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) |
-0.30 | -1.76% | 13,800 | 3,600 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-21) |
-0.70 | -4.02% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-30) |
5.78 | 52.99% | 1,084,517 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-05) |
6.22 | 59.36% | 7,159,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-16) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
6.27
|
11,300 | 6.17 | 6.27 | 6.17 | 0 | 0 | 0 |
22/11/2013 |
6.17
|
10,100 | 6.12 | 6.17 | 6.17 | 0 | 0 | 0 |
21/11/2013 |
6.12
|
3,600 | 6.02 | 6.12 | 6.07 | 0 | 0 | 0 |
20/11/2013 |
6.02
|
10,200 | 5.92 | 6.22 | 6.02 | 0 | 0 | 0 |
19/11/2013 |
5.92
|
11,900 | 5.97 | 5.97 | 5.92 | 0 | 0 | 0 |
18/11/2013 |
5.97
|
3,500 | 5.92 | 5.97 | 5.92 | 0 | 0 | 0 |
15/11/2013 |
5.92
|
5,400 | 6.17 | 6.17 | 5.92 | 0 | 0 | 0 |
14/11/2013 |
6.17
|
6,200 | 6.41 | 6.41 | 6.17 | 0 | 0 | 0 |
13/11/2013 |
6.41
|
18,900 | 5.92 | 6.41 | 5.92 | 0 | 0 | 0 |
12/11/2013 |
5.92
|
13,900 | 5.67 | 5.92 | 5.67 | 0 | 0 | 0 |
11/11/2013 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
08/11/2013 |
5.67
|
5,000 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
07/11/2013 |
5.67
|
3,000 | 5.48 | 5.67 | 5.48 | 0 | 0 | 0 |
06/11/2013 |
5.48
|
10,500 | 5.48 | 5.48 | 5.43 | 0 | 0 | 0 |
05/11/2013 |
5.48
|
7,500 | 5.43 | 5.67 | 5.48 | 0 | 0 | 0 |
04/11/2013 |
5.43
|
17,900 | 4.93 | 5.43 | 5.43 | 0 | 0 | 0 |
01/11/2013 |
4.93
|
33,600 | 4.84 | 5.28 | 4.93 | 0 | 0 | 0 |
31/10/2013 |
4.84
|
5,100 | 4.98 | 5.18 | 4.84 | 0 | 0 | 0 |
30/10/2013 |
4.98
|
8,600 | 4.54 | 4.98 | 4.54 | 0 | 0 | 0 |
29/10/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
28/10/2013 |
4.54
|
1,000 | 4.49 | 4.54 | 4.54 | 0 | 0 | 0 |
25/10/2013 |
4.49
|
7,600 | 4.44 | 4.54 | 4.44 | 0 | 0 | 0 |
24/10/2013 |
4.44
|
6,500 | 4.34 | 4.44 | 4.39 | 0 | 0 | 0 |
23/10/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
22/10/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
21/10/2013 |
4.34
|
2,700 | 4.39 | 4.39 | 4.34 | 0 | 0 | 0 |
18/10/2013 |
4.39
|
500 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
17/10/2013 |
4.39
|
3,000 | 4.44 | 4.44 | 4.39 | 0 | 0 | 0 |
16/10/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
15/10/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
14/10/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
11/10/2013 |
4.44
|
1,500 | 4.69 | 4.69 | 4.44 | 0 | 0 | 0 |
10/10/2013 |
4.69
|
1,500 | 4.44 | 4.69 | 4.44 | 0 | 0 | 0 |
09/10/2013 |
4.44
|
2,000 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
08/10/2013 |
4.44
|
4,000 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
07/10/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
04/10/2013 |
4.44
|
4,400 | 4.69 | 4.69 | 4.29 | 0 | 0 | 0 |
03/10/2013 |
4.69
|
3,100 | 4.93 | 5.33 | 4.64 | 0 | 0 | 0 |
02/10/2013 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
01/10/2013 |
4.93
|
50 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
30/09/2013 |
4.93
|
700 | 5.43 | 5.43 | 4.93 | 0 | 0 | 0 |
27/09/2013 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
26/09/2013 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
25/09/2013 |
5.43
|
100 | 4.98 | 5.43 | 5.43 | 0 | 0 | 0 |
24/09/2013 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
23/09/2013 |
4.98
|
100 | 4.59 | 4.98 | 4.98 | 0 | 0 | 0 |
20/09/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
19/09/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
18/09/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
17/09/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
16/09/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
13/09/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
12/09/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
11/09/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
10/09/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
09/09/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
06/09/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
05/09/2013 |
4.59
|
2,000 | 4.39 | 4.59 | 4.59 | 0 | 0 | 0 |
04/09/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
03/09/2013 |
4.39
|
200 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
30/08/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
29/08/2013 |
4.39
|
500 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
28/08/2013 |
4.39
|
1,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
27/08/2013 |
4.39
|
200 | 4.34 | 4.39 | 4.34 | 0 | 0 | 0 |
26/08/2013 |
4.34
|
1,400 | 4.39 | 4.39 | 4.34 | 0 | 0 | 0 |
23/08/2013 |
4.39
|
13,400 | 4.19 | 4.39 | 3.95 | 0 | 11,100 | -0.1 |
22/08/2013 |
4.19
|
100 | 3.85 | 4.19 | 4.19 | 0 | 0 | 0 |
21/08/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
20/08/2013 |
3.85
|
100 | 4.14 | 4.14 | 3.85 | 0 | 0 | 0 |
19/08/2013 |
4.14
|
100 | 3.80 | 4.14 | 4.14 | 100 | 0 | 0.0 |
16/08/2013 |
3.80
|
200 | 4.10 | 4.10 | 3.75 | 0 | 0 | 0 |
15/08/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
14/08/2013 |
4.10
|
100 | 4.44 | 4.44 | 4.10 | 100 | 100 | 0 |
13/08/2013 |
4.44
|
300 | 4.64 | 5.08 | 4.44 | 100 | 100 | 0 |
12/08/2013 |
4.64
|
200 | 4.64 | 4.64 | 4.39 | 100 | 100 | 0 |
09/08/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
08/08/2013 |
4.64
|
2,000 | 4.24 | 4.64 | 3.95 | 200 | 200 | 0 |
07/08/2013 |
4.24
|
100 | 4.69 | 4.69 | 4.24 | 100 | 100 | 0 |
06/08/2013 |
4.69
|
11,000 | 4.54 | 4.69 | 4.69 | 0 | 0 | 0 |
05/08/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
02/08/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
01/08/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
31/07/2013 |
4.54
|
10,000 | 4.39 | 4.54 | 4.54 | 10,000 | 0 | 0.1 |
30/07/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
29/07/2013 |
4.39
|
1,000 | 4.19 | 4.39 | 4.39 | 1,000 | 0 | 0.0 |
26/07/2013 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
25/07/2013 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
24/07/2013 |
4.19
|
100 | 4.39 | 4.39 | 4.19 | 0 | 0 | 0 |
23/07/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
22/07/2013 |
4.39
|
1,300 | 4.84 | 4.84 | 4.39 | 0 | 0 | 0 |
19/07/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
18/07/2013 |
4.84
|
500 | 5.28 | 5.28 | 4.79 | 0 | 0 | 0 |
17/07/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
16/07/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
15/07/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
12/07/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
11/07/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
10/07/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
09/07/2013 |
5.28
|
500 | 4.84 | 5.28 | 5.28 | 0 | 0 | 0 |
08/07/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |