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 | -2.83% | 1,341,800 | -216,500 | -2.2 |
10
10.80
10.30
|
2 tháng
(2024-07-22) |
-0.50 | -4.63% | 2,991,600 | 182,800 | 2.0 |
9.90
10.80
10.30
|
3 tháng
(2024-06-21) |
-1.70 | -14.17% | 6,116,900 | 224,700 | 2.4 |
9.90
12
10.30
|
6 tháng
(2024-03-25) |
-2.40 | -18.90% | 23,294,700 | -1,004,100 | -14.6 |
9.90
13.70
10.30
|
12 tháng
(2023-09-25) |
-0.40 | -3.74% | 39,225,500 | -1,079,300 | -15.9 |
7.80
14.30
10.30
|
24 tháng
(2022-09-30) |
3.20 | 45.07% | 69,550,166 | -2,491,361 | -33.3 |
3.90
14.30
10.30
|
36 tháng
(2021-10-05) |
-1.50 | -12.71% | 104,339,952 | -4,166,061 | -68.5 |
3.90
22
10.30
|
60 tháng
(2019-10-16) |
-1.50 | -12.71% | 129,071,663 | -5,986,722 | -86.1 |
3.90
22
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2013 |
3.79
|
21,500 | 3.70 | 3.79 | 3.79 | 0 | 0 | 0 |
03/07/2013 |
3.70
|
13,700 | 3.79 | 3.87 | 3.70 | 0 | 0 | 0 |
02/07/2013 |
3.79
|
41,200 | 3.79 | 3.87 | 3.79 | 0 | 0 | 0 |
01/07/2013 |
3.79
|
3,200 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
28/06/2013 |
3.87
|
24,800 | 3.79 | 3.87 | 3.70 | 0 | 0 | 0 |
27/06/2013 |
3.79
|
61,400 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
26/06/2013 |
3.87
|
99,300 | 3.96 | 3.96 | 3.79 | 0 | 0 | 0 |
25/06/2013 |
3.96
|
62,200 | 3.96 | 4.05 | 3.87 | 0 | 0 | 0 |
24/06/2013 |
3.96
|
73,000 | 4.13 | 4.13 | 3.96 | 0 | 0 | 0 |
21/06/2013 |
4.13
|
91,800 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
20/06/2013 |
4.13
|
177,600 | 4.22 | 4.22 | 4.05 | 0 | 0 | 0 |
19/06/2013 |
4.22
|
133,600 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
18/06/2013 |
4.22
|
113,800 | 4.31 | 4.31 | 4.13 | 0 | 0 | 0 |
17/06/2013 |
4.31
|
117,800 | 4.39 | 4.39 | 4.22 | 0 | 0 | 0 |
14/06/2013 |
4.39
|
111,000 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 |
13/06/2013 |
4.39
|
131,500 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 |
12/06/2013 |
4.39
|
194,700 | 4.48 | 4.48 | 4.22 | 0 | 0 | 0 |
11/06/2013 |
4.48
|
126,100 | 4.48 | 4.48 | 4.31 | 0 | 0 | 0 |
10/06/2013 |
4.48
|
136,700 | 4.48 | 4.48 | 4.31 | 0 | 0 | 0 |
07/06/2013 |
4.48
|
227,200 | 4.56 | 4.56 | 4.39 | 0 | 0 | 0 |
06/06/2013 |
4.56
|
142,900 | 4.48 | 4.56 | 4.39 | 0 | 0 | 0 |
05/06/2013 |
4.48
|
131,100 | 4.48 | 4.48 | 4.39 | 0 | 0 | 0 |
04/06/2013 |
4.48
|
151,100 | 4.56 | 4.65 | 4.39 | 0 | 0 | 0 |
03/06/2013 |
4.56
|
195,100 | 4.48 | 4.65 | 4.39 | 0 | 0 | 0 |
31/05/2013 |
4.48
|
339,200 | 4.39 | 4.56 | 4.31 | 0 | 0 | 0 |
30/05/2013 |
4.39
|
124,300 | 4.39 | 4.39 | 4.22 | 0 | 0 | 0 |
29/05/2013 |
4.39
|
112,300 | 4.31 | 4.39 | 4.22 | 0 | 0 | 0 |
28/05/2013 |
4.31
|
196,300 | 4.39 | 4.39 | 4.22 | 0 | 0 | 0 |
27/05/2013 |
4.39
|
173,800 | 4.31 | 4.39 | 4.22 | 0 | 0 | 0 |
24/05/2013 |
4.31
|
107,200 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 |
23/05/2013 |
4.31
|
144,600 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 |
22/05/2013 |
4.31
|
154,800 | 4.22 | 4.39 | 4.13 | 0 | 0 | 0 |
21/05/2013 |
4.22
|
144,400 | 4.31 | 4.31 | 4.13 | 0 | 0 | 0 |
20/05/2013 |
4.31
|
147,800 | 4.31 | 4.31 | 4.13 | 0 | 0 | 0 |
17/05/2013 |
4.31
|
137,100 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 |
16/05/2013 |
4.31
|
84,300 | 4.31 | 4.31 | 4.13 | 0 | 0 | 0 |
15/05/2013 |
4.31
|
139,800 | 4.31 | 4.31 | 4.13 | 0 | 0 | 0 |
14/05/2013 |
4.31
|
192,100 | 4.31 | 4.31 | 4.13 | 0 | 0 | 0 |
13/05/2013 |
4.31
|
229,500 | 4.31 | 4.31 | 4.13 | 0 | 0 | 0 |
10/05/2013 |
4.31
|
245,100 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 |
09/05/2013 |
4.31
|
31,700 | 4.31 | 4.39 | 4.22 | 0 | 0 | 0 |
08/05/2013 |
4.31
|
54,000 | 4.31 | 4.39 | 4.22 | 0 | 0 | 0 |
07/05/2013 |
4.31
|
41,200 | 4.39 | 4.39 | 4.22 | 0 | 0 | 0 |
06/05/2013 |
4.39
|
105,800 | 4.22 | 4.39 | 4.22 | 0 | 0 | 0 |
03/05/2013 |
4.22
|
49,500 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
02/05/2013 |
4.22
|
53,100 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 |
26/04/2013 |
4.31
|
67,300 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 |
25/04/2013 |
4.31
|
57,600 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 |
24/04/2013 |
4.31
|
66,500 | 4.31 | 4.31 | 4.13 | 0 | 0 | 0 |
23/04/2013 |
4.31
|
52,700 | 4.22 | 4.31 | 4.13 | 0 | 0 | 0 |
22/04/2013 |
4.22
|
69,600 | 4.31 | 4.31 | 4.05 | 0 | 0 | 0 |
18/04/2013 |
4.31
|
62,300 | 4.31 | 4.31 | 4.13 | 0 | 0 | 0 |
17/04/2013 |
4.31
|
55,600 | 4.22 | 4.39 | 4.22 | 0 | 0 | 0 |
16/04/2013 |
4.22
|
66,700 | 4.13 | 4.22 | 4.13 | 0 | 0 | 0 |
15/04/2013 |
4.13
|
90,400 | 4.31 | 4.31 | 3.96 | 0 | 0 | 0 |
12/04/2013 |
4.31
|
43,800 | 4.31 | 4.39 | 4.13 | 0 | 0 | 0 |
11/04/2013 |
4.31
|
62,300 | 4.31 | 4.39 | 4.22 | 0 | 0 | 0 |
10/04/2013 |
4.31
|
124,200 | 4.48 | 4.48 | 4.31 | 0 | 0 | 0 |
09/04/2013 |
4.48
|
192,100 | 4.39 | 4.48 | 4.31 | 0 | 0 | 0 |
08/04/2013 |
4.39
|
80,700 | 4.39 | 4.48 | 4.31 | 0 | 0 | 0 |
05/04/2013 |
4.39
|
61,100 | 4.31 | 4.39 | 4.13 | 0 | 0 | 0 |
04/04/2013 |
