Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.40 | 13.79% | 4,467,500 | 10,600 | 0.0 |
2.60
3.40
3.30
|
2 tháng
(2024-07-22) |
-0.60 | -15.38% | 9,393,100 | 13,700 | 0.0 |
2.60
3.90
3.30
|
3 tháng
(2024-06-20) |
-0.70 | -17.50% | 14,554,500 | 7,700 | 0.0 |
2.60
4
3.30
|
6 tháng
(2024-03-22) |
0.20 | 6.45% | 39,903,300 | 20,058 | 0.1 |
2.50
4.50
3.30
|
12 tháng
(2023-09-25) |
1.10 | 50% | 68,788,300 | 12,858 | 0.0 |
1.90
4.60
3.30
|
24 tháng
(2022-09-29) |
0.20 | 6.45% | 101,555,761 | 16,158 | 0.0 |
1.40
4.60
3.30
|
36 tháng
(2021-10-04) |
-2.90 | -46.77% | 195,086,338 | 38,758 | 0.2 |
1.40
10.50
3.30
|
60 tháng
(2019-10-15) |
1.80 | 120% | 252,059,645 | 60,558 | 0.3 |
1
10.50
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
4.10
|
279,800 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
20/11/2013 |
4.20
|
114,800 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
19/11/2013 |
3.90
|
78,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
18/11/2013 |
3.90
|
103,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
15/11/2013 |
4
|
38,200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
14/11/2013 |
3.90
|
48,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
13/11/2013 |
3.90
|
41,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
12/11/2013 |
3.90
|
57,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
11/11/2013 |
4
|
85,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
08/11/2013 |
4
|
42,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
07/11/2013 |
3.90
|
54,200 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
06/11/2013 |
3.80
|
102,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
05/11/2013 |
4
|
74,700 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
04/11/2013 |
3.90
|
156,300 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
01/11/2013 |
3.80
|
203,900 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
31/10/2013 |
3.80
|
22,100 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
30/10/2013 |
4.20
|
21,600 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
29/10/2013 |
4.60
|
27,900 | 4.30 | 4.60 | 4.40 | 0 | 0 | 0 |
28/10/2013 |
4.30
|
26,800 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
25/10/2013 |
4.40
|
57,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
24/10/2013 |
4.50
|
58,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
23/10/2013 |
4.50
|
58,200 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
22/10/2013 |
4.50
|
157,100 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
21/10/2013 |
4.90
|
62,800 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
18/10/2013 |
4.70
|
32,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
17/10/2013 |
4.80
|
72,500 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
16/10/2013 |
4.90
|
76,300 | 4.50 | 4.90 | 4.60 | 0 | 0 | 0 |
15/10/2013 |
4.50
|
56,400 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
14/10/2013 |
4.70
|
166,000 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
11/10/2013 |
4.30
|
36,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
10/10/2013 |
4.30
|
31,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
09/10/2013 |
4.50
|
38,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
08/10/2013 |
4.40
|
162,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
07/10/2013 |
4.50
|
65,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
04/10/2013 |
4.40
|
32,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
03/10/2013 |
4.60
|
44,200 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
02/10/2013 |
4.40
|
49,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
01/10/2013 |
4.50
|
88,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
30/09/2013 |
4.40
|
81,300 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
27/09/2013 |
4.70
|
71,800 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
26/09/2013 |
4.80
|
73,800 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
25/09/2013 |
4.40
|
66,000 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
24/09/2013 |
4
|
61,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
23/09/2013 |
4.20
|
46,200 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
20/09/2013 |
4
|
46,900 | 4 | 4 | 3.70 | 0 | 0 | 0 |
19/09/2013 |
4
|
54,500 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
18/09/2013 |
4.10
|
15,900 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
17/09/2013 |
4.20
|
21,000 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
16/09/2013 |
4
|
45,100 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
13/09/2013 |
4.40
|
14,600 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
12/09/2013 |
4.60
|
46,400 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
11/09/2013 |
4.30
|
23,600 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
10/09/2013 |
4.30
|
28,500 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
09/09/2013 |
4.10
|
151,200 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
06/09/2013 |
4.50
|
106,000 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
05/09/2013 |
4.90
|
58,000 | 4.60 | 5 | 4.40 | 0 | 0 | 0 |
04/09/2013 |
4.60
|
219,000 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
03/09/2013 |
5.10
|
185,700 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
30/08/2013 |
5.60
|
177,300 | 6.10 | 6.50 | 5.50 | 0 | 0 | 0 |
29/08/2013 |
6.10
|
156,700 | 5.60 | 6.10 | 5.80 | 0 | 0 | 0 |
28/08/2013 |
5.60
|
251,700 | 5.10 | 5.60 | 4.80 | 0 | 0 | 0 |
27/08/2013 |
5.10
|
268,900 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
26/08/2013 |
4.70
|
95,100 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
23/08/2013 |
4.60
|
489,100 | 4.20 | 4.60 | 4.40 | 0 | 0 | 0 |
22/08/2013 |
4.20
|
19,400 | 3.90 | 4.20 | 4.10 | 0 | 0 | 0 |
21/08/2013 |
3.90
|
84,000 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
20/08/2013 |
3.60
|
32,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
19/08/2013 |
3.50
|
98,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
16/08/2013 |
3.50
|
72,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
15/08/2013 |
3.40
|
76,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
14/08/2013 |
3.30
|
60,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
13/08/2013 |
3.20
|
68,400 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
12/08/2013 |
3.30
|
243,200 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
09/08/2013 |
3.60
|
116,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
08/08/2013 |
4
|
8,900 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
07/08/2013 |
3.80
|
73,100 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
06/08/2013 |
3.90
|
1,200 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
05/08/2013 |
4.30
|
200 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
02/08/2013 |
4.70
|
100 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
01/08/2013 |
5.20
|
100 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
31/07/2013 |
5.70
|
100 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
30/07/2013 |
6.30
|
100 | 7 | 7 | 6.30 | 0 | 0 | 0 |
29/07/2013 |
7
|
100 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
26/07/2013 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |