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) |
-0.21 | -5.72% | 10,504,200 | 7,200 | 0.0 |
3.39
3.69
3.46
|
2 tháng
(2024-07-22) |
-0.36 | -9.42% | 31,256,100 | -1,000 | -0.1 |
3.37
3.82
3.46
|
3 tháng
(2024-06-24) |
-0.39 | -10.13% | 47,622,800 | -5,500 | -0.1 |
3.37
3.94
3.46
|
6 tháng
(2024-03-25) |
-1.03 | -22.94% | 152,462,700 | -504,103 | -2.3 |
3.37
4.51
3.46
|
12 tháng
(2023-09-26) |
-1.04 | -23.11% | 425,677,200 | 176,597 | 0.5 |
3.37
4.96
3.46
|
24 tháng
(2022-10-03) |
-2.41 | -41.06% | 1,262,588,700 | 15,378,147 | 65.9 |
3.10
6.03
3.46
|
36 tháng
(2021-10-06) |
-3.84 | -52.60% | 2,751,750,600 | 15,991,607 | 64.1 |
3.10
17.20
3.46
|
60 tháng
(2019-10-17) |
0.63 | 22.26% | 4,547,322,440 | 2,526,877 | 34.4 |
1.84
17.20
3.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
5.40
|
106,440 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
02/07/2013 |
5.50
|
306,850 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
01/07/2013 |
5.40
|
238,470 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
28/06/2013 |
5.50
|
225,530 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
27/06/2013 |
5.60
|
494,520 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
26/06/2013 |
5.30
|
309,710 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
25/06/2013 |
5.30
|
752,410 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
24/06/2013 |
5.60
|
544,170 | 5.69 | 5.79 | 5.50 | 0 | 0 | 0 |
21/06/2013 |
5.69
|
588,950 | 5.79 | 5.89 | 5.69 | 0 | 0 | 0 |
20/06/2013 |
5.79
|
1,042,900 | 5.50 | 5.79 | 5.60 | 309,348 | 715,493 | -2.4 |
19/06/2013 |
5.50
|
353,780 | 5.40 | 5.60 | 5.40 | 105,000 | 0 | 0.6 |
18/06/2013 |
5.40
|
628,240 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
17/06/2013 |
5.50
|
341,730 | 5.69 | 5.69 | 5.40 | 0 | 0 | 0 |
14/06/2013 |
5.69
|
423,010 | 5.60 | 5.89 | 5.60 | 0 | 0 | 0 |
13/06/2013 |
5.60
|
239,160 | 5.79 | 5.89 | 5.60 | 0 | 0 | 0 |
12/06/2013 |
5.79
|
382,970 | 5.79 | 5.89 | 5.69 | 0 | 0 | 0 |
11/06/2013 |
5.79
|
768,860 | 5.89 | 5.99 | 5.60 | 0 | 0 | 0 |
10/06/2013 |
5.89
|
500,100 | 5.99 | 6.18 | 5.89 | 0 | 0 | 0 |
07/06/2013 |
5.99
|
1,009,740 | 5.99 | 6.28 | 5.99 | 0 | 0 | 0 |
06/06/2013 |
5.99
|
641,340 | 5.99 | 6.09 | 5.89 | 0 | 0 | 0 |
05/06/2013 |
5.99
|
842,000 | 5.89 | 6.09 | 5.79 | 0 | 10,000 | -0.1 |
04/06/2013 |
5.89
|
1,941,070 | 5.89 | 6.28 | 5.89 | 0 | 11,800 | -0.1 |
03/06/2013 |
5.89
|
730,470 | 5.60 | 5.89 | 5.69 | 0 | 0 | 0 |
31/05/2013 |
5.60
|
510,590 | 5.79 | 5.99 | 5.60 | 0 | 0 | 0 |
30/05/2013 |
5.79
|
700,910 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
29/05/2013 |
5.79
|
962,260 | 5.60 | 5.89 | 5.60 | 0 | 0 | 0 |
28/05/2013 |
5.60
|
702,110 | 5.60 | 5.69 | 5.50 | 100,000 | 1,000 | 0.6 |
27/05/2013 |
5.60
|
1,193,360 | 5.50 | 5.69 | 5.40 | 0 | 0 | 0 |
24/05/2013 |
5.50
|
326,830 | 5.60 | 5.69 | 5.50 | 30,000 | 0 | 0.2 |
23/05/2013 |
5.60
|
765,960 | 5.60 | 5.79 | 5.60 | 100,000 | 10,000 | 0.5 |
22/05/2013 |
5.60
|
1,641,480 | 5.30 | 5.60 | 5.30 | 70,000 | 0 | 0.4 |
21/05/2013 |
5.30
|
563,110 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
20/05/2013 |
5.20
|
156,430 | 5.20 | 5.30 | 5.10 | 50,000 | 0 | 0.3 |
17/05/2013 |
5.20
|
347,150 | 5.20 | 5.30 | 5.10 | 108,720 | 0 | 0.6 |
16/05/2013 |
5.20
|
371,180 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
15/05/2013 |
5.10
|
314,900 | 5.01 | 5.20 | 5.01 | 0 | 0 | 0 |
14/05/2013 |
5.01
|
342,090 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
13/05/2013 |
5.10
|
168,870 | 5.01 | 5.20 | 5.01 | 0 | 0 | 0 |
10/05/2013 |
5.01
|
193,650 | 5.10 | 5.20 | 5.01 | 0 | 6,290 | -0.0 |
09/05/2013 |
5.10
|
282,790 | 5.01 | 5.20 | 5.01 | 0 | 51,990 | -0.3 |
08/05/2013 |
5.01
|
393,140 | 5.10 | 5.20 | 4.91 | 0 | 0 | 0 |
07/05/2013 |
5.10
|
238,390 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
06/05/2013 |
5.20
|
580,980 | 4.91 | 5.20 | 5.01 | 0 | 500 | -0.0 |
03/05/2013 |
4.91
|
139,670 | 4.81 | 5.01 | 4.81 | 0 | 0 | 0 |
02/05/2013 |
4.81
|
112,480 | 5.01 | 5.01 | 4.81 | 0 | 0 | 0 |
26/04/2013 |
5.01
|
184,720 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
25/04/2013 |
5.10
|
122,590 | 5.10 | 5.20 | 5.01 | 0 | 0 | 0 |
24/04/2013 |
5.10
|
72,670 | 5.01 | 5.20 | 4.91 | 0 | 0 | 0 |
23/04/2013 |
5.01
|
65,920 | 4.91 | 5.01 | 4.81 | 0 | 0 | 0 |
22/04/2013 |
4.91
|
202,760 | 5.01 | 5.01 | 4.91 | 0 | 0 | 0 |
18/04/2013 |
5.01
|
107,100 | 5.20 | 5.20 | 5.01 | 0 | 0 | 0 |
17/04/2013 |
5.20
|
200,360 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
16/04/2013 |
5.20
|
312,830 | 5.20 | 5.30 | 4.91 | 0 | 0 | 0 |
15/04/2013 |
5.20
|
617,420 | 5.50 | 5.69 | 5.20 | 0 | 0 | 0 |
12/04/2013 |
5.50
|
312,220 | 5.60 | 5.79 | 5.50 | 0 | 0 | 0 |
11/04/2013 |
5.60
|
386,900 | 5.89 | 5.99 | 5.60 | 0 | 0 | 0 |
10/04/2013 |
5.89
|
651,960 | 5.89 | 6.18 | 5.89 | 10,000 | 0 | 0.1 |
09/04/2013 |
5.89
|
256,210 | 5.89 | 5.99 | 5.79 | 0 | 0 | 0 |
08/04/2013 |
5.89
|
343,750 | 5.89 | 5.99 | 5.79 | 0 | 0 | 0 |
05/04/2013 |
5.89
|
296,530 | 5.89 | 5.99 | 5.79 | 0 | 0 | 0 |
04/04/2013 |
5.89
|
322,830 | 5.99 | 6.09 | 5.89 | 0 | 0 | 0 |
03/04/2013 |
5.99
|
240,980 | 6.09 | 6.18 | 5.89 | 0 | 0 | 0 |
02/04/2013 |
6.09
|
703,810 | 5.89 | 6.28 | 6.09 | 0 | 0 | 0 |
01/04/2013 |
5.89
|
564,260 | 5.60 | 5.89 | 5.60 | 0 | 0 | 0 |
29/03/2013 |
5.60
|
337,420 | 5.69 | 5.69 | 5.40 | 0 | 0 | 0 |
28/03/2013 |
5.69
|
795,990 | 6.09 | 6.18 | 5.69 | 0 | 0 | 0 |
27/03/2013 |
6.09
|
330,330 | 6.28 | 6.38 | 6.09 | 0 | 0 | 0 |
26/03/2013 |
6.28
|
365,110 | 6.18 | 6.48 | 6.28 | 10,000 | 0 | 0.1 |
25/03/2013 |
6.18
|
331,160 | 6.09 | 6.28 | 5.99 | 0 | 0 | 0 |
22/03/2013 |
6.09
|
632,340 | 6.38 | 6.48 | 5.99 | 0 | 0 | 0 |
21/03/2013 |
6.38
|
417,170 | 6.28 | 6.58 | 6.38 | 0 | 0 | 0 |
20/03/2013 |
6.28
|
512,600 | 6.48 | 6.48 | 6.28 | 0 | 0 | 0 |
19/03/2013 |
6.48
|
523,120 | 6.58 | 6.58 | 6.18 | 0 | 0 | 0 |
18/03/2013 |
6.58
|
568,020 | 6.77 | 6.77 | 6.48 | 0 | 0 | 0 |
15/03/2013 |
6.77
|
1,549,600 | 7.17 | 7.17 | 6.68 | 10,000 | 0 | 0.1 |
14/03/2013 |
7.17
|
1,059,740 | 7.26 | 7.56 | 6.97 | 404,070 | 20,000 | 2.8 |
13/03/2013 |
7.26
|
2,103,140 | 6.87 | 7.26 | 6.87 | 726,760 | 10 | 5.3 |
12/03/2013 |
6.87
|
1,125,470 | 6.48 | 6.87 | 6.48 | 332,180 | 0 | 2.3 |
11/03/2013 |
6.48
|
1,373,140 | 6.09 | 6.48 | 5.99 | 244,130 | 0 | 1.5 |
08/03/2013 |
6.09
|
418,530 | 6.09 | 6.18 | 5.99 | 178,220 | 0 | 1.1 |
07/03/2013 |
6.09
|
952,740 | 5.99 | 6.18 | 5.89 | 224,190 | 0 | 1.4 |
06/03/2013 |
5.99
|
382,690 | 5.89 | 6.09 | 5.89 | 266,210 | 0 | 1.6 |
05/03/2013 |
5.89
|
610,640 | 5.89 | 5.99 | 5.69 | 348,510 | 0 | 2.1 |
04/03/2013 |
5.89
|
1,405,080 | 6.09 | 6.09 | 5.79 | 716,470 | 0 | 4.3 |
01/03/2013 |
6.09
|
656,810 | 5.99 | 6.18 | 5.89 | 240,820 | 0 | 1.5 |
28/02/2013 |
5.99
|
479,320 | 5.89 | 6.28 | 5.99 | 0 | 0 | 0 |
27/02/2013 |
5.89
|
1,011,240 | 5.60 | 5.89 | 5.40 | 229,860 | 1,580 | 1.3 |
26/02/2013 |
5.60
|
1,588,830 | 5.60 | 5.89 | 5.40 | 277,180 | 4,000 | 1.6 |
25/02/2013 |
5.60
|
292,070 | 5.60 | 5.79 | 5.60 | 0 | 0 | 0 |
22/02/2013 |
5.60
|
1,022,480 | 5.79 | 5.99 | 5.50 | 10,000 | 0 | 0.1 |
21/02/2013 |
5.79
|
1,883,370 | 6.18 | 6.28 | 5.79 | 0 | 1,000 | -0.0 |
20/02/2013 |
6.18
|
1,664,790 | 6.09 | 6.38 | 5.89 | 0 | 2,400 | -0.0 |
19/02/2013 |
6.09
|
1,728,180 | 5.69 | 6.09 | 5.79 | 300 | 0 | 0.0 |
18/02/2013 |
5.69
|
859,870 | 5.40 | 5.69 | 5.40 | 0 | 0 | 0 |
08/02/2013 |
5.40
|
416,160 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
07/02/2013 |
5.30
|
511,240 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
06/02/2013 |
5.10
|
319,290 | 5.10 | 5.30 | 5.10 | 0 | 3,600 | -0.0 |
05/02/2013 |
5.10
|
168,630 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
04/02/2013 |
5.10
|
211,580 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
01/02/2013 |
5.10
|
380,410 | 5.10 | 5.20 | 5.01 | 0 | 0 | 0 |