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 | 0% | 165,600 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-24) |
1.10 | 6.92% | 492,300 | 73,200 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-26) |
4.60 | 37.14% | 2,290,800 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-10-03) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-06) |
3.71 | 27.92% | 3,416,700 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-17) |
9.03 | 113.20% | 4,777,461 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2013 |
4.32
|
6,350 | 4.32 | 4.40 | 4.24 | 0 | 0 | 0 |
28/06/2013 |
4.32
|
20,220 | 4.40 | 4.49 | 4.32 | 0 | 0 | 0 |
27/06/2013 |
4.40
|
26,630 | 4.15 | 4.40 | 4.15 | 0 | 0 | 0 |
26/06/2013 |
4.15
|
9,060 | 4.40 | 4.49 | 4.15 | 0 | 0 | 0 |
25/06/2013 |
4.40
|
63,310 | 4.65 | 4.82 | 4.40 | 0 | 0 | 0 |
24/06/2013 |
4.65
|
11,750 | 4.98 | 4.98 | 4.65 | 0 | 2,860 | -0.0 |
21/06/2013 |
4.98
|
2,380 | 4.82 | 5.07 | 4.82 | 0 | 0 | 0 |
20/06/2013 |
4.82
|
110,080 | 4.82 | 5.15 | 4.82 | 0 | 0 | 0 |
19/06/2013 |
4.82
|
162,490 | 4.57 | 4.82 | 4.73 | 0 | 0 | 0 |
18/06/2013 |
4.57
|
155,560 | 4.32 | 4.57 | 4.32 | 0 | 1,400 | -0.0 |
17/06/2013 |
4.32
|
20,090 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 |
14/06/2013 |
4.40
|
7,330 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 |
13/06/2013 |
4.40
|
71,450 | 4.49 | 4.49 | 4.24 | 0 | 0 | 0 |
12/06/2013 |
4.49
|
41,870 | 4.49 | 4.57 | 4.49 | 0 | 0 | 0 |
11/06/2013 |
4.49
|
67,450 | 4.24 | 4.49 | 4.15 | 0 | 0 | 0 |
10/06/2013 |
4.24
|
38,920 | 4.15 | 4.24 | 4.07 | 0 | 500 | -0.0 |
07/06/2013 |
4.15
|
12,230 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 |
06/06/2013 |
4.07
|
9,930 | 3.99 | 4.07 | 3.99 | 0 | 0 | 0 |
05/06/2013 |
3.99
|
14,680 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 |
04/06/2013 |
4.07
|
19,050 | 3.99 | 4.15 | 4.07 | 0 | 0 | 0 |
03/06/2013 |
3.99
|
27,900 | 4.07 | 4.24 | 3.99 | 0 | 0 | 0 |
31/05/2013 |
4.07
|
82,560 | 3.99 | 4.24 | 3.99 | 0 | 0 | 0 |
30/05/2013 |
3.99
|
56,750 | 3.90 | 4.07 | 3.82 | 0 | 0 | 0 |
29/05/2013 |
3.90
|
12,220 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
28/05/2013 |
3.90
|
34,760 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
27/05/2013 |
3.99
|
32,690 | 3.90 | 4.15 | 3.82 | 0 | 0 | 0 |
24/05/2013 |
3.90
|
35,210 | 3.82 | 3.90 | 3.74 | 0 | 0 | 0 |
23/05/2013 |
3.82
|
64,630 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 |
22/05/2013 |
3.99
|
30,530 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
21/05/2013 |
3.99
|
61,640 | 3.74 | 3.99 | 3.74 | 0 | 3,520 | -0.0 |
20/05/2013 |
3.74
|
10,550 | 3.90 | 3.90 | 3.74 | 0 | 70 | -0.0 |
17/05/2013 |
3.90
|
72,920 | 3.65 | 3.90 | 3.41 | 0 | 0 | 0 |
16/05/2013 |
3.65
|
25,740 | 3.90 | 4.15 | 3.65 | 0 | 0 | 0 |
15/05/2013 |
3.90
|
72,040 | 4.15 | 4.15 | 3.90 | 0 | 0 | 0 |
14/05/2013 |
4.15
|
49,980 | 4.40 | 4.40 | 4.15 | 0 | 0 | 0 |
13/05/2013 |
4.40
|
25,310 | 4.49 | 4.49 | 4.32 | 0 | 0 | 0 |
10/05/2013 |
4.49
|
62,300 | 4.57 | 4.57 | 4.40 | 0 | 0 | 0 |
09/05/2013 |
4.57
|
125,360 | 4.32 | 4.57 | 4.40 | 0 | 0 | 0 |
08/05/2013 |
4.32
|
38,430 | 4.57 | 4.57 | 4.32 | 0 | 0 | 0 |
07/05/2013 |
4.57
|
143,510 | 4.49 | 4.65 | 4.57 | 0 | 0 | 0 |
06/05/2013 |
4.49
|
113,320 | 4.24 | 4.49 | 4.49 | 0 | 0 | 0 |
03/05/2013 |
4.24
|
113,460 | 3.99 | 4.24 | 3.90 | 0 | 0 | 0 |
02/05/2013 |
3.99
|
24,550 | 3.90 | 3.99 | 3.74 | 0 | 10,760 | -0.1 |
26/04/2013 |
3.90
|
12,350 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 |
25/04/2013 |
3.90
|
7,870 | 3.82 | 3.90 | 3.74 | 0 | 10 | -0.0 |
24/04/2013 |
3.82
|
8,620 | 3.65 | 3.82 | 3.65 | 0 | 0 | 0 |
23/04/2013 |
3.65
|
3,930 | 3.65 | 3.82 | 3.49 | 0 | 0 | 0 |
22/04/2013 |
3.65
|
30,750 | 3.65 | 3.90 | 3.65 | 0 | 0 | 0 |
18/04/2013 |
3.65
|
4,660 | 3.82 | 3.90 | 3.65 | 0 | 0 | 0 |
17/04/2013 |
3.82
|
2,010 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
16/04/2013 |
3.90
|
8,100 | 3.82 | 3.90 | 3.65 | 0 | 0 | 0 |
15/04/2013 |
3.82
|
400 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
12/04/2013 |
3.82
|
19,790 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
11/04/2013 |
3.82
|
7,360 | 3.99 | 3.99 | 3.82 | 0 | 0 | 0 |
10/04/2013 |
3.99
|
11,780 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 |
09/04/2013 |
4.07
|
17,630 | 4.15 | 4.15 | 3.99 | 10 | 2,460 | -0.0 |
08/04/2013 |
4.15
|
23,040 | 4.07 | 4.24 | 4.07 | 0 | 0 | 0 |
05/04/2013 |
4.07
|
20,220 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 |
04/04/2013 |
4.07
|
2,160 | 4.15 | 4.24 | 4.07 | 0 | 0 | 0 |
03/04/2013 |
4.15
|
19,300 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
02/04/2013 |
4.24
|
25,920 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
01/04/2013 |
4.24
|
16,340 | 3.99 | 4.24 | 4.15 | 0 | 0 | 0 |
29/03/2013 |
3.99
|
6,850 | 4.24 | 4.32 | 3.99 | 0 | 0 | 0 |
28/03/2013 |
