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) |
-0.80 | -2.19% | 689,700 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-21) |
-1.85 | -4.92% | 3,159,600 | 12,200 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,987,000 | -861,243 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-30) |
16.69 | 87.60% | 10,016,700 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-05) |
12.71 | 55.14% | 12,623,700 | -1,872,578 | -95.4 |
16.96
41.30
35.75
|
60 tháng
(2019-10-16) |
21.30 | 147.36% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/11/2013 |
4.81
|
18,830 | 4.76 | 4.81 | 4.76 | 0 | 0 | 0 |
18/11/2013 |
4.76
|
5,400 | 4.84 | 4.84 | 4.75 | 0 | 800 | -0.0 |
15/11/2013 |
4.84
|
9,100 | 4.75 | 4.84 | 4.72 | 0 | 0 | 0 |
14/11/2013 |
4.75
|
2,060 | 4.83 | 4.83 | 4.75 | 0 | 0 | 0 |
13/11/2013 |
4.83
|
22,510 | 4.70 | 4.87 | 4.72 | 9,200 | 0 | 0.3 |
12/11/2013 |
4.70
|
14,790 | 4.73 | 4.75 | 4.70 | 0 | 3,000 | -0.1 |
11/11/2013 |
4.73
|
7,680 | 4.73 | 4.75 | 4.72 | 1,300 | 0 | 0.0 |
08/11/2013 |
4.73
|
10,150 | 4.76 | 4.76 | 4.72 | 1,970 | 0 | 0.1 |
07/11/2013 |
4.76
|
17,340 | 4.75 | 4.76 | 4.73 | 5,000 | 240 | 0.1 |
06/11/2013 |
4.75
|
15,700 | 4.73 | 4.76 | 4.72 | 8,030 | 0 | 0.2 |
05/11/2013 |
4.73
|
13,150 | 4.80 | 4.80 | 4.72 | 0 | 0 | 0 |
04/11/2013 |
4.80
|
650 | 4.72 | 4.80 | 4.80 | 0 | 0 | 0 |
01/11/2013 |
4.72
|
10,170 | 4.72 | 4.72 | 4.69 | 0 | 0 | 0 |
31/10/2013 |
4.72
|
8,720 | 4.73 | 4.73 | 4.70 | 0 | 0 | 0 |
30/10/2013 |
4.73
|
13,950 | 4.72 | 4.75 | 4.72 | 0 | 0 | 0 |
29/10/2013 |
4.72
|
21,790 | 4.73 | 4.78 | 4.61 | 0 | 0 | 0 |
28/10/2013 |
4.73
|
11,670 | 4.86 | 4.86 | 4.73 | 0 | 0 | 0 |
25/10/2013 |
4.86
|
26,250 | 4.81 | 4.87 | 4.80 | 2,800 | 0 | 0.1 |
24/10/2013 |
4.81
|
25,420 | 4.87 | 4.87 | 4.81 | 3,000 | 0 | 0.1 |
23/10/2013 |
4.87
|
12,480 | 4.80 | 4.95 | 4.80 | 700 | 0 | 0.0 |
22/10/2013 |
4.80
|
17,710 | 4.84 | 4.91 | 4.80 | 1,000 | 0 | 0.0 |
21/10/2013 |
4.84
|
46,290 | 4.84 | 4.95 | 4.78 | 0 | 0 | 0 |
18/10/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
17/10/2013 |
4.84
|
7,970 | 4.80 | 4.95 | 4.80 | 720 | 0 | 0.0 |
16/10/2013 |
4.80
|
14,350 | 4.83 | 4.87 | 4.80 | 4,000 | 0 | 0.1 |
15/10/2013 |
4.83
|
11,180 | 4.81 | 4.84 | 4.81 | 2,600 | 0 | 0.1 |
14/10/2013 |
4.81
|
6,220 | 4.76 | 4.83 | 4.76 | 2,100 | 100 | 0.1 |
11/10/2013 |
4.76
|
10,210 | 4.76 | 4.76 | 4.73 | 0 | 0 | 0 |
10/10/2013 |
4.76
|
12,140 | 4.83 | 4.84 | 4.75 | 0 | 0 | 0 |
09/10/2013 |
4.83
|
16,280 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
08/10/2013 |
4.84
|
42,660 | 4.70 | 4.86 | 4.72 | 0 | 0 | 0 |
07/10/2013 |
4.70
|
7,830 | 4.72 | 4.86 | 4.70 | 100 | 0 | 0.0 |
04/10/2013 |
4.72
|
7,710 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
03/10/2013 |
4.83
|
7,260 | 4.72 | 4.84 | 4.72 | 0 | 0 | 0 |
02/10/2013 |
4.72
|
30,890 | 4.72 | 5.00 | 4.72 | 100 | 0 | 0.0 |
01/10/2013 |
4.72
|
21,710 | 4.73 | 4.73 | 4.69 | 0 | 0 | 0 |
30/09/2013 |
4.73
|
8,680 | 4.76 | 4.84 | 4.73 | 0 | 300 | -0.0 |
27/09/2013 |
4.76
|
5,220 | 4.76 | 4.84 | 4.72 | 0 | 0 | 0 |
26/09/2013 |
4.76
|
12,470 | 4.76 | 4.80 | 4.72 | 0 | 0 | 0 |
25/09/2013 |
4.76
|
12,880 | 4.72 | 4.83 | 4.72 | 0 | 0 | 0 |
24/09/2013 |
4.72
|
7,880 | 4.69 | 4.76 | 4.67 | 0 | 0 | 0 |
23/09/2013 |
4.69
|
9,700 | 4.64 | 4.84 | 4.61 | 0 | 0 | 0 |
20/09/2013 |
4.64
|
9,290 | 4.64 | 4.67 | 4.64 | 0 | 0 | 0 |
19/09/2013 |
4.64
|
5,600 | 4.61 | 4.65 | 4.62 | 0 | 0 | 0 |
18/09/2013 |
4.61
|
12,760 | 4.65 | 4.65 | 4.61 | 0 | 0 | 0 |
17/09/2013 |
4.65
|
8,250 | 4.67 | 4.69 | 4.65 | 0 | 0 | 0 |
16/09/2013 |
4.67
|
23,450 | 4.67 | 4.75 | 4.58 | 0 | 0 | 0 |
13/09/2013 |
4.67
|
36,300 | 4.73 | 4.73 | 4.67 | 0 | 0 | 0 |
12/09/2013 |
4.73
|
5,890 | 4.72 | 4.78 | 4.73 | 0 | 0 | 0 |
11/09/2013 |
4.72
|
12,600 | 4.75 | 4.76 | 4.72 | 0 | 0 | 0 |
10/09/2013 |
4.75
|
9,310 | 4.72 | 4.84 | 4.72 | 0 | 0 | 0 |
09/09/2013 |
4.72
|
9,280 | 4.83 | 4.86 | 4.72 | 0 | 0 | 0 |
06/09/2013 |
4.83
|
7,710 | 4.84 | 4.84 | 4.72 | 0 | 0 | 0 |
05/09/2013 |
4.84
|
5,950 | 4.78 | 4.91 | 4.78 | 0 | 0 | 0 |
04/09/2013 |
4.78
|
20,170 | 4.75 | 4.91 | 4.75 | 0 | 0 | 0 |
03/09/2013 |
4.75
|
49,080 | 4.75 | 4.95 | 4.75 | 0 | 0 | 0 |
30/08/2013 |
4.75
|
21,440 | 4.69 | 4.75 | 4.62 | 0 | 0 | 0 |
29/08/2013 |
4.69
|
3,720 | 4.64 | 4.69 | 4.59 | 0 | 0 | 0 |
28/08/2013 |
4.64
|
37,160 | 4.76 | 4.76 | 4.48 | 0 | 0 | 0 |
27/08/2013 |
4.76
|
23,900 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 |
26/08/2013 |
4.84
|
11,090 | 4.87 | 5.09 | 4.84 | 0 | 0 | 0 |
23/08/2013 |
4.87
|
33,620 | 5.02 | 5.03 | 4.72 | 0 | 0 | 0 |
22/08/2013 |
5.02
|
35,810 | 5.17 | 5.19 | 4.81 | 100 | 0 | 0.0 |
21/08/2013 |
5.17
|
61,530 | 4.94 | 5.25 | 4.89 | 0 | 0 | 0 |
