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) |
-2.10 | -5.28% | 2,794,500 | 50,230 | 1.9 |
36.20
39.80
37.70
|
2 tháng
(2024-07-22) |
-1.15 | -2.96% | 7,776,200 | 155,030 | 5.9 |
36.20
42
37.70
|
3 tháng
(2024-06-21) |
3.02 | 8.72% | 15,270,600 | 91,545 | 1.8 |
34.20
42
37.70
|
6 tháng
(2024-03-25) |
3.55 | 10.39% | 30,906,400 | -593,755 | -22.5 |
29.71
42
37.70
|
12 tháng
(2023-09-25) |
8.09 | 27.30% | 58,615,000 | 1,323,310 | 35.9 |
25.22
42
37.70
|
24 tháng
(2022-09-30) |
15.29 | 68.21% | 102,239,600 | 3,055,010 | 80.0 |
13.04
42
37.70
|
36 tháng
(2021-10-05) |
-6.35 | -14.42% | 251,902,000 | 4,286,589 | 181.8 |
13.04
51.55
37.70
|
60 tháng
(2019-10-16) |
25.83 | 217.66% | 409,317,560 | 3,266,859 | 205.0 |
8.44
51.55
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
3.64
|
15,060 | 3.86 | 3.89 | 3.60 | 0 | 10,600 | -0.1 |
01/07/2013 |
3.86
|
10 | 3.82 | 3.86 | 3.86 | 0 | 0 | 0 |
28/06/2013 |
3.82
|
130 | 3.64 | 3.82 | 3.64 | 0 | 0 | 0 |
27/06/2013 |
3.64
|
1,820 | 3.67 | 3.67 | 3.46 | 0 | 0 | 0 |
26/06/2013 |
3.67
|
7,240 | 3.86 | 3.86 | 3.67 | 0 | 0 | 0 |
25/06/2013 |
3.86
|
6,510 | 3.89 | 3.89 | 3.67 | 0 | 0 | 0 |
24/06/2013 |
3.89
|
30 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
21/06/2013 |
3.89
|
2,460 | 3.89 | 3.89 | 3.78 | 0 | 2,000 | -0.0 |
20/06/2013 |
3.89
|
6,000 | 3.86 | 4.00 | 3.86 | 0 | 3,000 | -0.0 |
19/06/2013 |
3.86
|
14,580 | 3.86 | 3.86 | 3.78 | 0 | 0 | 0 |
18/06/2013 |
3.86
|
1,220 | 3.82 | 3.89 | 3.64 | 0 | 0 | 0 |
17/06/2013 |
3.82
|
5,510 | 3.93 | 3.93 | 3.82 | 0 | 0 | 0 |
14/06/2013 |
3.93
|
2,540 | 3.78 | 3.93 | 3.67 | 0 | 0 | 0 |
13/06/2013 |
3.78
|
2,030 | 3.78 | 3.86 | 3.67 | 0 | 0 | 0 |
12/06/2013 |
3.78
|
2,870 | 3.71 | 3.78 | 3.75 | 0 | 0 | 0 |
11/06/2013 |
3.71
|
11,450 | 3.71 | 3.71 | 3.56 | 0 | 10 | -0.0 |
10/06/2013 |
3.71
|
13,080 | 3.71 | 3.86 | 3.71 | 0 | 0 | 0 |
07/06/2013 |
3.71
|
7,730 | 3.64 | 3.71 | 3.60 | 0 | 0 | 0 |
06/06/2013 |
3.64
|
30,130 | 3.71 | 3.82 | 3.64 | 0 | 0 | 0 |
05/06/2013 |
3.71
|
2,390 | 3.96 | 3.96 | 3.71 | 0 | 0 | 0 |
04/06/2013 |
3.96
|
1,020 | 3.82 | 3.96 | 3.71 | 0 | 0 | 0 |
03/06/2013 |
3.82
|
1,580 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 |
31/05/2013 |
4.00
|
4,840 | 3.93 | 4.11 | 3.67 | 0 | 0 | 0 |
30/05/2013 |
3.93
|
7,830 | 4.22 | 4.22 | 3.93 | 0 | 760 | -0.0 |
29/05/2013 |
4.22
|
8,870 | 3.96 | 4.22 | 3.71 | 0 | 0 | 0 |
28/05/2013 |
3.96
|
4,480 | 4.26 | 4.26 | 3.96 | 0 | 0 | 0 |
27/05/2013 |
4.26
|
1,720 | 4.55 | 4.55 | 4.26 | 710 | 0 | 0.0 |
24/05/2013 |
4.55
|
70 | 4.33 | 4.58 | 4.33 | 40 | 0 | 0.0 |
23/05/2013 |
4.33
|
20 | 4.07 | 4.33 | 4.33 | 0 | 0 | 0 |
22/05/2013 |
4.07
|
11,430 | 4.37 | 4.37 | 4.07 | 0 | 0 | 0 |
21/05/2013 |
4.37
|
450 | 4.66 | 4.66 | 4.37 | 0 | 0 | 0 |
20/05/2013 |
4.66
|
60 | 4.37 | 4.66 | 4.11 | 0 | 0 | 0 |
17/05/2013 |
4.37
|
10 | 4.69 | 4.69 | 4.37 | 0 | 0 | 0 |
16/05/2013 |
4.69
|
20 | 4.80 | 4.80 | 4.69 | 0 | 0 | 0 |
15/05/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
14/05/2013 |
4.80
|
10 | 4.55 | 4.80 | 4.80 | 0 | 0 | 0 |
13/05/2013 |
4.55
|
1,010 | 4.37 | 4.62 | 4.55 | 0 | 0 | 0 |
10/05/2013 |
4.37
|
20 | 4.66 | 4.66 | 4.37 | 0 | 0 | 0 |
09/05/2013 |
4.66
|
40 | 4.98 | 4.98 | 4.66 | 0 | 0 | 0 |
08/05/2013 |
4.98
|
470 | 5.06 | 5.06 | 4.73 | 0 | 0 | 0 |
07/05/2013 |
5.06
|
10 | 4.84 | 5.06 | 5.06 | 0 | 0 | 0 |
06/05/2013 |
4.84
|
70 | 4.84 | 4.84 | 4.51 | 0 | 0 | 0 |
03/05/2013 |
4.84
|
10 | 4.55 | 4.84 | 4.84 | 0 | 0 | 0 |
02/05/2013 |
4.55
|
70 | 4.55 | 4.55 | 4.29 | 0 | 10 | -0.0 |
26/04/2013 |
4.55
|
2,610 | 4.55 | 4.55 | 4.33 | 0 | 0 | 0 |
25/04/2013 |
4.55
|
5,000 | 4.87 | 4.87 | 4.55 | 0 | 0 | 0 |
24/04/2013 |
4.87
|
40 | 5.02 | 5.27 | 4.69 | 0 | 0 | 0 |
23/04/2013 |
5.02
|
40 | 5.06 | 5.06 | 5.02 | 0 | 0 | 0 |
22/04/2013 |
5.06
|
10 | 4.80 | 5.06 | 5.06 | 0 | 0 | 0 |
18/04/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
17/04/2013 |
4.80
|
20 | 4.58 | 4.80 | 4.66 | 0 | 0 | 0 |
16/04/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
15/04/2013 |
4.58
|
30 | 4.44 | 4.66 | 4.18 | 0 | 0 | 0 |
12/04/2013 |
4.44
|
160 | 4.77 | 4.77 | 4.44 | 0 | 0 | 0 |
11/04/2013 |
4.77
|
40 | 4.47 | 4.77 | 4.66 | 0 | 0 | 0 |
10/04/2013 |
4.47
|
120 | 4.18 | 4.47 | 4.18 | 0 | 0 | 0 |
09/04/2013 |
4.18
|
1,410 | 4.18 | 4.18 | 4.07 | 0 | 560 | -0.0 |
08/04/2013 |
4.18
|
190 | 4.47 | 4.77 | 4.18 | 0 | 0 | 0 |
05/04/2013 |
4.47
|
10 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
04/04/2013 |
4.47
|
10 | 4.80 | 4.80 | 4.47 | 0 | 0 | 0 |
03/04/2013 |
4.80
|
970 | 4.73 | 5.02 | 4.40 | 0 | 0 | 0 |
02/04/2013 |
4.73
|
120 | 4.69 | 4.87 | 4.73 | 0 | 0 | 0 |
