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 | 0% | 165,600 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-24) |
1.10 | 6.92% | 492,300 | 73,200 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-26) |
4.60 | 37.14% | 2,290,800 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-10-03) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-06) |
3.71 | 27.92% | 3,416,700 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-17) |
9.03 | 113.20% | 4,777,461 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2013 |
6.81
|
188,360 | 6.40 | 6.81 | 6.40 | 0 | 0 | 0 |
18/11/2013 |
6.40
|
225,470 | 5.98 | 6.40 | 5.90 | 0 | 0 | 0 |
15/11/2013 |
5.98
|
27,440 | 6.06 | 6.06 | 5.98 | 0 | 0 | 0 |
14/11/2013 |
6.06
|
70,570 | 6.06 | 6.06 | 5.90 | 0 | 0 | 0 |
13/11/2013 |
6.06
|
19,390 | 5.98 | 6.15 | 5.90 | 0 | 0 | 0 |
12/11/2013 |
5.98
|
61,010 | 5.90 | 6.23 | 5.98 | 0 | 0 | 0 |
11/11/2013 |
5.90
|
72,540 | 6.15 | 6.15 | 5.90 | 0 | 0 | 0 |
08/11/2013 |
6.15
|
52,040 | 6.23 | 6.23 | 5.90 | 0 | 0 | 0 |
07/11/2013 |
6.23
|
33,420 | 5.98 | 6.23 | 5.90 | 0 | 0 | 0 |
06/11/2013 |
5.98
|
197,140 | 5.98 | 6.31 | 5.90 | 0 | 0 | 0 |
05/11/2013 |
5.98
|
275,350 | 5.65 | 5.98 | 5.98 | 0 | 110 | -0.0 |
04/11/2013 |
5.65
|
31,140 | 5.32 | 5.65 | 5.65 | 0 | 0 | 0 |
01/11/2013 |
5.32
|
76,070 | 4.98 | 5.32 | 4.98 | 0 | 0 | 0 |
31/10/2013 |
4.98
|
51,830 | 5.23 | 5.23 | 4.98 | 0 | 0 | 0 |
30/10/2013 |
5.23
|
18,960 | 5.23 | 5.40 | 5.07 | 0 | 0 | 0 |
29/10/2013 |
5.23
|
84,040 | 5.07 | 5.32 | 4.98 | 0 | 0 | 0 |
28/10/2013 |
5.07
|
146,040 | 5.32 | 5.57 | 5.07 | 15,100 | 0 | 0.1 |
25/10/2013 |
5.32
|
173,380 | 4.98 | 5.32 | 5.15 | 0 | 0 | 0 |
24/10/2013 |
4.98
|
189,890 | 4.73 | 4.98 | 4.82 | 0 | 0 | 0 |
23/10/2013 |
4.73
|
155,070 | 4.49 | 4.73 | 4.65 | 0 | 0 | 0 |
22/10/2013 |
4.49
|
69,300 | 4.24 | 4.49 | 4.32 | 0 | 0 | 0 |
21/10/2013 |
4.24
|
64,040 | 3.99 | 4.24 | 3.99 | 0 | 0 | 0 |
18/10/2013 |
3.99
|
16,770 | 3.90 | 3.99 | 3.90 | 0 | 0 | 0 |
17/10/2013 |
3.90
|
5,150 | 3.82 | 3.99 | 3.82 | 0 | 1,540 | -0.0 |
16/10/2013 |
3.82
|
11,300 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 |
15/10/2013 |
3.90
|
110 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
14/10/2013 |
3.90
|
810 | 3.82 | 3.90 | 3.82 | 0 | 0 | 0 |
11/10/2013 |
3.82
|
1,530 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
10/10/2013 |
3.99
|
4,330 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 |
09/10/2013 |
4.07
|
770 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 |
08/10/2013 |
4.07
|
8,530 | 3.90 | 4.07 | 3.82 | 0 | 0 | 0 |
07/10/2013 |
3.90
|
2,830 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
04/10/2013 |
3.99
|
910 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
03/10/2013 |
3.99
|
2,160 | 3.90 | 4.07 | 3.90 | 0 | 0 | 0 |
02/10/2013 |
3.90
|
40,130 | 3.90 | 3.99 | 3.82 | 0 | 0 | 0 |
01/10/2013 |
3.90
|
22,670 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
30/09/2013 |
3.99
|
1,460 | 3.82 | 3.99 | 3.99 | 0 | 0 | 0 |
27/09/2013 |
3.82
|
9,730 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
26/09/2013 |
3.99
|
9,900 | 3.99 | 3.99 | 3.74 | 0 | 9,890 | -0.0 |
25/09/2013 |
3.99
|
6,020 | 3.90 | 4.15 | 3.90 | 0 | 0 | 0 |
24/09/2013 |
3.90
|
2,060 | 3.90 | 3.99 | 3.90 | 0 | 860 | -0.0 |
23/09/2013 |
3.90
|
1,010 | 3.74 | 3.90 | 3.82 | 0 | 0 | 0 |
20/09/2013 |
3.74
|
870 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
19/09/2013 |
3.82
|
1,150 | 3.82 | 3.90 | 3.82 | 0 | 0 | 0 |
18/09/2013 |
3.82
|
50 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
17/09/2013 |
3.82
|
3,890 | 3.90 | 3.99 | 3.82 | 0 | 0 | 0 |
16/09/2013 |
3.90
|
3,160 | 3.74 | 3.90 | 3.65 | 0 | 700 | -0.0 |
13/09/2013 |
3.74
|
1,670 | 3.74 | 3.82 | 3.74 | 0 | 0 | 0 |
12/09/2013 |
3.74
|
530 | 3.82 | 3.90 | 3.74 | 0 | 0 | 0 |
11/09/2013 |
3.82
|
1,980 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
10/09/2013 |
3.82
|
150 | 3.74 | 3.90 | 3.82 | 0 | 0 | 0 |
09/09/2013 |
3.74
|
15,270 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
06/09/2013 |
3.99
|
3,200 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
05/09/2013 |
3.99
|
8,320 | 3.82 | 3.99 | 3.74 | 0 | 0 | 0 |
04/09/2013 |
3.82
|
79,070 | 3.90 | 3.90 | 3.65 | 0 | 0 | 0 |
03/09/2013 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/08/2013 |
3.90
|
27,500 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 |
29/08/2013 |
3.90
|
6,130 | 3.90 | 3.99 | 3.90 | 0 | 3,020 | -0.0 |
28/08/2013 |
3.90
|
560 | 3.82 | 3.90 | 3.90 | 0 | 0 | 0 |
27/08/2013 |
3.82
|
13,810 | 3.99 | 3.99 | 3.82 | 0 | 8,800 | -0.0 |
26/08/2013 |
3.99
|
4,620 | 3.90 | 3.99 | 3.90 | 0 | 0 | 0 |
23/08/2013 |
3.90
|
18,990 | 4.07 | 4.07 | 3.82 | 0 | 0 | 0 |
22/08/2013 |
4.07
|
1,220 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 |
21/08/2013 |
4.07
|
15,020 | 4.07 | 4.07 | 3.82 | 0 | 0 | 0 |
20/08/2013 |
4.07
|
9,500 | 3.99 | 4.07 | 3.99 | 0 | 0 | 0 |
19/08/2013 |
3.99
|
15,950 | 3.90 | 4.07 | 3.99 | 0 | 0 | 0 |
16/08/2013 |
3.90
|
7,470 | 3.90 | 3.99 | 3.90 | 0 | 0 | 0 |
15/08/2013 |
3.90
|
4,830 | 3.82 | 3.99 | 3.82 | 0 | 0 | 0 |
14/08/2013 |
3.82
|
40,420 | 3.99 | 4.07 | 3.74 | 0 | 0 | 0 |
13/08/2013 |
3.99
|
7,060 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 |
12/08/2013 |
4.07
|
27,500 | 4.15 | 4.15 | 3.99 | 0 | 0 | 0 |
09/08/2013 |
4.15
|
10,510 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 |
08/08/2013 |
4.07
|
20,180 | 4.24 | 4.24 | 3.99 | 0 | 0 | 0 |
07/08/2013 |
4.24
|
28,040 | 4.15 | 4.24 | 3.99 | 0 | 0 | 0 |
06/08/2013 |
4.15
|
10,270 | 4.07 | 4.15 | 3.90 | 0 | 0 | 0 |
05/08/2013 |
4.07
|
1,830 | 4.15 | 4.32 | 3.99 | 0 | 0 | 0 |
02/08/2013 |
4.15
|
1,350 | 4.15 | 4.15 | 4.07 | 250 | 0 | 0.0 |
01/08/2013 |
4.15
|
2,250 | 4.15 | 4.15 | 4.15 | 0 | 2,000 | -0.0 |
31/07/2013 |
4.15
|
19,190 | 3.99 | 4.15 | 3.99 | 0 | 0 | 0 |
30/07/2013 |
3.99
|
8,930 | 3.99 | 4.15 | 3.90 | 0 | 0 | 0 |
29/07/2013 |
3.99
|
28,080 | 4.15 | 4.15 | 3.90 | 0 | 0 | 0 |
26/07/2013 |
4.15
|
2,790 | 4.07 | 4.32 | 4.07 | 0 | 0 | 0 |
25/07/2013 |
4.07
|
38,620 | 4.32 | 4.32 | 4.07 | 0 | 0 | 0 |
24/07/2013 |
4.32
|
20,230 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 |
23/07/2013 |
4.40
|
1,140 | 4.40 | 4.49 | 4.24 | 0 | 0 | 0 |
22/07/2013 |
4.40
|
59,610 | 4.65 | 4.65 | 4.40 | 0 | 0 | 0 |
19/07/2013 |
4.65
|
29,700 | 4.49 | 4.73 | 4.49 | 0 | 0 | 0 |
18/07/2013 |
4.49
|
14,750 | 4.57 | 4.65 | 4.49 | 1,480 | 0 | 0.0 |
17/07/2013 |
4.57
|
10,050 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
16/07/2013 |
4.57
|
1,650 | 4.49 | 4.57 | 4.49 | 0 | 0 | 0 |
15/07/2013 |
4.49
|
23,960 | 4.65 | 4.65 | 4.49 | 0 | 0 | 0 |
12/07/2013 |
4.65
|
9,050 | 4.65 | 4.65 | 4.49 | 0 | 0 | 0 |
11/07/2013 |
4.65
|
2,010 | 4.57 | 4.65 | 4.40 | 0 | 0 | 0 |
10/07/2013 |
4.57
|
1,130 | 4.32 | 4.57 | 4.40 | 0 | 0 | 0 |
09/07/2013 |
4.32
|
4,740 | 4.40 | 4.65 | 4.32 | 0 | 0 | 0 |
08/07/2013 |
4.40
|
1,360 | 4.49 | 4.65 | 4.32 | 0 | 0 | 0 |
05/07/2013 |
4.49
|
31,940 | 4.82 | 4.82 | 4.49 | 0 | 0 | 0 |
04/07/2013 |
4.82
|
1,980 | 4.73 | 4.90 | 4.73 | 0 | 0 | 0 |
03/07/2013 |
4.73
|
168,020 | 4.57 | 4.82 | 4.57 | 0 | 0 | 0 |
02/07/2013 |
4.57
|
13,260 | 4.32 | 4.57 | 4.57 | 0 | 0 | 0 |