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) |
-0.15 | -1.16% | 172,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.35 | -2.66% | 567,400 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-21) |
-1.20 | -8.57% | 1,608,600 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-2.05 | -13.80% | 4,737,500 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-25) |
0.79 | 6.60% | 17,298,800 | -480,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-09-30) |
0.43 | 3.48% | 21,715,500 | -473,716 | -2.0 |
9.67
17.71
12.95
|
36 tháng
(2021-10-05) |
0.22 | 1.73% | 28,627,000 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-16) |
5.10 | 66.32% | 43,445,970 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
4.38
|
530,410 | 4.10 | 4.38 | 4.13 | 0 | 2,000 | -0.0 |
01/07/2013 |
4.10
|
98,890 | 4.16 | 4.16 | 4.01 | 3,000 | 0 | 0.0 |
28/06/2013 |
4.16
|
71,220 | 4.19 | 4.26 | 4.13 | 0 | 0 | 0 |
27/06/2013 |
4.19
|
232,280 | 4.10 | 4.19 | 4.10 | 1,400 | 0 | 0.0 |
26/06/2013 |
4.10
|
184,570 | 4.10 | 4.16 | 3.92 | 600 | 0 | 0.0 |
25/06/2013 |
4.10
|
289,650 | 4.29 | 4.32 | 4.01 | 0 | 0 | 0 |
24/06/2013 |
4.29
|
137,420 | 4.38 | 4.50 | 4.16 | 0 | 0 | 0 |
21/06/2013 |
4.38
|
188,960 | 4.29 | 4.38 | 4.22 | 0 | 0 | 0 |
20/06/2013 |
4.29
|
145,280 | 4.41 | 4.41 | 4.29 | 0 | 0 | 0 |
19/06/2013 |
4.41
|
138,390 | 4.32 | 4.47 | 4.32 | 0 | 0 | 0 |
18/06/2013 |
4.32
|
348,350 | 4.47 | 4.50 | 4.29 | 0 | 0 | 0 |
17/06/2013 |
4.47
|
308,230 | 4.75 | 4.81 | 4.47 | 0 | 0 | 0 |
14/06/2013 |
4.75
|
258,880 | 4.72 | 4.84 | 4.69 | 0 | 0 | 0 |
13/06/2013 |
4.72
|
294,940 | 4.81 | 4.84 | 4.66 | 0 | 0 | 0 |
12/06/2013 |
4.81
|
170,880 | 4.84 | 4.90 | 4.81 | 0 | 0 | 0 |
11/06/2013 |
4.84
|
359,830 | 4.84 | 4.93 | 4.81 | 0 | 0 | 0 |
10/06/2013 |
4.84
|
454,660 | 5.46 | 5.46 | 4.84 | 0 | 1,200 | -0.0 |
07/06/2013 |
5.46
|
433,920 | 5.53 | 5.66 | 5.40 | 0 | 0 | 0 |
06/06/2013 |
5.53
|
497,430 | 5.26 | 5.53 | 5.30 | 0 | 0 | 0 |
05/06/2013 |
5.26
|
592,200 | 5.06 | 5.40 | 5.06 | 46,200 | 0 | 0.7 |
04/06/2013 |
5.06
|
563,400 | 5.10 | 5.26 | 5.06 | 300 | 0 | 0.0 |
03/06/2013 |
5.10
|
533,570 | 5.43 | 5.43 | 5.10 | 0 | 0 | 0 |
31/05/2013 |
5.43
|
640,110 | 5.60 | 5.63 | 5.36 | 0 | 0 | 0 |
30/05/2013 |
5.60
|
610,570 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 |
29/05/2013 |
5.60
|
442,690 | 5.63 | 5.83 | 5.56 | 0 | 0 | 0 |
28/05/2013 |
5.63
|
456,760 | 5.33 | 5.63 | 5.30 | 0 | 0 | 0 |
27/05/2013 |
5.33
|
947,180 | 5.33 | 5.53 | 5.26 | 300 | 0 | 0.0 |
24/05/2013 |
5.33
|
508,010 | 5.16 | 5.43 | 5.20 | 300 | 0 | 0.0 |
23/05/2013 |
5.16
|
581,280 | 5.23 | 5.43 | 5.10 | 0 | 0 | 0 |
22/05/2013 |
5.23
|
648,680 | 5.33 | 5.40 | 5.16 | 300 | 100 | 0.0 |
21/05/2013 |
5.33
|
564,260 | 5.00 | 5.33 | 5.06 | 0 | 0 | 0 |
20/05/2013 |
5.00
|
622,780 | 4.70 | 5.00 | 4.66 | 0 | 0 | 0 |
17/05/2013 |
4.70
|
704,490 | 4.56 | 4.73 | 4.53 | 1,270 | 0 | 0.0 |
16/05/2013 |
4.56
|
327,670 | 4.43 | 4.60 | 4.46 | 0 | 0 | 0 |
15/05/2013 |
4.43
|
111,570 | 4.36 | 4.46 | 4.33 | 0 | 0 | 0 |
14/05/2013 |
4.36
|
335,180 | 4.50 | 4.50 | 4.33 | 0 | 0 | 0 |
13/05/2013 |
4.50
|
261,840 | 4.60 | 4.63 | 4.50 | 0 | 0 | 0 |
10/05/2013 |
4.60
|
227,830 | 4.60 | 4.66 | 4.53 | 0 | 0 | 0 |
09/05/2013 |
4.60
|
286,390 | 4.50 | 4.63 | 4.53 | 0 | 0 | 0 |
08/05/2013 |
4.50
|
514,220 | 4.63 | 4.70 | 4.46 | 0 | 0 | 0 |
07/05/2013 |
4.63
|
560,510 | 4.46 | 4.70 | 4.50 | 0 | 0 | 0 |
06/05/2013 |
4.46
|
372,500 | 4.30 | 4.56 | 4.30 | 0 | 0 | 0 |
03/05/2013 |
4.30
|
333,690 | 4.30 | 4.33 | 4.23 | 50,230 | 0 | 0.6 |
02/05/2013 |
4.30
|
287,920 | 4.16 | 4.36 | 4.23 | 0 | 0 | 0 |
26/04/2013 |
4.16
|
412,240 | 4.10 | 4.30 | 4.10 | 600 | 0 | 0.0 |
25/04/2013 |
4.10
|
283,690 | 4.23 | 4.23 | 4.06 | 0 | 0 | 0 |
24/04/2013 |
4.23
|
131,740 | 4.20 | 4.26 | 4.16 | 0 | 0 | 0 |
23/04/2013 |
4.20
|
490,160 | 3.93 | 4.20 | 4.06 | 0 | 0 | 0 |
22/04/2013 |
3.93
|
448,860 | 3.90 | 4.03 | 3.83 | 0 | 0 | 0 |
18/04/2013 |
3.90
|
238,690 | 3.96 | 3.96 | 3.83 | 0 | 0 | 0 |
17/04/2013 |
3.96
|
346,150 | 3.93 | 4.03 | 3.86 | 0 | 0 | 0 |
16/04/2013 |
3.93
|
330,750 | 4.00 | 4.03 | 3.76 | 0 | 0 | 0 |
15/04/2013 |
4.00
|
457,320 | 4.26 | 4.26 | 4.00 | 0 | 0 | 0 |
12/04/2013 |
4.26
|
540,520 | 4.10 | 4.36 | 4.10 | 0 | 0 | 0 |
11/04/2013 |
4.10
|
560,250 | 3.83 | 4.10 | 4.03 | 0 | 0 | 0 |
10/04/2013 |
3.83
|
954,440 | 4.03 | 4.30 | 3.83 | 0 | 0 | 0 |
09/04/2013 |
4.03
|
598,820 | 4.00 | 4.13 | 4.03 | 0 | 0 | 0 |
08/04/2013 |
4.00
|
638,820 | 3.76 | 4.00 | 3.93 | 0 | 0 | 0 |
05/04/2013 |
3.76
|
638,220 | 3.53 | 3.76 | 3.50 | 0 | 0 | 0 |
04/04/2013 |
3.53
|
122,810 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 |
03/04/2013 |
3.53
|
117,560 | 3.53 | 3.56 | 3.50 | 0 | 0 | 0 |
02/04/2013 |
3.53
|
494,200 | 3.53 | 3.63 | 3.53 | 0 | 0 | 0 |
01/04/2013 |
3.53
|
232,880 | 3.43 | 3.53 | 3.36 | 0 | 0 | 0 |
29/03/2013 |
