/2013 |
2.77
|
530 | 2.78 | 2.80 | 2.63 | 0 | 0 | 0 |
16/07/2013 |
2.78
|
750 | 2.78 | 2.87 | 2.78 | 0 | 0 | 0 |
15/07/2013 |
2.78
|
230 | 2.83 | 2.93 | 2.78 | 0 | 0 | 0 |
12/07/2013 |
2.83
|
10 | 2.80 | 2.83 | 2.83 | 0 | 0 | 0 |
11/07/2013 |
2.80
|
1,410 | 2.78 | 2.90 | 2.80 | 0 | 0 | 0 |
10/07/2013 |
2.78
|
840 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 |
09/07/2013 |
2.98
|
10 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
08/07/2013 |
2.98
|
900 | 2.92 | 2.98 | 2.98 | 0 | 0 | 0 |
05/07/2013 |
2.92
|
210 | 2.90 | 3.00 | 2.92 | 0 | 0 | 0 |
04/07/2013 |
2.90
|
4,670 | 2.92 | 2.92 | 2.75 | 100 | 0 | 0.0 |
03/07/2013 |
2.92
|
240 | 2.80 | 2.92 | 2.92 | 0 | 0 | 0 |