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) |
-0.99 | -9.17% | 82,675,200 | -3,199,500 | -32.2 |
9.60
10.80
9.81
|
2 tháng
(2024-07-22) |
-1.89 | -16.15% | 209,009,300 | -4,464,045 | -47.7 |
9.60
12
9.81
|
3 tháng
(2024-06-21) |
-1.69 | -14.70% | 345,279,900 | -8,914,372 | -98.3 |
9.60
12.40
9.81
|
6 tháng
(2024-03-25) |
-0.94 | -8.74% | 628,053,800 | -21,070,435 | -236.4 |
9.48
12.40
9.81
|
12 tháng
(2023-09-25) |
0.23 | 2.40% | 1,008,518,700 | -7,530,045 | -89.1 |
8
12.40
9.81
|
24 tháng
(2022-09-30) |
-0.08 | -0.81% | 2,212,258,300 | -6,964,358 | -87.3 |
5.69
12.45
9.81
|
36 tháng
(2021-10-05) |
-6.19 | -38.69% | 3,572,170,600 | -14,164,296 | -206.9 |
5.69
22.80
9.81
|
60 tháng
(2019-10-16) |
-2.59 | -20.89% | 5,358,004,510 | -12,826,856 | -188.4 |
5.69
22.80
9.81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
4.06
|
351,700 | 4.09 | 4.11 | 4.06 | 55,100 | 0 | 0.8 |
29/01/2013 |
4.06
|
648,400 | 3.95 | 4.09 | 3.92 | 50,200 | 0 | 0.7 |
28/01/2013 |
3.92
|
676,000 | 3.98 | 4.03 | 3.89 | 18,000 | 0 | 0.3 |
25/01/2013 |
3.89
|
303,800 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 |
24/01/2013 |
3.87
|
162,300 | 3.81 | 3.89 | 3.75 | 0 | 0 | 0 |
23/01/2013 |
3.75
|
219,500 | 3.81 | 3.84 | 3.73 | 0 | 0 | 0 |
22/01/2013 |
3.78
|
378,400 | 3.92 | 3.92 | 3.78 | 0 | 6,200 | -0.1 |
21/01/2013 |
3.92
|
300,500 | 4.00 | 4.00 | 3.89 | 0 | 0 | 0 |
18/01/2013 |
3.92
|
577,200 | 4.03 | 4.03 | 3.89 | 600 | 0 | 0.0 |
17/01/2013 |
4.03
|
477,900 | 4.06 | 4.11 | 4.03 | 0 | 0 | 0 |
16/01/2013 |
4.09
|
884,200 | 4.17 | 4.20 | 4.03 | 0 | 4,000 | -0.1 |
15/01/2013 |
4.09
|
486,900 | 4.00 | 4.11 | 4.00 | 0 | 0 | 0 |
14/01/2013 |
4.00
|
330,500 | 4.06 | 4.06 | 3.95 | 0 | 9,000 | -0.1 |
11/01/2013 |
4.06
|
451,600 | 4.14 | 4.22 | 4.06 | 0 | 0 | 0 |
10/01/2013 |
4.09
|
472,700 | 3.95 | 4.14 | 3.92 | 0 | 0 | 0 |
09/01/2013 |
3.98
|
1,361,600 | 3.92 | 4.17 | 3.89 | 9,000 | 0 | 0.1 |
08/01/2013 |
3.92
|
468,900 | 3.87 | 3.98 | 3.87 | 0 | 0 | 0 |
07/01/2013 |
3.92
|
748,000 | 3.98 | 4.03 | 3.89 | 0 | 3,600 | -0.1 |
04/01/2013 |
3.95
|
478,300 | 3.87 | 4.00 | 3.84 | 0 | 0 | 0 |
03/01/2013 |
3.89
|
766,100 | 4.03 | 4.03 | 3.84 | 0 | 0 | 0 |
02/01/2013 |
4.00
|
774,100 | 3.84 | 4.06 | 3.84 | 4,000 | 4,000 | -0.0 |
28/12/2012 |
3.84
|
387,700 | 3.73 | 3.84 | 3.67 | 0 | 0 | 0 |
27/12/2012 |
3.75
|
744,100 | 3.75 | 3.84 | 3.70 | 0 | 92,200 | -1.3 |
26/12/2012 |
3.78
|
364,800 | 3.70 | 3.78 | 3.64 | 0 | 0 | 0 |
25/12/2012 |
3.67
|
273,800 | 3.75 | 3.75 | 3.67 | 0 | 0 | 0 |
24/12/2012 |
3.78
|
461,900 | 3.62 | 3.87 | 3.62 | 0 | 0 | 0 |
21/12/2012 |
3.62
|
106,900 | 3.56 | 3.67 | 3.56 | 0 | 0 | 0 |
20/12/2012 |
3.62
|
272,300 | 3.70 | 3.73 | 3.59 | 0 | 0 | 0 |
19/12/2012 |
3.67
|
347,800 | 3.67 | 3.73 | 3.59 | 2,000 | 0 | 0.0 |
18/12/2012 |
3.62
|
403,100 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 |
17/12/2012 |
3.67
|
246,800 | 3.59 | 3.78 | 3.48 | 0 | 0 | 0 |
14/12/2012 |
3.73
|
312,900 | 3.81 | 3.81 | 3.70 | 0 | 0 | 0 |
13/12/2012 |
3.78
|
455,900 | 3.73 | 3.87 | 3.70 | 200 | 0 | 0.0 |
12/12/2012 |
3.75
|
238,700 | 3.64 | 3.78 | 3.62 | 0 | 0 | 0 |
11/12/2012 |
3.67
|
223,700 | 3.70 | 3.78 | 3.64 | 0 | 0 | 0 |
10/12/2012 |
3.73
|
367,200 | 3.62 | 3.81 | 3.62 | 0 | 0 | 0 |
07/12/2012 |
3.62
|
158,300 | 3.62 | 3.67 | 3.59 | 100 | 0 | 0.0 |
06/12/2012 |
3.64
|
149,900 | 3.64 | 3.67 | 3.62 | 0 | 0 | 0 |
05/12/2012 |
3.67
|
380,100 | 3.70 | 3.75 | 3.64 | 0 | 0 | 0 |
04/12/2012 |
3.67
|
414,500 | 3.59 | 3.73 | 3.56 | 0 | 0 | 0 |
03/12/2012 |
3.59
|
113,000 | 3.56 | 3.59 | 3.51 | 0 | 0 | 0 |
30/11/2012 |
3.56
|
153,800 | 3.64 | 3.64 | 3.53 | 0 | 0 | 0 |
29/11/2012 |
3.62
|
1,018,300 | 3.51 | 3.67 | 3.51 | 0 | 0 | 0 |
28/11/2012 |
3.48
|
316,700 | 3.45 | 3.51 | 3.45 | 500 | 0 | 0.0 |
27/11/2012 |
3.48
|
207,600 | 3.37 | 3.51 | 3.34 | 0 | 0 | 0 |
26/11/2012 |
3.40
|
191,800 | 3.42 | 3.42 | 3.40 | 0 | 0 | 0 |
23/11/2012 |
3.42
|
81,400 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 |
22/11/2012 |
3.45
|
60,800 | 3.42 | 3.45 | 3.42 | 0 | 0 | 0 |
21/11/2012 |
3.42
|
130,000 | 3.45 | 3.45 | 3.42 | 3,000 | 0 | 0.0 |
20/11/2012 |
3.45
|
311,700 | 3.45 | 3.48 | 3.42 | 0 | 200,000 | -2.5 |
19/11/2012 |
3.45
|
69,300 | 3.48 | 3.51 | 3.42 | 0 | 0 | 0 |
16/11/2012 |
3.48
|
81,800 | 3.48 | 3.51 | 3.42 | 0 | 0 | 0 |
15/11/2012 |
3.45
|
241,000 | 3.51 | 3.56 | 3.45 | 0 | 0 | 0 |
14/11/2012 |
3.48
|
238,800 | 3.51 | 3.53 | 3.48 | 0 | 0 | 0 |
13/11/2012 |
3.51
|
93,800 | 3.59 | 3.59 | 3.51 | 0 | 0 | 0 |
12/11/2012 |
3.59
|
541,000 | 3.51 | 3.62 | 3.48 | 0 | 0 | 0 |
09/11/2012 |
3.45
|
412,300 | 3.45 | 3.48 | 3.42 | 0 | 0 | 0 |
08/11/2012 |
3.48
|
189,500 | 3.45 | 3.48 | 3.37 | 0 | 0 | 0 |
07/11/2012 |
3.48
|
79,900 | 3.45 | 3.53 | 3.42 | 0 | 0 | 0 |
06/11/2012 |
3.40
|
270,000 | 3.40 | 3.45 | 3.37 | 0 | 0 | 0 |
05/11/2012 |
3.40
|
66,500 | 3.37 | 3.42 | 3.34 | 0 | 0 | 0 |
02/11/2012 |
3.37
|
522,100 | 3.45 | 3.48 | 3.34 | 10,000 | 0 | 0.1 |
01/11/2012 |
3.53
|
138,500 | 3.48 | 3.56 | 3.48 | 0 | 0 | 0 |
31/10/2012 |
3.48
|
223,700 | 3.48 | 3.51 | 3.42 | 0 | 0 | 0 |
30/10/2012 |
3.53
|
250,100 | 3.56 | 3.59 | 3.48 | 800 | 0 | 0.0 |
29/10/2012 |
3.56
|
86,500 | 3.56 | 3.59 | 3.56 | 2,000 | 0 | 0.0 |
26/10/2012 |
3.56
|
279,200 | 3.59 | 3.59 | 3.53 | 0 | 60,600 | -0.8 |
25/10/2012 |
3.56
|
272,500 | 3.59 | 3.62 | 3.53 | 0 | 100,000 | -1.3 |
24/10/2012 |
3.62
|
137,600 | 3.73 | 3.73 | 3.59 | 0 | 0 | 0 |
23/10/2012 |
3.70
|
332,300 | 3.59 | 3.70 | 3.53 | 0 | 0 | 0 |
22/10/2012 |
3.53
|
538,600 | 3.64 | 3.67 | 3.51 | 0 | 0 | 0 |
19/10/2012 |
3.67
|
550,000 | 3.73 | 3.75 | 3.59 | 0 | 0 | 0 |
18/10/2012 |
3.78
|
476,900 | 3.84 | 3.87 | 3.75 | 0 | 0 | 0 |
17/10/2012 |
3.84
|
384,400 | 4.00 | 4.00 | 3.81 | 0 | 0 | 0 |
16/10/2012 |
4.03
|
523,100 | 3.87 | 4.03 | 3.84 | 1,100 | 0 | 0.0 |
15/10/2012 |
3.84
|
746,400 | 3.98 | 4.03 | 3.84 | 0 | 3,100 | -0.0 |
12/10/2012 |
4.00
|
698,500 | 3.73 | 4.06 | 3.73 | 0 | 0 | 0 |
11/10/2012 |
3.92
|
631,000 | 3.73 | 3.92 | 3.73 | 0 | 5,900 | -0.1 |
10/10/2012 |
3.73
|
165,800 | 3.59 | 3.73 | 3.59 | 0 | 500 | -0.0 |
09/10/2012 |
3.62
|
106,600 | 3.62 | 3.70 | 3.56 | 0 | 1,800 | -0.0 |
08/10/2012 |
3.67
|
206,900 | 3.53 | 3.70 | 3.53 | 5,000 | 0 | 0.1 |
05/10/2012 |
3.56
|
81,100 | 3.53 | 3.56 | 3.48 | 0 | 0 | 0 |
04/10/2012 |
3.51
|
21,200 | 3.51 | 3.53 | 3.48 | 0 | 0 | 0 |
03/10/2012 |
3.51
|
65,600 | 3.53 | 3.59 | 3.45 | 0 | 0 | 0 |
02/10/2012 |
3.45
|
86,700 | 3.40 | 3.51 | 3.40 | 0 | 0 | 0 |
01/10/2012 |
3.51
|
145,600 | 3.53 | 3.56 | 3.42 | 0 | 0 | 0 |
28/09/2012 |
3.56
|
26,700 | 3.51 | 3.56 | 3.51 | 0 | 0 | 0 |
27/09/2012 |
3.53
|
86,700 | 3.37 | 3.62 | 3.37 | 0 | 0 | 0 |
26/09/2012 |
3.62
|
97,000 | 3.59 | 3.64 | 3.59 | 0 | 0 | 0 |
25/09/2012 |
3.62
|
69,400 | 3.59 | 3.62 | 3.53 | 0 | 0 | 0 |
24/09/2012 |
3.53
|
78,700 | 3.70 | 3.70 | 3.51 | 0 | 0 | 0 |
21/09/2012 |
3.67
|
85,600 | 3.62 | 3.67 | 3.59 | 0 | 0 | 0 |
20/09/2012 |
3.62
|
119,900 | 3.64 | 3.67 | 3.51 | 0 | 2,000 | -0.0 |
19/09/2012 |
3.67
|
154,000 | 3.51 | 3.70 | 3.42 | 0 | 0 | 0 |
18/09/2012 |
3.53
|
154,400 | 3.64 | 3.75 | 3.53 | 0 | 5,000 | -0.1 |
17/09/2012 |
3.73
|
180,000 | 3.75 | 3.87 | 3.73 | 0 | 0 | 0 |
14/09/2012 |
3.84
|
308,600 | 3.75 | 3.87 | 3.75 | 0 | 0 | 0 |
13/09/2012 |
3.70
|
101,800 | 3.62 | 3.70 | 3.53 | 0 | 600 | -0.0 |
12/09/2012 |
3.59
|
92,900 | 3.64 | 3.70 | 3.53 | 0 | 0 | 0 |
11/09/2012 |
3.53
|
86,500 | 3.37 | 3.62 | 3.37 | 0 | 0 | 0 |