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) |
-0.10 | -9.09% | 1,200 | 0 | 0 |
1
1.10
1
|
2 tháng
(2024-07-22) |
-0.20 | -16.67% | 1,900 | 0 | 0 |
1
1.20
1
|
3 tháng
(2024-06-21) |
-0.20 | -16.67% | 16,800 | 0 | 0 |
1
1.20
1
|
6 tháng
(2024-03-29) |
-0.40 | -28.57% | 95,500 | 0 | 0 |
1
1.40
1
|
12 tháng
(2023-09-29) |
-1.10 | -52.38% | 178,800 | 4,200 | 0.0 |
1
2.10
1
|
24 tháng
(2022-09-30) |
-1.60 | -61.54% | 805,900 | 22,100 | 0.0 |
1
3.30
1
|
36 tháng
(2021-10-05) |
-1 | -50% | 6,848,534 | 11,500 | 0.0 |
1
3.90
1
|
60 tháng
(2019-10-16) |
-0.90 | -47.37% | 10,578,769 | -22,700 | -0.0 |
1
3.90
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/10/2013 |
5.95
|
71,500 | 5.57 | 5.95 | 5.66 | 0 | 0 | 0 |
04/10/2013 |
5.57
|
23,800 | 5.38 | 5.57 | 5.38 | 0 | 0 | 0 |
03/10/2013 |
5.38
|
90,600 | 5.57 | 5.76 | 5.38 | 0 | 0 | 0 |
02/10/2013 |
5.57
|
65,600 | 5.85 | 5.85 | 5.48 | 0 | 0 | 0 |
01/10/2013 |
5.85
|
145,800 | 5.85 | 5.85 | 5.29 | 0 | 0 | 0 |
30/09/2013 |
5.85
|
80,800 | 5.95 | 5.95 | 5.76 | 0 | 0 | 0 |
27/09/2013 |
5.95
|
134,900 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 |
26/09/2013 |
6.14
|
324,000 | 6.04 | 6.14 | 6.04 | 0 | 0 | 0 |
25/09/2013 |
6.04
|
117,300 | 6.04 | 6.14 | 5.85 | 0 | 0 | 0 |
24/09/2013 |
6.04
|
137,600 | 5.85 | 6.04 | 5.85 | 0 | 0 | 0 |
23/09/2013 |
5.85
|
152,300 | 6.04 | 6.04 | 5.66 | 0 | 0 | 0 |
20/09/2013 |
6.04
|
181,200 | 6.04 | 6.33 | 5.95 | 0 | 0 | 0 |
19/09/2013 |
6.04
|
54,700 | 5.95 | 6.14 | 5.95 | 0 | 0 | 0 |
18/09/2013 |
5.95
|
81,500 | 6.14 | 6.14 | 5.85 | 0 | 0 | 0 |
17/09/2013 |
6.14
|
145,800 | 5.95 | 6.14 | 5.85 | 0 | 0 | 0 |
16/09/2013 |
5.95
|
381,700 | 5.48 | 5.95 | 5.48 | 0 | 0 | 0 |
13/09/2013 |
5.48
|
167,500 | 5.85 | 5.85 | 5.48 | 0 | 0 | 0 |
12/09/2013 |
5.85
|
537,000 | 5.66 | 6.14 | 5.76 | 0 | 0 | 0 |
11/09/2013 |
5.66
|
220,900 | 5.57 | 5.95 | 5.48 | 0 | 0 | 0 |
10/09/2013 |
5.57
|
72,900 | 5.57 | 5.66 | 5.48 | 0 | 0 | 0 |
09/09/2013 |
5.57
|
270,300 | 5.29 | 5.66 | 5.19 | 0 | 0 | 0 |
06/09/2013 |
5.29
|
140,700 | 5.29 | 5.38 | 5.10 | 0 | 0 | 0 |
05/09/2013 |
5.29
|
141,000 | 5.66 | 5.95 | 5.29 | 0 | 0 | 0 |
04/09/2013 |
5.66
|
245,800 | 5.66 | 5.85 | 5.10 | 0 | 0 | 0 |
03/09/2013 |
5.66
|
191,900 | 5.76 | 6.23 | 5.57 | 0 | 0 | 0 |
30/08/2013 |
5.76
|
136,600 | 5.29 | 5.76 | 5.19 | 0 | 0 | 0 |
29/08/2013 |
5.29
|
398,500 | 4.82 | 5.29 | 4.72 | 0 | 0 | 0 |
28/08/2013 |
4.82
|
227,400 | 5.00 | 5.00 | 4.53 | 0 | 0 | 0 |
27/08/2013 |
5.00
|
138,000 | 5.19 | 5.29 | 4.72 | 0 | 0 | 0 |
26/08/2013 |
5.19
|
316,200 | 4.72 | 5.19 | 4.91 | 0 | 0 | 0 |
23/08/2013 |
4.72
|
181,500 | 4.44 | 4.82 | 4.44 | 0 | 0 | 0 |
22/08/2013 |
4.44
|
242,100 | 4.15 | 4.44 | 4.15 | 0 | 0 | 0 |
21/08/2013 |
4.15
|
9,400 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
20/08/2013 |
4.06
|
38,300 | 4.15 | 4.34 | 4.06 | 0 | 0 | 0 |
19/08/2013 |
4.15
|
30,900 | 4.15 | 4.25 | 4.06 | 0 | 0 | 0 |
16/08/2013 |
4.15
|
22,600 | 4.25 | 4.25 | 4.15 | 0 | 0 | 0 |
15/08/2013 |
4.25
|
54,400 | 4.25 | 4.25 | 4.15 | 0 | 0 | 0 |
14/08/2013 |
4.25
|
8,000 | 4.15 | 4.25 | 4.06 | 0 | 0 | 0 |
13/08/2013 |
4.15
|
56,900 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
12/08/2013 |
4.15
|
36,900 | 4.34 | 4.44 | 4.15 | 0 | 0 | 0 |
09/08/2013 |
4.34
|
12,900 | 4.34 | 4.34 | 4.06 | 0 | 0 | 0 |
08/08/2013 |
4.34
|
119,700 | 4.25 | 4.53 | 4.25 | 0 | 0 | 0 |
07/08/2013 |
4.25
|
246,700 | 3.97 | 4.34 | 4.15 | 0 | 0 | 0 |
06/08/2013 |
3.97
|
61,400 | 3.68 | 3.97 | 3.78 | 0 | 0 | 0 |
05/08/2013 |
3.68
|
12,200 | 3.78 | 3.78 | 3.59 | 0 | 0 | 0 |
02/08/2013 |
3.78
|
16,000 | 3.59 | 3.78 | 3.59 | 0 | 0 | 0 |
01/08/2013 |
3.59
|
3,800 | 3.59 | 3.68 | 3.59 | 0 | 0 | 0 |
31/07/2013 |
3.59
|
87,000 | 3.78 | 3.78 | 3.49 | 0 | 0 | 0 |
30/07/2013 |
3.78
|
9,200 | 3.59 | 3.78 | 3.59 | 0 | 0 | 0 |
29/07/2013 |
3.59
|
13,500 | 3.87 | 3.87 | 3.59 | 0 | 0 | 0 |
26/07/2013 |
3.87
|
19,000 | 3.97 | 3.97 | 3.59 | 0 | 0 | 0 |
25/07/2013 |
3.97
|
2,100 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 |
24/07/2013 |
4.06
|
12,500 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 |
23/07/2013 |
4.06
|
12,200 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
22/07/2013 |
4.15
|
4,500 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
19/07/2013 |
4.15
|
10,000 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
18/07/2013 |
4.15
|
23,000 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 |
17/07/2013 |
4.25
|
28,300 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 |
16/07/2013 |
4.25
|
12,100 | 4.44 | 4.44 | 4.06 | 0 | 0 | 0 |
15/07/2013 |
4.44
|
34,500 | 4.34 | 4.44 | 4.15 | 0 | 0 | 0 |
12/07/2013 |
4.34
|
19,700 | 4.25 | 4.44 | 3.87 | 0 | 0 | 0 |
11/07/2013 |
4.25
|
4,500 | 4.06 | 4.25 | 4.06 | 0 | 0 | 0 |
10/07/2013 |
4.06
|
19,200 | 4.34 | 4.34 | 4.06 | 0 | 0 | 0 |
09/07/2013 |
4.34
|
16,300 | 4.44 | 4.53 | 4.25 | 0 | 0 | 0 |
08/07/2013 |
4.44
|
15,400 | 4.15 | 4.44 | 4.15 | 0 | 0 | 0 |
05/07/2013 |
4.15
|
36,900 | 4.15 | 4.34 | 4.06 | 0 | 0 | 0 |
04/07/2013 |
4.15
|
41,000 | 4.34 | 4.44 | 4.15 | 0 | 0 | 0 |
03/07/2013 |
4.34
|
13,900 | 4.34 | 4.44 | 4.25 | 0 | 0 | 0 |
02/07/2013 |
4.34
|
11,200 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 |
01/07/2013 |
4.34
|
9,800 | 4.34 | 4.34 | 4.06 | 0 | 0 | 0 |
28/06/2013 |
4.34
|
26,500 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 |
27/06/2013 |
4.44
|
46,600 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 |
26/06/2013 |
4.44
|
9,100 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 |
25/06/2013 |
4.44
|
29,900 | 4.53 | 4.53 | 4.25 | 0 | 0 | 0 |
24/06/2013 |
4.53
|
27,800 | 4.63 | 4.63 | 4.44 | 0 | 0 | 0 |
21/06/2013 |
4.63
|
20,900 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
20/06/2013 |
4.63
|
105,400 | 4.53 | 4.63 | 4.53 | 0 | 0 | 0 |
19/06/2013 |
4.53
|
86,000 | 4.53 | 4.63 | 4.53 | 0 | 0 | 0 |
18/06/2013 |
4.53
|
158,300 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 |
17/06/2013 |
4.72
|
34,400 | 4.91 | 4.91 | 4.72 | 0 | 0 | 0 |
14/06/2013 |
4.91
|
47,000 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
13/06/2013 |
4.91
|
60,500 | 4.82 | 4.91 | 4.72 | 0 | 0 | 0 |
12/06/2013 |
4.82
|
117,500 | 5.00 | 5.00 | 4.82 | 0 | 0 | 0 |
11/06/2013 |
5.00
|
113,300 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 |
10/06/2013 |
5.00
|
190,100 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 |
07/06/2013 |
5.10
|
99,600 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
06/06/2013 |
5.10
|
77,700 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
05/06/2013 |
5.10
|
189,400 | 5.00 | 5.10 | 4.91 | 0 | 0 | 0 |
04/06/2013 |
5.00
|
312,300 | 5.10 | 5.19 | 5.00 | 0 | 0 | 0 |
03/06/2013 |
5.10
|
228,200 | 4.91 | 5.29 | 5.00 | 0 | 0 | 0 |
31/05/2013 |
4.91
|
446,800 | 4.91 | 5.10 | 4.91 | 0 | 0 | 0 |
30/05/2013 |
4.91
|
234,400 | 4.82 | 5.00 | 4.72 | 0 | 0 | 0 |
29/05/2013 |
4.82
|
213,200 | 4.72 | 4.91 | 4.72 | 0 | 0 | 0 |
28/05/2013 |
4.72
|
273,100 | 4.63 | 4.72 | 4.63 | 0 | 0 | 0 |
27/05/2013 |
4.63
|
210,700 | 4.63 | 4.82 | 4.53 | 0 | 0 | 0 |
24/05/2013 |
4.63
|
150,100 | 4.44 | 4.63 | 4.44 | 0 | 0 | 0 |
23/05/2013 |
4.44
|
110,700 | 4.63 | 4.63 | 4.44 | 0 | 0 | 0 |
22/05/2013 |
4.63
|
37,800 | 4.63 | 4.63 | 4.44 | 0 | 0 | 0 |
21/05/2013 |
4.63
|
194,900 | 4.53 | 4.63 | 4.44 | 0 | 0 | 0 |
20/05/2013 |
4.53
|
68,100 | 4.63 | 4.63 | 4.44 | 0 | 0 | 0 |