| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.10 | -1.27% | 1,414,400 | -1,700 | -0.0 |
7.60
8
7.70
|
|
2 tháng
(2024-09-16) |
-0.10 | -1.27% | 3,065,900 | -1,500 | -0.0 |
7.60
8.10
7.70
|
|
3 tháng
(2024-08-19) |
-0.40 | -4.88% | 4,276,000 | 39,800 | 0.3 |
7.60
8.20
7.70
|
|
6 tháng
(2024-05-20) |
-0.40 | -4.88% | 19,494,300 | 246,342 | 2.0 |
7.50
9.40
7.70
|
|
12 tháng
(2023-11-21) |
-1.70 | -17.89% | 45,471,015 | 217,672 | 1.7 |
7.50
10
7.70
|
|
24 tháng
(2022-11-28) |
0.98 | 14.44% | 243,688,471 | -217,558 | -5.3 |
6.82
14.02
7.70
|
|
36 tháng
(2021-12-01) |
-17.58 | -69.27% | 425,874,577 | -955,569 | -14.6 |
4.90
25.76
7.70
|
|
60 tháng
(2019-12-12) |
1.98 | 33.91% | 823,636,273 | -4,033,161 | -35.2 |
4.10
26.22
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/08/2013 |
3.08
|
46,600 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 29/08/2013 |
3.14
|
40,700 | 3.08 | 3.14 | 3.08 | 0 | 0 | 0 |
| 28/08/2013 |
3.08
|
20,785 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 27/08/2013 |
3.14
|
6,200 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 26/08/2013 |
3.20
|
42,400 | 3.20 | 3.26 | 3.08 | 0 | 0 | 0 |
| 23/08/2013 |
3.20
|
74,700 | 3.14 | 3.20 | 3.14 | 0 | 2,100 | -0.0 |
| 22/08/2013 |
3.14
|
29,900 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 21/08/2013 |
3.20
|
24,600 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 20/08/2013 |
3.26
|
37,200 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
| 19/08/2013 |
3.26
|
10,600 | 3.20 | 3.26 | 3.20 | 0 | 3,000 | -0.0 |
| 16/08/2013 |
3.20
|
9,800 | 3.26 | 3.26 | 3.20 | 0 | 3,000 | -0.0 |
| 15/08/2013 |
3.26
|
96,060 | 3.14 | 3.26 | 3.14 | 34,500 | 32,400 | 0.0 |
| 14/08/2013 |
3.14
|
60,000 | 3.14 | 3.20 | 3.14 | 53,100 | 20,200 | 0.2 |
| 13/08/2013 |
3.14
|
31,600 | 3.20 | 3.20 | 3.14 | 0 | 5,000 | -0.0 |
| 12/08/2013 |
3.20
|
19,300 | 3.26 | 3.26 | 3.14 | 0 | 6,400 | -0.0 |
| 09/08/2013 |
3.26
|
3,700 | 3.26 | 3.26 | 3.20 | 0 | 1,000 | -0.0 |
| 08/08/2013 |
3.26
|
38,350 | 3.26 | 3.26 | 3.20 | 0 | 11,500 | -0.1 |
| 07/08/2013 |
3.26
|
35,100 | 3.26 | 3.26 | 3.20 | 26,900 | 13,100 | 0.1 |
| 06/08/2013 |
3.26
|
33,100 | 3.20 | 3.26 | 3.14 | 26,500 | 10,000 | 0.1 |
| 05/08/2013 |
3.20
|
48,500 | 3.20 | 3.20 | 3.14 | 22,500 | 15,000 | 0.0 |
| 02/08/2013 |
3.20
|
25,610 | 3.20 | 3.20 | 3.14 | 15,500 | 8,000 | 0.0 |
| 01/08/2013 |
3.20
|
20,400 | 3.20 | 3.20 | 3.14 | 10,000 | 0 | 0.1 |
| 31/07/2013 |
3.20
|
2,900 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 30/07/2013 |
3.20
|
19,100 | 3.20 | 3.20 | 3.14 | 3,700 | 0 | 0.0 |
| 29/07/2013 |
3.20
|
47,400 | 3.20 | 3.20 | 3.20 | 17,100 | 0 | 0.1 |
| 26/07/2013 |
3.20
|
84,600 | 3.20 | 3.26 | 3.14 | 34,200 | 27,000 | 0.0 |