01/04/2013 |
4.69
|
50 | 4.62 | 4.69 | 4.66 | 0 | 0 | 0 |
29/03/2013 |
4.62
|
30 | 4.62 | 4.91 | 4.62 | 0 | 0 | 0 |
28/03/2013 |
4.62
|
220 | 4.58 | 4.87 | 4.62 | 0 | 0 | 0 |
27/03/2013 |
4.58
|
10 | 4.29 | 4.58 | 4.58 | 0 | 0 | 0 |
26/03/2013 |
4.29
|
60 | 4.04 | 4.29 | 4.29 | 0 | 0 | 0 |
25/03/2013 |
4.04
|
150 | 4.15 | 4.40 | 4.04 | 0 | 0 | 0 |
22/03/2013 |
4.15
|
100 | 4.18 | 4.18 | 4.15 | 0 | 0 | 0 |
21/03/2013 |
4.18
|
1,310 | 4.37 | 4.62 | 4.18 | 0 | 0 | 0 |
20/03/2013 |
4.37
|
40 | 4.44 | 4.69 | 4.37 | 0 | 0 | 0 |
19/03/2013 |
4.44
|
270 | 4.66 | 4.84 | 4.44 | 0 | 0 | 0 |
18/03/2013 |
4.66
|
2,630 | 4.73 | 4.87 | 4.55 | 0 | 0 | 0 |
15/03/2013 |
4.73
|
290 | 4.62 | 4.91 | 4.33 | 0 | 0 | 0 |
14/03/2013 |
4.62
|
560 | 4.66 | 4.91 | 4.37 | 0 | 0 | 0 |
13/03/2013 |
4.66
|
60 | 4.98 | 4.98 | 4.66 | 0 | 0 | 0 |
12/03/2013 |
4.98
|
340 | 4.87 | 5.09 | 4.55 | 0 | 0 | 0 |
11/03/2013 |
4.87
|
10 | 4.62 | 4.87 | 4.87 | 0 | 0 | 0 |
08/03/2013 |
4.62
|
10 | 4.37 | 4.62 | 4.62 | 0 | 0 | 0 |
07/03/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
06/03/2013 |
4.37
|
1,140 | 4.55 | 4.80 | 4.26 | 0 | 0 | 0 |
05/03/2013 |
4.55
|
500 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
04/03/2013 |
4.55
|
260 | 4.84 | 4.84 | 4.51 | 0 | 0 | 0 |
01/03/2013 |
4.84
|
1,280 | 5.20 | 5.20 | 4.84 | 0 | 0 | 0 |
28/02/2013 |
5.20
|
10 | 5.09 | 5.20 | 5.20 | 0 | 0 | 0 |
27/02/2013 |
5.09
|
1,000 | 5.24 | 5.24 | 5.09 | 0 | 0 | 0 |
26/02/2013 |
5.24
|
500 | 5.27 | 5.27 | 5.24 | 0 | 0 | 0 |
25/02/2013 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
22/02/2013 |
5.27
|
10 | 5.13 | 5.27 | 5.27 | 0 | 0 | 0 |
21/02/2013 |
5.13
|
100 | 5.09 | 5.24 | 4.80 | 0 | 0 | 0 |
20/02/2013 |
5.09
|
10 | 4.80 | 5.09 | 5.09 | 0 | 0 | 0 |
19/02/2013 |
4.80
|
280 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
18/02/2013 |
4.95
|
410 | 5.06 | 5.09 | 4.91 | 0 | 0 | 0 |
08/02/2013 |
5.06
|
690 | 4.98 | 5.06 | 4.66 | 0 | 0 | 0 |
07/02/2013 |
4.98
|
220 | 4.87 | 4.98 | 4.87 | 0 | 0 | 0 |
06/02/2013 |
4.87
|
30 | 4.69 | 4.87 | 4.84 | 0 | 0 | 0 |
05/02/2013 |
4.69
|
440 | 5.02 | 5.24 | 4.69 | 0 | 0 | 0 |
04/02/2013 |
5.02
|
6,100 | 5.38 | 5.38 | 5.02 | 0 | 0 | 0 |
01/02/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
31/01/2013 |
5.38
|
13,250 | 5.09 | 5.38 | 4.77 | 9,720 | 0 | 0.1 |