4.24
|
11,070 | 4.07 | 4.32 | 3.90 | 0 | 400 | -0.0 |
27/03/2013 |
4.07
|
17,320 | 4.24 | 4.24 | 4.07 | 0 | 2,200 | -0.0 |
26/03/2013 |
4.24
|
36,270 | 4.49 | 4.49 | 4.24 | 0 | 0 | 0 |
25/03/2013 |
4.49
|
4,340 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 |
22/03/2013 |
4.49
|
37,670 | 4.49 | 4.65 | 4.24 | 0 | 0 | 0 |
21/03/2013 |
4.49
|
5,230 | 4.40 | 4.57 | 4.24 | 0 | 0 | 0 |
20/03/2013 |
4.40
|
1,960 | 4.49 | 4.57 | 4.32 | 0 | 0 | 0 |
19/03/2013 |
4.49
|
39,560 | 4.73 | 4.73 | 4.49 | 0 | 0 | 0 |
18/03/2013 |
4.73
|
11,760 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 |
15/03/2013 |
4.73
|
27,720 | 4.65 | 4.82 | 4.57 | 0 | 0 | 0 |
14/03/2013 |
4.65
|
42,590 | 4.40 | 4.65 | 4.32 | 0 | 2,880 | -0.0 |
13/03/2013 |
4.40
|
53,710 | 4.49 | 4.57 | 4.24 | 0 | 0 | 0 |
12/03/2013 |
4.49
|
53,370 | 4.73 | 4.73 | 4.49 | 0 | 2,260 | -0.0 |
11/03/2013 |
4.73
|
22,580 | 4.98 | 5.07 | 4.73 | 0 | 0 | 0 |
08/03/2013 |
4.98
|
47,500 | 4.90 | 5.15 | 4.90 | 0 | 0 | 0 |
07/03/2013 |
4.90
|
85,200 | 4.65 | 4.90 | 4.73 | 0 | 0 | 0 |
06/03/2013 |
4.65
|
44,190 | 4.40 | 4.65 | 4.49 | 0 | 0 | 0 |
05/03/2013 |
4.40
|
59,290 | 4.15 | 4.40 | 4.15 | 0 | 0 | 0 |
04/03/2013 |
4.15
|
115,060 | 3.90 | 4.15 | 4.15 | 0 | 0 | 0 |
01/03/2013 |
3.90
|
3,440 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
28/02/2013 |
3.90
|
4,040 | 3.74 | 3.99 | 3.90 | 0 | 0 | 0 |
27/02/2013 |
3.74
|
9,420 | 3.74 | 3.90 | 3.57 | 0 | 0 | 0 |
26/02/2013 |
3.74
|
28,930 | 3.82 | 3.82 | 3.74 | 0 | 0 | 0 |
25/02/2013 |
3.82
|
1,610 | 3.82 | 3.99 | 3.82 | 0 | 0 | 0 |
22/02/2013 |
3.82
|
14,800 | 3.82 | 3.99 | 3.74 | 0 | 0 | 0 |
21/02/2013 |
3.82
|
56,150 | 3.90 | 4.15 | 3.82 | 0 | 0 | 0 |
20/02/2013 |
3.90
|
2,730 | 3.82 | 3.99 | 3.82 | 0 | 0 | 0 |
19/02/2013 |
3.82
|
25,010 | 3.99 | 3.99 | 3.82 | 0 | 380 | -0.0 |
18/02/2013 |
3.99
|
3,500 | 3.74 | 3.99 | 3.74 | 0 | 0 | 0 |
08/02/2013 |
3.74
|
31,730 | 3.82 | 3.99 | 3.74 | 0 | 0 | 0 |
07/02/2013 |
3.82
|
20,890 | 3.82 | 3.99 | 3.74 | 0 | 0 | 0 |
06/02/2013 |
3.82
|
5,860 | 3.57 | 3.82 | 3.74 | 0 | 0 | 0 |
05/02/2013 |
3.57
|
32,960 | 3.82 | 3.82 | 3.57 | 0 | 0 | 0 |
04/02/2013 |
3.82
|
3,200 | 3.74 | 3.82 | 3.65 | 0 | 1,540 | -0.0 |
01/02/2013 |
3.74
|
26,600 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 |
31/01/2013 |
3.90
|
55,620 | 3.99 | 4.15 | 3.74 | 0 | 750 | -0.0 |
30/01/2013 |
3.99
|
18,420 | 3.74 | 3.99 | 3.74 | 0 | 0 | 0 |