| 25/07/2013 |
3.20
|
26,300 | 3.26 | 3.26 | 3.20 | 0 | 9,100 | -0.0 |
| 24/07/2013 |
3.26
|
72,500 | 3.26 | 3.26 | 3.26 | 0 | 3,000 | -0.0 |
| 23/07/2013 |
3.26
|
28,500 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 22/07/2013 |
3.33
|
41,100 | 3.33 | 3.33 | 3.26 | 0 | 100 | -0.0 |
| 19/07/2013 |
3.33
|
11,600 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 18/07/2013 |
3.33
|
13,000 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 17/07/2013 |
3.33
|
97,300 | 3.33 | 3.39 | 3.26 | 20,000 | 0 | 0.1 |
| 16/07/2013 |
3.33
|
76,700 | 3.33 | 3.33 | 3.33 | 0 | 85 | -0.0 |
| 15/07/2013 |
3.33
|
57,700 | 3.33 | 3.39 | 3.33 | 0 | 0 | 0 |
| 12/07/2013 |
3.33
|
29,500 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 11/07/2013 |
3.33
|
29,000 | 3.33 | 3.33 | 3.26 | 14,300 | 0 | 0.1 |
| 10/07/2013 |
3.33
|
4,400 | 3.33 | 3.33 | 3.26 | 1,000 | 0 | 0.0 |
| 09/07/2013 |
3.33
|
52,700 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
| 08/07/2013 |
3.26
|
57,100 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 05/07/2013 |
3.33
|
52,200 | 3.33 | 3.33 | 3.26 | 24,000 | 0 | 0.1 |
| 04/07/2013 |
3.33
|
42,200 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 03/07/2013 |
3.33
|
45,900 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
| 02/07/2013 |
3.33
|
17,200 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
| 01/07/2013 |
3.26
|
49,700 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
| 28/06/2013 |
3.33
|
23,700 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 27/06/2013 |
3.33
|
21,900 | 3.20 | 3.33 | 3.20 | 0 | 0 | 0 |
| 26/06/2013 |
3.20
|
82,200 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
| 25/06/2013 |
3.20
|
295,900 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
| 24/06/2013 |
3.33
|
159,000 | 3.39 | 3.39 | 3.33 | 0 | 0 | 0 |
| 21/06/2013 |
3.39
|
29,400 | 3.45 | 3.45 | 3.33 | 0 | 0 | 0 |
| 20/06/2013 |
3.45
|
218,300 | 3.52 | 3.52 | 3.39 | 60,000 | 0 | 0.3 |
| 19/06/2013 |
3.52
|
147,200 | 3.52 | 3.58 | 3.26 | 0 | 0 | 0 |
| 18/06/2013 |
3.52
|
37,600 | 3.52 | 3.58 | 3.45 | 0 | 0 | 0 |
| 17/06/2013 |
3.52
|
386,100 | 3.58 | 3.64 | 3.45 | 100,000 | 0 | 0.6 |
| 14/06/2013 |
3.58
|
204,400 | 3.52 | 3.64 | 3.52 | 100,000 | 0 | 0.6 |
| 13/06/2013 |
3.52
|
118,300 | 3.58 | 3.58 | 3.39 | 0 | 0 | 0 |
| 12/06/2013 |
3.58
|
127,800 | 3.52 | 3.58 | 3.45 | 0 | 30,000 | -0.2 |
| 11/06/2013 |
3.52
|
133,100 | 3.58 | 3.64 | 3.52 | 0 | 0 | 0 |
| 10/06/2013 |
3.58
|
231,200 | 3.58 | 3.64 | 3.52 | 0 | 1,000 | -0.0 |
| 07/06/2013 |
3.58
|
241,700 | 3.70 | 3.70 | 3.58 | 0 | 0 | 0 |
| 06/06/2013 |
3.70
|
232,500 | 3.70 | 3.77 | 3.58 | 0 | 0 | 0 |
| 05/06/2013 |
3.70
|
283,900 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
