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) |
0.50 | 1.33% | 64,600 | -600 | -0.0 |
37.20
38.35
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 146,200 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-24) |
-1.90 | -4.76% | 170,100 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 352,500 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-26) |
5.50 | 16.92% | 846,900 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-10-03) |
-3 | -7.32% | 1,348,500 | -58,710 | -6.1 |
31.35
43.80
38
|
36 tháng
(2021-10-06) |
-18.47 | -32.71% | 2,866,500 | -1,112,650 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-17) |
10.25 | 36.93% | 8,479,890 | -905,020 | -2,667.7 |
26.70
63.18
38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
5.34
|
26,520 | 5.11 | 5.43 | 5.07 | 0 | 720 | -0.0 |
20/11/2013 |
5.11
|
26,300 | 5.11 | 5.16 | 4.98 | 0 | 0 | 0 |
19/11/2013 |
5.11
|
6,060 | 5.16 | 5.16 | 5.11 | 0 | 0 | 0 |
18/11/2013 |
5.16
|
11,490 | 5.11 | 5.16 | 5.11 | 1,390 | 0 | 0.0 |
15/11/2013 |
5.11
|
1,100 | 5.02 | 5.11 | 4.93 | 110 | 0 | 0.0 |
14/11/2013 |
5.02
|
4,370 | 5.02 | 5.07 | 5.02 | 0 | 0 | 0 |
13/11/2013 |
5.02
|
8,430 | 4.93 | 5.07 | 5.02 | 0 | 0 | 0 |
12/11/2013 |
4.93
|
13,100 | 5.07 | 5.16 | 4.93 | 1,900 | 0 | 0.0 |
11/11/2013 |
5.07
|
14,180 | 4.98 | 5.11 | 5.07 | 0 | 0 | 0 |
08/11/2013 |
4.98
|
9,660 | 4.93 | 5.02 | 4.93 | 0 | 0 | 0 |
07/11/2013 |
4.93
|
1,200 | 5.16 | 5.16 | 4.93 | 1,200 | 0 | 0.0 |
06/11/2013 |
5.16
|
260 | 5.02 | 5.16 | 5.02 | 0 | 0 | 0 |
05/11/2013 |
5.02
|
19,570 | 4.75 | 5.02 | 4.80 | 0 | 0 | 0 |
04/11/2013 |
4.75
|
7,340 | 4.66 | 4.75 | 4.71 | 0 | 0 | 0 |
01/11/2013 |
4.66
|
4,780 | 4.62 | 4.71 | 4.62 | 0 | 0 | 0 |
31/10/2013 |
4.62
|
2,140 | 4.53 | 4.62 | 4.57 | 0 | 0 | 0 |
30/10/2013 |
4.53
|
1,020 | 4.53 | 4.53 | 4.53 | 1,020 | 0 | 0.0 |
29/10/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
28/10/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
25/10/2013 |
4.53
|
1,440 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
24/10/2013 |
4.53
|
270 | 4.53 | 4.57 | 4.53 | 100 | 0 | 0.0 |
23/10/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
22/10/2013 |
4.53
|
35,500 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
21/10/2013 |
4.53
|
2,460 | 4.62 | 4.62 | 4.53 | 0 | 400 | -0.0 |
18/10/2013 |
4.62
|
850 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
17/10/2013 |
4.62
|
1,900 | 4.57 | 4.62 | 4.44 | 0 | 0 | 0 |
16/10/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
15/10/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
14/10/2013 |
4.57
|
1,040 | 4.53 | 4.57 | 4.57 | 0 | 0 | 0 |
11/10/2013 |
4.53
|
500 | 4.53 | 4.53 | 4.30 | 0 | 0 | 0 |
10/10/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
09/10/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
08/10/2013 |
4.53
|
15,340 | 4.66 | 4.66 | 4.53 | 0 | 0 | 0 |
07/10/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
04/10/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
03/10/2013 |
4.66
|
120 | 4.48 | 4.66 | 4.39 | 0 | 0 | 0 |
02/10/2013 |
4.48
|
1,990 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
01/10/2013 |
4.48
|
5,710 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
30/09/2013 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
27/09/2013 |
4.48
|
20 | 4.22 | 4.48 | 4.48 | 0 | 0 | 0 |
26/09/2013 |
4.22
|
6,110 | 4.39 | 4.39 | 4.22 | 0 | 0 | 0 |
25/09/2013 |
4.39
|
1,400 | 4.26 | 4.39 | 4.39 | 0 | 0 | 0 |
24/09/2013 |
4.26
|
1,700 | 4.22 | 4.26 | 4.26 | 0 | 0 | 0 |
23/09/2013 |
4.22
|
6,540 | 4.30 | 4.30 | 4.22 | 0 | 0 | 0 |
20/09/2013 |
4.30
|
100 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
19/09/2013 |
4.39
|
1,650 | 4.35 | 4.39 | 4.30 | 0 | 0 | 0 |
18/09/2013 |
4.35
|
1,540 | 4.39 | 4.39 | 4.35 | 0 | 0 | 0 |
17/09/2013 |
4.39
|
2,310 | 4.48 | 4.48 | 4.17 | 0 | 0 | 0 |
16/09/2013 |
4.48
|
6,860 | 4.48 | 4.57 | 4.48 | 0 | 0 | 0 |
13/09/2013 |
4.48
|
590 | 4.48 | 4.48 | 4.48 | 590 | 0 | 0.0 |
12/09/2013 |
4.48
|
3,700 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 |
11/09/2013 |
4.57
|
650 | 4.71 | 4.71 | 4.57 | 0 | 0 | 0 |
10/09/2013 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
09/09/2013 |
4.71
|
1,010 | 4.53 | 4.71 | 4.48 | 0 | 0 | 0 |
06/09/2013 |
4.53
|
10,200 | 4.53 | 4.53 | 4.53 | 9,000 | 0 | 0.1 |
05/09/2013 |
4.53
|
1,800 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
04/09/2013 |
4.53
|
300 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
03/09/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
30/08/2013 |
4.53
|
5,670 | 4.53 | 4.53 | 4.53 | 1,000 | 0 | 0.0 |
29/08/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
28/08/2013 |
4.53
|
510 | 4.53 | 4.71 | 4.53 | 0 | 0 | 0 |
27/08/2013 |
4.53
|
510 | 4.71 | 4.71 | 4.53 | 0 | 500 | -0.0 |
26/08/2013 |
4.71
|
10 | 4.48 | 4.71 | 4.71 | 0 | 0 | 0 |
23/08/2013 |
4.48
|
5,020 | 4.71 | 4.71 | 4.48 | 0 | 0 | 0 |
22/08/2013 |
4.71
|
6,230 | 4.71 | 4.71 | 4.48 | 0 | 0 | 0 |
21/08/2013 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
20/08/2013 |
4.71
|
5,400 | 4.71 | 4.71 | 4.48 | 0 | 0 | 0 |
19/08/2013 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
16/08/2013 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
15/08/2013 |
4.71
|
2,630 | 4.71 | 4.71 | 4.48 | 0 | 0 | 0 |
14/08/2013 |
4.71
|
10 | 4.48 | 4.71 | 4.71 | 0 | 0 | 0 |
13/08/2013 |
4.48
|
3,100 | 4.53 | 4.53 | 4.48 | 0 | 0 | 0 |
12/08/2013 |
4.53
|
6,890 | 4.71 | 4.71 | 4.48 | 0 | 0 | 0 |
09/08/2013 |
4.71
|
1,090 | 4.71 | 4.71 | 4.53 | 0 | 0 | 0 |
08/08/2013 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
07/08/2013 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
06/08/2013 |
4.71
|
710 | 4.71 | 4.84 | 4.71 | 0 | 0 | 0 |
05/08/2013 |
4.71
|
1,010 | 4.62 | 4.71 | 4.48 | 0 | 0 | 0 |
02/08/2013 |
4.62
|
600 | 4.75 | 4.75 | 4.62 | 0 | 0 | 0 |
01/08/2013 |
4.75
|
130 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 |
31/07/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
30/07/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
29/07/2013 |
4.75
|
1,000 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
26/07/2013 |
4.75
|
210 | 4.84 | 4.84 | 4.53 | 0 | 0 | 0 |
25/07/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
24/07/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
23/07/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
22/07/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
19/07/2013 |
4.84
|
1,070 | 4.80 | 4.84 | 4.57 | 0 | 0 | 0 |
18/07/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
17/07/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
16/07/2013 |
4.80
|
1,010 | 4.75 | 4.80 | 4.62 | 0 | 0 | 0 |
15/07/2013 |
4.75
|
1,410 | 4.80 | 4.80 | 4.57 | 1,110 | 0 | 0.0 |
12/07/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
11/07/2013 |
4.80
|
1,700 | 4.71 | 4.80 | 4.57 | 0 | 0 | 0 |
10/07/2013 |
4.71
|
210 | 4.71 | 4.71 | 4.53 | 0 | 0 | 0 |
09/07/2013 |
4.71
|
210 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 |
08/07/2013 |
4.75
|
40 | 4.66 | 4.75 | 4.62 | 0 | 0 | 0 |
05/07/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
04/07/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |