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) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
5.94
|
169,400 | 6.12 | 6.35 | 5.94 | 0 | 0 | 0 |
04/07/2013 |
6.12
|
373,000 | 5.60 | 6.12 | 5.71 | 0 | 0 | 0 |
03/07/2013 |
5.60
|
164,400 | 5.60 | 5.60 | 5.48 | 0 | 0 | 0 |
02/07/2013 |
5.60
|
91,400 | 5.54 | 5.65 | 5.54 | 0 | 0 | 0 |
01/07/2013 |
5.54
|
83,900 | 5.60 | 5.60 | 5.42 | 0 | 0 | 0 |
28/06/2013 |
5.60
|
101,700 | 5.71 | 5.83 | 5.54 | 0 | 0 | 0 |
27/06/2013 |
5.71
|
43,500 | 5.54 | 5.71 | 5.60 | 0 | 0 | 0 |
26/06/2013 |
5.54
|
144,800 | 5.60 | 5.65 | 5.37 | 0 | 0 | 0 |
25/06/2013 |
5.60
|
367,900 | 5.89 | 5.89 | 5.37 | 0 | 0 | 0 |
24/06/2013 |
5.89
|
296,000 | 5.94 | 6.06 | 5.77 | 0 | 0 | 0 |
21/06/2013 |
5.94
|
429,000 | 5.83 | 6.06 | 5.77 | 0 | 0 | 0 |
20/06/2013 |
5.83
|
341,600 | 5.65 | 5.94 | 5.60 | 0 | 2,100 | -0.0 |
19/06/2013 |
5.65
|
201,300 | 5.94 | 5.94 | 5.65 | 6,000 | 0 | 0.1 |
18/06/2013 |
5.94
|
133,500 | 5.89 | 5.94 | 5.60 | 0 | 2,700 | -0.0 |
17/06/2013 |
5.89
|
315,400 | 5.89 | 6.35 | 5.83 | 2,100 | 14,400 | -0.1 |
14/06/2013 |
5.89
|
894,800 | 5.37 | 5.89 | 5.42 | 0 | 0 | 0 |
13/06/2013 |
5.37
|
165,000 | 5.25 | 5.42 | 5.31 | 0 | 0 | 0 |
12/06/2013 |
5.25
|
86,100 | 5.31 | 5.31 | 5.25 | 0 | 0 | 0 |
11/06/2013 |
5.31
|
31,800 | 5.37 | 5.42 | 5.25 | 0 | 0 | 0 |
10/06/2013 |
5.37
|
61,400 | 5.37 | 5.42 | 5.31 | 2,100 | 0 | 0.0 |
07/06/2013 |
5.37
|
151,900 | 5.25 | 5.42 | 5.19 | 20,900 | 0 | 0.2 |
06/06/2013 |
5.25
|
104,800 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 |
05/06/2013 |
5.37
|
128,300 | 5.25 | 5.37 | 5.19 | 0 | 0 | 0 |
04/06/2013 |
5.25
|
25,200 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 |
03/06/2013 |
5.42
|
73,600 | 5.42 | 5.42 | 5.37 | 0 | 0 | 0 |
31/05/2013 |
5.42
|
114,000 | 5.48 | 5.48 | 5.42 | 0 | 0 | 0 |
30/05/2013 |
5.48
|
43,600 | 5.48 | 5.48 | 5.42 | 0 | 0 | 0 |
29/05/2013 |
5.48
|
177,800 | 5.42 | 5.54 | 5.42 | 0 | 100 | -0.0 |
28/05/2013 |
5.42
|
85,100 | 5.37 | 5.42 | 5.37 | 0 | 0 | 0 |
27/05/2013 |
5.37
|
111,300 | 5.25 | 5.37 | 5.31 | 0 | 0 | 0 |
24/05/2013 |
5.25
|
81,800 | 5.25 | 5.31 | 5.19 | 0 | 0 | 0 |
23/05/2013 |
5.25
|
89,600 | 5.19 | 5.31 | 5.19 | 0 | 0 | 0 |
22/05/2013 |
5.19
|
59,400 | 5.13 | 5.25 | 5.19 | 0 | 0 | 0 |
21/05/2013 |
5.13
|
60,200 | 5.19 | 5.25 | 5.13 | 0 | 21 | -0.0 |
20/05/2013 |
5.19
|
60,200 | 5.13 | 5.19 | 5.13 | 0 | 0 | 0 |
17/05/2013 |
5.13
|
74,100 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
16/05/2013 |
5.13
|
29,200 | 5.19 | 5.19 | 5.13 | 0 | 0 | 0 |
15/05/2013 |
5.19
|
5,600 | 5.13 | 5.19 | 5.08 | 0 | 0 | 0 |
14/05/2013 |
5.13
|
64,800 | 5.08 | 5.13 | 5.08 | 0 | 0 | 0 |
13/05/2013 |
5.08
|
27,900 | 5.19 | 5.19 | 5.08 | 0 | 0 | 0 |
10/05/2013 |
5.19
|
10,200 | 5.19 | 5.19 | 5.13 | 0 | 0 | 0 |
09/05/2013 |
5.19
|
17,800 | 5.19 | 5.19 | 5.13 | 0 | 0 | 0 |
08/05/2013 |
5.19
|
9,700 | 5.13 | 5.19 | 5.13 | 0 | 0 | 0 |
07/05/2013 |
5.13
|
23,300 | 5.25 | 5.25 | 5.13 | 0 | 1,300 | -0.0 |
06/05/2013 |
5.25
|
54,800 | 5.25 | 5.31 | 5.19 | 0 | 0 | 0 |
03/05/2013 |
5.25
|
54,300 | 5.13 | 5.25 | 5.13 | 0 | 0 | 0 |
02/05/2013 |
5.13
|
9,000 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
26/04/2013 |
5.13
|
46,700 | 5.08 | 5.13 | 5.08 | 0 | 0 | 0 |
25/04/2013 |
5.08
|
40,400 | 5.08 | 5.13 | 5.02 | 0 | 0 | 0 |
24/04/2013 |
5.08
|
25,600 | 5.08 | 5.13 | 5.08 | 0 | 0 | 0 |
23/04/2013 |
5.08
|
68,700 | 5.08 | 5.13 | 5.08 | 0 | 0 | 0 |
22/04/2013 |
5.08
|
36,700 | 5.19 | 5.37 | 5.08 | 0 | 0 | 0 |
18/04/2013 |
5.19
|
45,400 | 5.25 | 5.25 | 5.13 | 0 | 0 | 0 |
17/04/2013 |
5.25
|
204,900 | 5.08 | 5.48 | 5.13 | 0 | 0 | 0 |
16/04/2013 |
5.08
|
58,200 | 5.08 | 5.08 | 4.96 | 0 | 0 | 0 |
15/04/2013 |
5.08
|
52,000 | 5.13 | 5.13 | 5.02 | 0 | 0 | 0 |
12/04/2013 |
5.13
|
82,300 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
11/04/2013 |
5.13
|
82,700 | 5.08 | 5.19 | 5.08 | 0 | 0 | 0 |
10/04/2013 |
5.08
|
145,100 | 5.25 | 5.25 | 5.02 | 0 | 0 | 0 |
09/04/2013 |
5.25
|
53,700 | 5.25 | 5.31 | 5.19 | 0 | 0 | 0 |
08/04/2013 |
5.25
|
235,500 | 5.02 | 5.31 | 5.13 | 0 | 0 | 0 |
05/04/2013 |
5.02
|
104,600 | 5.08 | 5.19 | 5.02 | 0 | 0 | 0 |
04/04/2013 |
5.08
|
73,000 | 5.13 | 5.19 | 5.02 | 0 | 0 | 0 |
03/04/2013 |
5.13
|
74,000 | 5.08 | 5.19 | 5.02 | 0 | 0 | 0 |
02/04/2013 |
5.08
|
229,600 | 5.31 | 5.31 | 5.08 | 0 | 0 | 0 |
01/04/2013 |
5.31
|
116,500 | 5.31 | 5.37 | 5.19 | 0 | 0 | 0 |
29/03/2013 |
5.31
|
220,400 | 5.13 | 5.31 | 4.90 | 0 | 0 | 0 |
28/03/2013 |
5.13
|
75,900 | 5.25 | 5.25 | 5.02 | 0 | 6,200 | -0.1 |
27/03/2013 |
5.25
|
52,600 | 5.25 | 5.25 | 5.13 | 0 | 0 | 0 |
26/03/2013 |
5.25
|
181,000 | 5.13 | 5.37 | 5.19 | 0 | 0 | 0 |
25/03/2013 |
5.13
|
231,200 | 4.90 | 5.19 | 4.90 | 0 | 0 | 0 |
22/03/2013 |
4.90
|
50,000 | 4.96 | 4.96 | 4.79 | 0 | 0 | 0 |
21/03/2013 |
4.96
|
59,500 | 4.90 | 4.96 | 4.85 | 0 | 0 | 0 |
20/03/2013 |
4.90
|
59,700 | 4.96 | 4.96 | 4.90 | 0 | 0 | 0 |
19/03/2013 |
4.96
|
54,800 | 4.96 | 4.96 | 4.90 | 0 | 0 | 0 |
18/03/2013 |
4.96
|
42,100 | 5.02 | 5.02 | 4.90 | 0 | 0 | 0 |
15/03/2013 |
5.02
|
85,600 | 4.85 | 5.02 | 4.85 | 0 | 0 | 0 |
14/03/2013 |
4.85
|
20,700 | 4.85 | 4.90 | 4.85 | 0 | 0 | 0 |
13/03/2013 |
4.85
|
45,600 | 4.85 | 4.90 | 4.73 | 0 | 0 | 0 |
12/03/2013 |
4.85
|
33,200 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
11/03/2013 |
4.85
|
54,100 | 4.73 | 4.85 | 4.67 | 0 | 0 | 0 |
08/03/2013 |
4.73
|
11,200 | 4.67 | 4.79 | 4.67 | 0 | 0 | 0 |
07/03/2013 |
4.67
|
17,900 | 4.79 | 4.79 | 4.62 | 0 | 0 | 0 |
06/03/2013 |
4.79
|
11,700 | 4.67 | 4.79 | 4.67 | 0 | 0 | 0 |
05/03/2013 |
4.67
|
41,000 | 4.67 | 4.79 | 4.62 | 0 | 0 | 0 |
04/03/2013 |
4.67
|
127,500 | 4.90 | 4.90 | 4.62 | 0 | 0 | 0 |
01/03/2013 |
4.90
|
32,200 | 4.85 | 4.96 | 4.85 | 0 | 0 | 0 |
28/02/2013 |
4.85
|
54,900 | 4.90 | 5.02 | 4.85 | 0 | 0 | 0 |
27/02/2013 |
4.90
|
92,500 | 4.73 | 4.90 | 4.62 | 0 | 0 | 0 |
26/02/2013 |
4.73
|
109,400 | 5.02 | 5.02 | 4.62 | 0 | 0 | 0 |
25/02/2013 |
5.02
|
24,200 | 5.13 | 5.19 | 4.96 | 0 | 0 | 0 |
22/02/2013 |
5.13
|
201,300 | 4.90 | 5.37 | 4.85 | 0 | 0 | 0 |
21/02/2013 |
4.90
|
168,300 | 5.37 | 5.42 | 4.85 | 0 | 0 | 0 |
20/02/2013 |
5.37
|
77,900 | 5.25 | 5.37 | 5.13 | 0 | 0 | 0 |
19/02/2013 |
5.25
|
119,900 | 5.25 | 5.37 | 5.19 | 0 | 0 | 0 |
18/02/2013 |
5.25
|
90,700 | 5.08 | 5.42 | 5.02 | 0 | 0 | 0 |
08/02/2013 |
5.08
|
127,900 | 5.08 | 5.08 | 4.90 | 0 | 0 | 0 |
07/02/2013 |
5.08
|
34,500 | 5.08 | 5.13 | 4.96 | 0 | 0 | 0 |
06/02/2013 |
5.08
|
56,300 | 5.02 | 5.08 | 4.96 | 0 | 0 | 0 |
05/02/2013 |
5.02
|
119,400 | 4.96 | 5.08 | 4.96 | 0 | 0 | 0 |