| 04/06/2013 |
3.77
|
544,100 | 3.83 | 3.95 | 3.70 | 0 | 0 | 0 |
| 03/06/2013 |
3.83
|
1,151,000 | 3.58 | 3.89 | 3.58 | 0 | 0 | 0 |
| 31/05/2013 |
3.58
|
225,600 | 3.58 | 3.70 | 3.52 | 10,000 | 0 | 0.1 |
| 30/05/2013 |
3.58
|
179,400 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
| 29/05/2013 |
3.58
|
930,600 | 3.45 | 3.64 | 3.45 | 0 | 0 | 0 |
| 28/05/2013 |
3.45
|
212,200 | 3.45 | 3.52 | 3.39 | 0 | 0 | 0 |
| 27/05/2013 |
3.45
|
463,200 | 3.39 | 3.58 | 3.39 | 0 | 0 | 0 |
| 24/05/2013 |
3.39
|
145,700 | 3.33 | 3.39 | 3.26 | 0 | 0 | 0 |
| 23/05/2013 |
3.33
|
693,900 | 3.14 | 3.45 | 3.14 | 0 | 0 | 0 |
| 22/05/2013 |
3.14
|
132,000 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 |
| 21/05/2013 |
3.20
|
213,800 | 3.08 | 3.20 | 3.08 | 0 | 2,000 | -0.0 |
| 20/05/2013 |
3.08
|
167,800 | 3.08 | 3.14 | 3.01 | 0 | 0 | 0 |
| 17/05/2013 |
3.08
|
43,600 | 3.14 | 3.14 | 3.01 | 0 | 0 | 0 |
| 16/05/2013 |
3.14
|
37,900 | 3.14 | 3.14 | 3.08 | 0 | 35 | -0.0 |
| 15/05/2013 |
3.14
|
76,900 | 3.08 | 3.14 | 3.08 | 0 | 0 | 0 |
| 14/05/2013 |
3.08
|
67,100 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 13/05/2013 |
3.14
|
43,300 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 10/05/2013 |
3.14
|
182,900 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 09/05/2013 |
3.14
|
91,100 | 3.08 | 3.14 | 3.08 | 0 | 0 | 0 |
| 08/05/2013 |
3.08
|
102,800 | 3.20 | 3.20 | 3.08 | 0 | 6,300 | -0.0 |
| 07/05/2013 |
3.20
|
77,300 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
| 06/05/2013 |
3.26
|
283,800 | 3.14 | 3.33 | 3.14 | 0 | 0 | 0 |
| 03/05/2013 |
3.14
|
40,200 | 3.08 | 3.14 | 3.01 | 0 | 0 | 0 |
| 02/05/2013 |
3.08
|
8,000 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 26/04/2013 |
3.14
|
125,600 | 3.14 | 3.20 | 3.14 | 1,000 | 0 | 0.0 |
| 25/04/2013 |
3.14
|
51,100 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 24/04/2013 |
3.14
|
36,500 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 |
| 23/04/2013 |
3.14
|
52,200 | 3.01 | 3.14 | 2.95 | 0 | 0 | 0 |
| 22/04/2013 |
3.01
|
41,100 | 3.14 | 3.14 | 3.01 | 0 | 0 | 0 |
| 18/04/2013 |
3.14
|
186,500 | 3.20 | 3.20 | 3.01 | 0 | 0 | 0 |
| 17/04/2013 |
3.20
|
69,900 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 |
| 16/04/2013 |
3.20
|
183,500 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 |
| 15/04/2013 |
3.20
|
176,700 | 3.20 | 3.20 | 3.08 | 0 | 0 | 0 |
| 12/04/2013 |
3.20
|
83,600 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
| 11/04/2013 |
3.20
|
121,700 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
| 10/04/2013 |
3.26
|
148,900 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
| 09/04/2013 |
3.33
|
173,000 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |