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) |
0.05 | 0.44% | 7,857,800 | -1,300 | -0.0 |
11.20
11.65
11.40
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.40
|
3 tháng
(2024-06-21) |
0 | 0% | 41,289,900 | -1,300 | -0.0 |
10.35
12.50
11.40
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.40
|
12 tháng
(2023-09-25) |
0.65 | 6.05% | 139,608,000 | -1,400 | -0.0 |
8.31
12.60
11.40
|
24 tháng
(2022-09-30) |
-0.45 | -3.80% | 309,347,300 | -26,295 | -0.5 |
5.54
14.55
11.40
|
36 tháng
(2021-10-05) |
-1.41 | -11.01% | 582,502,100 | -187,817 | -4.5 |
5.54
24.36
11.40
|
60 tháng
(2019-10-16) |
0.47 | 4.30% | 605,380,800 | -155,307 | -4.1 |
5.54
24.36
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
5.28
|
844,570 | 5.10 | 5.35 | 5.04 | 0 | 0 | 0 |
29/01/2013 |
5.10
|
626,820 | 5.04 | 5.22 | 4.97 | 0 | 0 | 0 |
28/01/2013 |
5.04
|
684,680 | 5.04 | 5.28 | 4.97 | 0 | 10,000 | -0.1 |
25/01/2013 |
5.04
|
773,770 | 4.79 | 5.10 | 4.91 | 0 | 0 | 0 |
24/01/2013 |
4.79
|
284,200 | 4.66 | 4.85 | 4.66 | 0 | 0 | 0 |
23/01/2013 |
4.66
|
329,350 | 4.79 | 4.91 | 4.66 | 0 | 2,990 | -0.0 |
22/01/2013 |
4.79
|
427,320 | 4.97 | 5.04 | 4.73 | 0 | 0 | 0 |
21/01/2013 |
4.97
|
598,570 | 5.16 | 5.22 | 4.97 | 0 | 100,000 | -0.8 |
18/01/2013 |
5.16
|
556,970 | 5.22 | 5.28 | 5.04 | 0 | 0 | 0 |
17/01/2013 |
5.22
|
998,960 | 5.47 | 5.66 | 5.22 | 10,000 | 50,000 | -0.4 |
16/01/2013 |
5.47
|
1,941,190 | 5.16 | 5.47 | 5.22 | 110,200 | 30,000 | 0.7 |
15/01/2013 |
5.16
|
723,490 | 4.97 | 5.22 | 4.91 | 0 | 0 | 0 |
14/01/2013 |
4.97
|
533,080 | 4.97 | 4.97 | 4.79 | 5,000 | 0 | 0.0 |
11/01/2013 |
4.97
|
704,160 | 4.97 | 5.10 | 4.91 | 50,000 | 0 | 0.4 |
10/01/2013 |
4.97
|
442,220 | 4.85 | 4.97 | 4.79 | 0 | 0 | 0 |
09/01/2013 |
4.85
|
1,142,550 | 4.91 | 5.10 | 4.79 | 0 | 0 | 0 |
08/01/2013 |
4.91
|
460,560 | 4.91 | 5.04 | 4.85 | 0 | 25,100 | -0.2 |
07/01/2013 |
4.91
|
743,350 | 5.04 | 5.10 | 4.91 | 0 | 0 | 0 |
04/01/2013 |
5.04
|
866,740 | 5.04 | 5.16 | 4.85 | 100,000 | 0 | 0.8 |
03/01/2013 |
5.04
|
876,010 | 5.28 | 5.28 | 5.04 | 0 | 0 | 0 |
02/01/2013 |
5.28
|
1,091,670 | 5.04 | 5.28 | 5.04 | 50,000 | 0 | 0.4 |
28/12/2012 |
5.04
|
170,460 | 4.91 | 5.04 | 4.85 | 0 | 0 | 0 |
27/12/2012 |
4.91
|
829,180 | 4.79 | 4.97 | 4.85 | 0 | 0 | 0 |
26/12/2012 |
4.79
|
687,510 | 4.60 | 4.79 | 4.54 | 0 | 0 | 0 |
25/12/2012 |
4.60
|
762,720 | 4.66 | 4.66 | 4.54 | 0 | 0 | 0 |
24/12/2012 |
4.66
|
515,620 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 |
21/12/2012 |
4.73
|
422,070 | 4.66 | 4.73 | 4.54 | 10,000 | 0 | 0.1 |
20/12/2012 |
4.66
|
1,267,590 | 4.48 | 4.66 | 4.60 | 0 | 10,000 | -0.1 |
19/12/2012 |
4.48
|
1,797,060 | 4.29 | 4.48 | 4.48 | 0 | 0 | 0 |
18/12/2012 |
4.29
|
214,700 | 4.35 | 4.41 | 4.23 | 0 | 50,000 | -0.3 |
17/12/2012 |
4.35
|
236,650 | 4.35 | 4.41 | 4.35 | 0 | 50,000 | -0.4 |
14/12/2012 |
4.35
|
33,350 | 4.35 | 4.41 | 4.35 | 0 | 400 | -0.0 |
13/12/2012 |
4.35
|
217,130 | 4.48 | 4.60 | 4.35 | 0 | 500 | -0.0 |
12/12/2012 |
4.48
|
217,650 | 4.29 | 4.48 | 4.29 | 0 | 200 | -0.0 |
11/12/2012 |
4.29
|
124,880 | 4.35 | 4.48 | 4.29 | 0 | 100 | -0.0 |
10/12/2012 |
4.35
|
329,040 | 4.17 | 4.35 | 4.17 | 0 | 91,000 | -0.6 |
07/12/2012 |
4.17
|
33,780 | 4.23 | 4.29 | 4.17 | 0 | 9,000 | -0.1 |
06/12/2012 |
4.23
|
125,380 | 4.29 | 4.29 | 4.17 | 0 | 0 | 0 |
05/12/2012 |
4.29
|
65,360 | 4.10 | 4.29 | 4.10 | 0 | 0 | 0 |
04/12/2012 |
4.10
|
67,800 | 3.98 | 4.10 | 4.04 | 0 | 0 | 0 |
03/12/2012 |
3.98
|
62,760 | 3.98 | 4.10 | 3.92 | 0 | 0 | 0 |
30/11/2012 |
3.98
|
212,900 | 4.10 | 4.17 | 3.98 | 0 | 156,690 | -1.0 |
29/11/2012 |
4.10
|
15,340 | 4.10 | 4.17 | 4.10 | 0 | 0 | 0 |
28/11/2012 |
4.10
|
20,820 | 4.17 | 4.23 | 4.10 | 0 | 0 | 0 |
27/11/2012 |
4.17
|
11,300 | 4.29 | 4.29 | 4.17 | 0 | 0 | 0 |
26/11/2012 |
4.29
|
75,110 | 4.29 | 4.29 | 4.17 | 0 | 0 | 0 |
23/11/2012 |
4.29
|
8,390 | 4.29 | 4.29 | 4.23 | 0 | 0 | 0 |
22/11/2012 |
4.29
|
9,260 | 4.29 | 4.29 | 4.23 | 0 | 0 | 0 |
21/11/2012 |
4.29
|
12,970 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
20/11/2012 |
4.35
|
37,520 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
19/11/2012 |
4.35
|
25,800 | 4.35 | 4.35 | 4.23 | 0 | 7,000 | -0.0 |
16/11/2012 |
4.35
|
8,920 | 4.23 | 4.35 | 4.23 | 0 | 0 | 0 |
15/11/2012 |
4.23
|
63,930 | 4.35 | 4.35 | 4.23 | 500 | 0 | 0.0 |
14/11/2012 |
4.35
|
45,850 | 4.35 | 4.48 | 4.35 | 2,580 | 0 | 0.0 |
13/11/2012 |
4.35
|
53,550 | 4.48 | 4.54 | 4.35 | 0 | 0 | 0 |
12/11/2012 |
4.48
|
78,710 | 4.29 | 4.48 | 4.29 | 0 | 0 | 0 |
09/11/2012 |
4.29
|
15,500 | 4.23 | 4.29 | 4.23 | 0 | 0 | 0 |
08/11/2012 |
4.23
|
33,000 | 4.23 | 4.23 | 4.17 | 0 | 0 | 0 |
07/11/2012 |
4.23
|
91,030 | 4.17 | 4.35 | 4.17 | 1,060 | 0 | 0.0 |
06/11/2012 |
4.17
|
73,340 | 4.35 | 4.35 | 4.17 | 0 | 29,870 | -0.2 |
05/11/2012 |
4.35
|
162,580 | 4.48 | 4.48 | 4.35 | 0 | 0 | 0 |
02/11/2012 |
4.48
|
2,681,250 | 4.66 | 4.73 | 4.48 | 0 | 0 | 0 |
01/11/2012 |
4.66
|
176,700 | 4.66 | 4.66 | 4.48 | 0 | 68,000 | -0.5 |
31/10/2012 |
4.66
|
116,540 | 4.60 | 4.66 | 4.41 | 0 | 0 | 0 |
30/10/2012 |
4.60
|
113,420 | 4.48 | 4.60 | 4.35 | 0 | 840 | -0.0 |
29/10/2012 |
4.48
|
97,350 | 4.29 | 4.48 | 4.29 | 0 | 0 | 0 |
26/10/2012 |
4.29
|
117,900 | 4.29 | 4.48 | 4.29 | 0 | 0 | 0 |
25/10/2012 |
4.29
|
53,320 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
24/10/2012 |
4.48
|
74,850 | 4.35 | 4.48 | 4.23 | 0 | 0 | 0 |
23/10/2012 |
4.35
|
35,230 | 4.35 | 4.41 | 4.35 | 0 | 0 | 0 |
22/10/2012 |
4.35
|
185,680 | 4.54 | 4.54 | 4.35 | 0 | 70,000 | -0.5 |
19/10/2012 |
4.54
|
237,890 | 4.73 | 4.73 | 4.54 | 18,000 | 0 | 0.1 |
18/10/2012 |
4.73
|
125,800 | 4.79 | 4.85 | 4.66 | 0 | 0 | 0 |
17/10/2012 |
4.79
|
252,790 | 4.79 | 4.91 | 4.66 | 0 | 0 | 0 |
16/10/2012 |
4.79
|
253,680 | 4.60 | 4.79 | 4.60 | 0 | 0 | 0 |
15/10/2012 |
4.60
|
392,600 | 4.66 | 4.66 | 4.48 | 20,000 | 0 | 0.1 |
12/10/2012 |
4.66
|
38,490 | 4.66 | 4.79 | 4.60 | 1,000 | 0 | 0.0 |
11/10/2012 |
4.66
|
348,070 | 4.60 | 4.79 | 4.60 | 0 | 19,150 | -0.1 |
10/10/2012 |
4.60
|
202,020 | 4.60 | 4.79 | 4.48 | 0 | 4,350 | -0.0 |
09/10/2012 |
4.60
|
243,280 | 4.60 | 4.66 | 4.48 | 0 | 10,000 | -0.1 |
08/10/2012 |
4.60
|
196,770 | 4.41 | 4.60 | 4.41 | 0 | 0 | 0 |
05/10/2012 |
4.41
|
182,370 | 4.29 | 4.41 | 4.23 | 50,000 | 0 | 0.3 |
04/10/2012 |
4.29
|
151,950 | 4.23 | 4.29 | 4.23 | 10,000 | 0 | 0.1 |
03/10/2012 |
4.23
|
158,980 | 4.17 | 4.29 | 4.17 | 0 | 0 | 0 |
02/10/2012 |
4.17
|
84,510 | 4.23 | 4.23 | 4.17 | 25,000 | 0 | 0.2 |
01/10/2012 |
4.23
|
210,020 | 4.29 | 4.29 | 4.17 | 0 | 10,000 | -0.1 |
28/09/2012 |
4.29
|
254,190 | 4.23 | 4.41 | 4.23 | 0 | 0 | 0 |
27/09/2012 |
4.23
|
213,440 | 4.23 | 4.29 | 4.17 | 0 | 0 | 0 |
26/09/2012 |
4.23
|
71,410 | 4.17 | 4.29 | 4.23 | 0 | 160 | -0.0 |
25/09/2012 |
4.17
|
143,010 | 4.10 | 4.23 | 4.10 | 26,320 | 0 | 0.2 |
24/09/2012 |
4.10
|
45,750 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
21/09/2012 |
4.29
|
121,220 | 4.17 | 4.29 | 4.17 | 0 | 0 | 0 |
20/09/2012 |
4.17
|
290,690 | 4.35 | 4.35 | 4.17 | 0 | 0 | 0 |
19/09/2012 |
4.35
|
362,520 | 4.35 | 4.35 | 4.17 | 6,020 | 0 | 0.0 |
18/09/2012 |
4.35
|
411,910 | 4.54 | 4.54 | 4.35 | 33,500 | 41,900 | -0.1 |
17/09/2012 |
4.54
|
354,660 | 4.60 | 4.66 | 4.48 | 500 | 15,000 | -0.1 |
14/09/2012 |
4.60
|
392,250 | 4.41 | 4.60 | 4.48 | 20,000 | 33,500 | -0.1 |
13/09/2012 |
4.41
|
359,200 | 4.23 | 4.41 | 4.17 | 41,800 | 32,510 | 0.1 |
12/09/2012 |
4.23
|
190,820 | 4.23 | 4.41 | 4.23 | 0 | 33,990 | -0.2 |
11/09/2012 |
4.23
|
276,740 | 4.41 | 4.41 | 4.23 | 16,500 | 60,130 | -0.3 |