20/08/2013 |
4.94
|
104,030 | 4.69 | 5.00 | 4.64 | 0 | 0 | 0 |
19/08/2013 |
4.69
|
27,260 | 4.75 | 4.81 | 4.64 | 0 | 0 | 0 |
16/08/2013 |
4.75
|
22,970 | 4.53 | 4.75 | 4.50 | 0 | 0 | 0 |
15/08/2013 |
4.53
|
31,390 | 4.56 | 4.61 | 4.53 | 100 | 0 | 0.0 |
14/08/2013 |
4.56
|
8,050 | 4.54 | 4.56 | 4.42 | 0 | 0 | 0 |
13/08/2013 |
4.54
|
23,090 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 |
12/08/2013 |
4.72
|
30,210 | 4.80 | 4.84 | 4.51 | 0 | 0 | 0 |
09/08/2013 |
4.80
|
42,360 | 4.81 | 4.97 | 4.72 | 100 | 0 | 0.0 |
08/08/2013 |
4.81
|
70,690 | 4.72 | 5.00 | 4.72 | 0 | 0 | 0 |
07/08/2013 |
4.72
|
151,430 | 4.42 | 4.72 | 4.43 | 0 | 0 | 0 |
06/08/2013 |
4.42
|
51,310 | 4.25 | 4.43 | 4.21 | 100 | 0 | 0.0 |
05/08/2013 |
4.25
|
14,280 | 4.20 | 4.25 | 4.17 | 0 | 0 | 0 |
02/08/2013 |
4.20
|
2,330 | 4.18 | 4.25 | 4.18 | 100 | 0 | 0.0 |
01/08/2013 |
4.18
|
16,410 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 |
31/07/2013 |
4.21
|
14,270 | 4.28 | 4.28 | 4.09 | 0 | 0 | 0 |
30/07/2013 |
4.28
|
9,100 | 4.25 | 4.28 | 4.09 | 0 | 0 | 0 |
29/07/2013 |
4.25
|
2,760 | 4.28 | 4.36 | 4.23 | 0 | 0 | 0 |
26/07/2013 |
4.28
|
24,690 | 4.39 | 4.39 | 4.25 | 500 | 0 | 0.0 |
25/07/2013 |
4.39
|
16,400 | 4.36 | 4.42 | 4.29 | 300 | 0 | 0.0 |
24/07/2013 |
4.36
|
10,600 | 4.40 | 4.48 | 4.25 | 400 | 0 | 0.0 |
23/07/2013 |
4.40
|
129,580 | 4.26 | 4.51 | 4.26 | 100 | 0 | 0.0 |
22/07/2013 |
4.26
|
16,210 | 4.18 | 4.29 | 4.23 | 0 | 0 | 0 |
19/07/2013 |
4.18
|
1,900 | 4.23 | 4.32 | 4.18 | 0 | 100 | -0.0 |
18/07/2013 |
4.23
|
2,480 | 4.20 | 4.23 | 4.15 | 0 | 0 | 0 |
17/07/2013 |
4.20
|
2,380 | 4.29 | 4.29 | 4.15 | 100 | 0 | 0.0 |
16/07/2013 |
4.29
|
770 | 4.17 | 4.37 | 4.20 | 0 | 0 | 0 |
15/07/2013 |
4.17
|
9,020 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
12/07/2013 |
4.25
|
8,460 | 4.12 | 4.26 | 4.12 | 0 | 0 | 0 |
11/07/2013 |
4.12
|
3,010 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 |
10/07/2013 |
4.20
|
2,560 | 4.18 | 4.20 | 4.15 | 0 | 0 | 0 |
09/07/2013 |
4.18
|
3,440 | 4.10 | 4.20 | 4.07 | 0 | 0 | 0 |
08/07/2013 |
4.10
|
7,140 | 4.10 | 4.14 | 4.09 | 0 | 0 | 0 |
05/07/2013 |
4.10
|
13,550 | 4.17 | 4.17 | 4.10 | 0 | 0 | 0 |
04/07/2013 |
4.17
|
9,220 | 4.15 | 4.17 | 4.12 | 0 | 0 | 0 |
03/07/2013 |
4.15
|
12,250 | 4.15 | 4.17 | 4.14 | 0 | 0 | 0 |
02/07/2013 |
4.15
|
25,780 | 4.17 | 4.26 | 4.14 | 0 | 0 | 0 |