4.31
|
38,100 | 4.39 | 4.39 | 4.22 | 0 | 0 | 0 |
03/04/2013 |
4.39
|
71,800 | 4.39 | 4.48 | 4.22 | 0 | 0 | 0 |
02/04/2013 |
4.39
|
114,700 | 4.48 | 4.65 | 4.31 | 0 | 0 | 0 |
01/04/2013 |
4.48
|
74,000 | 4.22 | 4.48 | 4.22 | 0 | 0 | 0 |
29/03/2013 |
4.22
|
26,000 | 4.39 | 4.39 | 4.05 | 0 | 0 | 0 |
28/03/2013 |
4.39
|
45,000 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 |
27/03/2013 |
4.39
|
35,900 | 4.39 | 4.48 | 4.31 | 0 | 0 | 0 |
26/03/2013 |
4.39
|
113,900 | 4.48 | 4.56 | 4.31 | 0 | 0 | 0 |
25/03/2013 |
4.48
|
114,100 | 4.74 | 4.74 | 4.31 | 0 | 0 | 0 |
22/03/2013 |
4.74
|
122,700 | 4.82 | 4.91 | 4.39 | 0 | 0 | 0 |
21/03/2013 |
4.82
|
59,800 | 4.91 | 4.91 | 4.74 | 0 | 0 | 0 |
20/03/2013 |
4.91
|
147,800 | 4.74 | 4.91 | 4.82 | 0 | 0 | 0 |
19/03/2013 |
4.74
|
74,300 | 4.91 | 4.91 | 4.74 | 0 | 0 | 0 |
18/03/2013 |
4.91
|
115,500 | 4.91 | 4.99 | 4.82 | 0 | 0 | 0 |
15/03/2013 |
4.91
|
133,100 | 4.99 | 5.08 | 4.82 | 0 | 0 | 0 |
14/03/2013 |
4.99
|
146,400 | 4.82 | 4.99 | 4.82 | 0 | 0 | 0 |
13/03/2013 |
4.82
|
97,000 | 4.99 | 4.99 | 4.82 | 0 | 0 | 0 |
12/03/2013 |
4.99
|
252,000 | 5.34 | 5.51 | 4.82 | 0 | 0 | 0 |
11/03/2013 |
5.34
|
199,800 | 5.25 | 5.51 | 5.08 | 0 | 0 | 0 |
08/03/2013 |
5.25
|
92,200 | 5.25 | 5.34 | 5.17 | 0 | 0 | 0 |
07/03/2013 |
5.25
|
152,700 | 5.51 | 5.51 | 5.08 | 0 | 0 | 0 |
06/03/2013 |
5.51
|
179,200 | 5.08 | 5.51 | 4.91 | 0 | 0 | 0 |
05/03/2013 |
5.08
|
139,900 | 5.17 | 5.25 | 4.65 | 0 | 0 | 0 |
04/03/2013 |
5.17
|
146,600 | 5.68 | 5.68 | 5.17 | 0 | 0 | 0 |
01/03/2013 |
5.68
|
178,600 | 5.68 | 5.77 | 5.60 | 0 | 0 | 0 |
28/02/2013 |
5.68
|
484,100 | 5.42 | 5.77 | 5.51 | 0 | 0 | 0 |
27/02/2013 |
5.42
|
197,200 | 5.34 | 5.51 | 4.99 | 0 | 0 | 0 |
26/02/2013 |
5.34
|
151,700 | 5.77 | 5.77 | 5.34 | 0 | 0 | 0 |
25/02/2013 |
5.77
|
183,300 | 5.77 | 5.77 | 5.60 | 0 | 0 | 0 |
22/02/2013 |
5.77
|
258,200 | 5.42 | 5.85 | 5.51 | 0 | 0 | 0 |
21/02/2013 |
5.42
|
448,800 | 5.42 | 5.85 | 5.34 | 0 | 0 | 0 |
20/02/2013 |
5.42
|
172,500 | 5.60 | 5.60 | 5.34 | 0 | 0 | 0 |
19/02/2013 |
5.60
|
119,200 | 5.51 | 5.60 | 5.42 | 0 | 0 | 0 |
18/02/2013 |
5.51
|
60,800 | 5.68 | 5.68 | 5.51 | 0 | 0 | 0 |
08/02/2013 |
5.68
|
164,800 | 5.17 | 5.68 | 4.82 | 0 | 0 | 0 |
07/02/2013 |
5.17
|
262,300 | 4.74 | 5.17 | 4.74 | 0 | 0 | 0 |
06/02/2013 |
4.74
|
25,600 | 4.56 | 4.74 | 4.56 | 0 | 0 | 0 |
05/02/2013 |
4.56
|
71,400 | 4.74 | 4.74 | 4.39 | 0 | 0 | 0 |
04/02/2013 |
4.74
|
88,400 | 4.56 | 4.82 | 4.31 | 0 | 0 | 0 |