3.43
|
189,350 | 3.36 | 3.43 | 3.20 | 0 | 0 | 0 |
28/03/2013 |
3.36
|
185,710 | 3.46 | 3.50 | 3.36 | 0 | 0 | 0 |
27/03/2013 |
3.46
|
213,500 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 |
26/03/2013 |
3.56
|
347,340 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 |
25/03/2013 |
3.50
|
134,900 | 3.46 | 3.60 | 3.43 | 0 | 0 | 0 |
22/03/2013 |
3.46
|
344,290 | 3.53 | 3.63 | 3.33 | 0 | 0 | 0 |
21/03/2013 |
3.53
|
585,270 | 3.50 | 3.66 | 3.53 | 0 | 0 | 0 |
20/03/2013 |
3.50
|
131,390 | 3.50 | 3.56 | 3.43 | 1,000 | 0 | 0.0 |
19/03/2013 |
3.50
|
218,090 | 3.46 | 3.50 | 3.36 | 0 | 0 | 0 |
18/03/2013 |
3.46
|
280,670 | 3.43 | 3.56 | 3.40 | 0 | 0 | 0 |
15/03/2013 |
3.43
|
171,960 | 3.56 | 3.60 | 3.43 | 0 | 0 | 0 |
14/03/2013 |
3.56
|
636,850 | 3.33 | 3.56 | 3.30 | 0 | 0 | 0 |
13/03/2013 |
3.33
|
327,210 | 3.23 | 3.40 | 3.23 | 0 | 0 | 0 |
12/03/2013 |
3.23
|
197,880 | 3.13 | 3.26 | 3.13 | 0 | 0 | 0 |
11/03/2013 |
3.13
|
153,590 | 3.03 | 3.20 | 3.00 | 0 | 0 | 0 |
08/03/2013 |
3.03
|
68,340 | 3.00 | 3.06 | 3.00 | 0 | 0 | 0 |
07/03/2013 |
3.00
|
104,530 | 3.06 | 3.13 | 3.00 | 0 | 0 | 0 |
06/03/2013 |
3.06
|
150,510 | 2.86 | 3.06 | 2.90 | 0 | 0 | 0 |
05/03/2013 |
2.86
|
247,550 | 3.03 | 3.03 | 2.83 | 0 | 0 | 0 |
04/03/2013 |
3.03
|
379,640 | 3.23 | 3.23 | 3.03 | 0 | 0 | 0 |
01/03/2013 |
3.23
|
121,700 | 3.30 | 3.33 | 3.20 | 40 | 0 | 0.0 |
28/02/2013 |
3.30
|
239,920 | 3.23 | 3.40 | 3.20 | 0 | 0 | 0 |
27/02/2013 |
3.23
|
287,360 | 3.20 | 3.26 | 3.06 | 0 | 0 | 0 |
26/02/2013 |
3.20
|
443,250 | 3.43 | 3.43 | 3.20 | 0 | 0 | 0 |
25/02/2013 |
3.43
|
282,150 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
22/02/2013 |
3.50
|
597,870 | 3.33 | 3.56 | 3.23 | 0 | 0 | 0 |
21/02/2013 |
3.33
|
986,790 | 3.36 | 3.60 | 3.33 | 0 | 0 | 0 |
20/02/2013 |
3.36
|
460,280 | 3.16 | 3.36 | 3.20 | 0 | 0 | 0 |
19/02/2013 |
3.16
|
669,360 | 3.00 | 3.20 | 2.93 | 0 | 0 | 0 |
18/02/2013 |
3.00
|
216,400 | 2.86 | 3.00 | 2.83 | 100 | 0 | 0.0 |
08/02/2013 |
2.86
|
91,630 | 2.76 | 2.86 | 2.76 | 0 | 0 | 0 |
07/02/2013 |
2.76
|
92,480 | 2.76 | 2.83 | 2.73 | 0 | 0 | 0 |
06/02/2013 |
2.76
|
107,470 | 2.66 | 2.83 | 2.70 | 0 | 0 | 0 |
05/02/2013 |
2.66
|
101,850 | 2.73 | 2.73 | 2.66 | 0 | 10,000 | -0.1 |
04/02/2013 |
2.73
|
117,980 | 2.73 | 2.83 | 2.73 | 0 | 0 | 0 |
01/02/2013 |
2.73
|
115,070 | 2.73 | 2.80 | 2.66 | 0 | 4,000 | -0.0 |
31/01/2013 |
2.73
|
218,560 | 2.83 | 2.83 | 2.73 | 0 | 0 | 0 |