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) |
0.10 | 1.11% | 2,653,200 | -248,500 | -2.3 |
8.90
9.60
9.10
|
2 tháng
(2024-07-22) |
-0.50 | -5.21% | 5,589,200 | -499,300 | -4.6 |
8.70
9.60
9.10
|
3 tháng
(2024-06-21) |
-0.70 | -7.14% | 9,941,000 | -1,121,400 | -10.7 |
8.70
10.40
9.10
|
6 tháng
(2024-03-25) |
-1.70 | -15.74% | 22,225,842 | -2,993,800 | -29.6 |
8.70
10.80
9.10
|
12 tháng
(2023-09-25) |
-3.90 | -30% | 56,961,439 | -6,638,900 | -71.0 |
8.70
13.10
9.10
|
24 tháng
(2022-09-30) |
-9.20 | -50.27% | 113,292,213 | -13,070,225 | -160.1 |
8.70
21.50
9.10
|
36 tháng
(2021-10-05) |
-12.95 | -58.72% | 158,946,230 | -16,515,533 | -273.7 |
8.70
39.70
9.10
|
60 tháng
(2019-10-16) |
2.23 | 32.47% | 1,840,852,169 | -508,343 | -68.7 |
6.23
39.70
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2013 |
5.03
|
9,915 | 5.03 | 5.03 | 4.71 | 0 | 0 | 0 |
21/11/2013 |
5.03
|
10,650 | 5.11 | 5.11 | 4.87 | 0 | 0 | 0 |
20/11/2013 |
5.11
|
13,400 | 5.11 | 5.11 | 4.87 | 0 | 0 | 0 |
19/11/2013 |
5.11
|
6,600 | 5.11 | 5.11 | 4.87 | 0 | 0 | 0 |
18/11/2013 |
5.11
|
6,465 | 5.11 | 5.11 | 4.79 | 0 | 0 | 0 |
15/11/2013 |
5.11
|
5,800 | 5.19 | 5.19 | 4.87 | 1,000 | 0 | 0.0 |
14/11/2013 |
5.19
|
5,700 | 5.43 | 5.43 | 5.03 | 0 | 0 | 0 |
13/11/2013 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
12/11/2013 |
5.43
|
25,100 | 5.43 | 5.43 | 4.95 | 0 | 0 | 0 |
11/11/2013 |
5.43
|
28,800 | 5.35 | 5.43 | 4.95 | 0 | 0 | 0 |
08/11/2013 |
5.35
|
7,880 | 5.19 | 5.35 | 5.11 | 0 | 0 | 0 |
07/11/2013 |
5.19
|
900 | 5.19 | 5.19 | 4.79 | 0 | 0 | 0 |
06/11/2013 |
5.19
|
12,200 | 4.79 | 5.19 | 4.79 | 0 | 0 | 0 |
05/11/2013 |
4.79
|
4,480 | 4.79 | 5.11 | 4.63 | 0 | 0 | 0 |
04/11/2013 |
4.79
|
8,400 | 5.11 | 5.11 | 4.79 | 0 | 0 | 0 |
01/11/2013 |
5.11
|
9,700 | 4.71 | 5.11 | 4.39 | 0 | 0 | 0 |
31/10/2013 |
4.71
|
600 | 5.11 | 5.19 | 4.71 | 0 | 0 | 0 |
30/10/2013 |
5.11
|
100 | 4.79 | 5.11 | 5.11 | 0 | 0 | 0 |
29/10/2013 |
4.79
|
4,600 | 5.27 | 5.27 | 4.79 | 0 | 0 | 0 |
28/10/2013 |
5.27
|
3,000 | 5.35 | 5.35 | 5.27 | 0 | 0 | 0 |
25/10/2013 |
5.35
|
4,000 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
24/10/2013 |
5.43
|
27,800 | 5.19 | 5.43 | 5.27 | 0 | 0 | 0 |
23/10/2013 |
5.19
|
2,600 | 5.19 | 5.19 | 4.95 | 0 | 0 | 0 |
22/10/2013 |
5.19
|
4,500 | 5.19 | 5.19 | 5.03 | 0 | 0 | 0 |
21/10/2013 |
5.19
|
20,100 | 5.19 | 5.35 | 5.19 | 0 | 0 | 0 |
18/10/2013 |
5.19
|
57,600 | 5.27 | 5.51 | 4.95 | 0 | 0 | 0 |
17/10/2013 |
5.27
|
29,000 | 5.27 | 5.27 | 4.95 | 0 | 0 | 0 |
16/10/2013 |
5.27
|
40,000 | 5.27 | 5.27 | 5.19 | 0 | 0 | 0 |
15/10/2013 |
5.27
|
29,200 | 5.35 | 5.51 | 5.11 | 0 | 0 | 0 |
14/10/2013 |
5.35
|
39,200 | 5.35 | 5.59 | 5.27 | 0 | 0 | 0 |
11/10/2013 |
5.35
|
26,000 | 5.35 | 5.35 | 4.95 | 0 | 0 | 0 |
10/10/2013 |
5.35
|
49,300 | 5.35 | 5.35 | 4.87 | 0 | 0 | 0 |
09/10/2013 |
5.35
|
61,600 | 5.51 | 5.51 | 5.03 | 0 | 0 | 0 |
08/10/2013 |
5.51
|
17,100 | 5.51 | 5.51 | 5.43 | 0 | 0 | 0 |
07/10/2013 |
5.51
|
6,200 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
04/10/2013 |
5.51
|
21,100 | 5.51 | 5.51 | 5.27 | 0 | 0 | 0 |
03/10/2013 |
5.51
|
14,800 | 5.51 | 5.51 | 5.11 | 0 | 0 | 0 |
02/10/2013 |
5.51
|
29,100 | 5.59 | 5.59 | 5.43 | 0 | 0 | 0 |
01/10/2013 |
5.59
|
19,500 | 5.59 | 5.59 | 5.43 | 0 | 0 | 0 |
30/09/2013 |
5.59
|
22,943 | 5.59 | 5.59 | 5.03 | 0 | 0 | 0 |
27/09/2013 |
5.59
|
8,000 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
26/09/2013 |
5.59
|
3,500 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
25/09/2013 |
5.59
|
6,900 | 5.43 | 5.59 | 5.51 | 0 | 0 | 0 |
24/09/2013 |
5.43
|
2,100 | 5.59 | 5.59 | 5.43 | 0 | 0 | 0 |
23/09/2013 |
5.59
|
7,000 | 5.43 | 5.59 | 5.59 | 0 | 0 | 0 |
20/09/2013 |
5.43
|
3,100 | 5.51 | 5.51 | 5.43 | 0 | 0 | 0 |
19/09/2013 |
5.51
|
2,200 | 5.11 | 5.51 | 5.51 | 0 | 0 | 0 |
18/09/2013 |
5.11
|
1,200 | 5.59 | 5.59 | 5.11 | 0 | 0 | 0 |
17/09/2013 |
5.59
|
4,000 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
16/09/2013 |
5.59
|
1,700 | 5.51 | 5.59 | 5.51 | 0 | 0 | 0 |
13/09/2013 |
5.51
|
700 | 5.19 | 5.59 | 4.87 | 0 | 0 | 0 |
12/09/2013 |
5.19
|
600 | 5.67 | 5.67 | 5.19 | 0 | 0 | 0 |
11/09/2013 |
5.67
|
700 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
10/09/2013 |
5.75
|
4,417,457 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
09/09/2013 |
5.75
|
140,100 | 5.27 | 5.75 | 4.87 | 0 | 0 | 0 |
06/09/2013 |
5.27
|
65,600 | 5.75 | 5.75 | 5.27 | 0 | 0 | 0 |
05/09/2013 |
5.75
|
2,057,500 | 5.91 | 5.91 | 5.35 | 0 | 0 | 0 |
04/09/2013 |
5.91
|
10,000 | 5.59 | 5.91 | 5.11 | 0 | 0 | 0 |
03/09/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
30/08/2013 |
5.59
|
5,137,600 | 5.27 | 5.67 | 4.79 | 0 | 0 | 0 |
29/08/2013 |
5.27
|
3,900 | 5.35 | 5.59 | 4.95 | 0 | 0 | 0 |
28/08/2013 |
5.35
|
8,600 | 5.03 | 5.35 | 4.87 | 0 | 0 | 0 |
27/08/2013 |
5.03
|
100 | 4.63 | 5.03 | 5.03 | 0 | 0 | 0 |
26/08/2013 |
4.63
|
2,100 | 4.79 | 5.11 | 4.63 | 0 | 0 | 0 |
23/08/2013 |
4.79
|
14,200 | 4.79 | 5.27 | 4.47 | 0 | 0 | 0 |
22/08/2013 |
4.79
|
100 | 5.11 | 5.11 | 4.79 | 0 | 0 | 0 |
21/08/2013 |
5.11
|
800 | 4.87 | 5.11 | 4.87 | 0 | 0 | 0 |
20/08/2013 |
4.87
|
100 | 5.11 | 5.11 | 4.87 | 0 | 0 | 0 |
19/08/2013 |
5.11
|
500 | 4.79 | 5.11 | 5.11 | 0 | 0 | 0 |
16/08/2013 |
4.79
|
100 | 5.19 | 5.19 | 4.79 | 0 | 0 | 0 |
15/08/2013 |
5.19
|
1,200 | 4.95 | 5.19 | 5.11 | 0 | 0 | 0 |
14/08/2013 |
4.95
|
7,500 | 4.79 | 4.95 | 4.71 | 0 | 0 | 0 |
13/08/2013 |
4.79
|
700 | 5.11 | 5.11 | 4.79 | 200 | 0 | 0.0 |
12/08/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
09/08/2013 |
5.11
|
2,000 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
08/08/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
07/08/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
06/08/2013 |
5.11
|
2,100 | 4.71 | 5.11 | 4.71 | 0 | 0 | 0 |
05/08/2013 |
4.71
|
2,800 | 5.19 | 5.19 | 4.71 | 0 | 0 | 0 |
02/08/2013 |
5.19
|
1,500 | 5.19 | 5.19 | 4.71 | 0 | 0 | 0 |
01/08/2013 |
5.19
|
6,000 | 5.19 | 5.19 | 4.71 | 0 | 0 | 0 |
31/07/2013 |
5.19
|
2,500 | 5.27 | 5.27 | 4.79 | 0 | 0 | 0 |
30/07/2013 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
29/07/2013 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
26/07/2013 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
25/07/2013 |
5.27
|
300 | 5.51 | 5.51 | 5.27 | 0 | 0 | 0 |
24/07/2013 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
23/07/2013 |
5.51
|
200 | 5.19 | 5.51 | 5.51 | 0 | 0 | 0 |
22/07/2013 |
5.19
|
2,300 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 |
19/07/2013 |
5.19
|
1,700 | 5.43 | 5.43 | 5.19 | 0 | 0 | 0 |
18/07/2013 |
5.43
|
2,200 | 5.43 | 5.59 | 5.11 | 0 | 0 | 0 |
17/07/2013 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
16/07/2013 |
5.43
|
1,000 | 5.59 | 5.59 | 5.43 | 0 | 0 | 0 |
15/07/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
12/07/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
11/07/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
10/07/2013 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
09/07/2013 |
5.59
|
3,500 | 5.75 | 5.75 | 5.19 | 0 | 0 | 0 |
08/07/2013 |
5.75
|
1,100 | 5.43 | 5.75 | 5.35 | 0 | 0 | 0 |
05/07/2013 |
5.43
|
2,600 | 5.83 | 5.83 | 5.35 | 0 | 0 | 0 |