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 | -14.29% | 131,400 | 500 | 0.0 |
0.60
0.80
0.60
|
2 tháng
(2024-07-22) |
-0.10 | -14.29% | 160,300 | 500 | 0.0 |
0.60
0.80
0.60
|
3 tháng
(2024-07-04) |
-0.10 | -14.29% | 230,000 | 500 | 0.0 |
0.60
0.80
0.60
|
6 tháng
(2024-03-29) |
-0.40 | -40% | 344,100 | 500 | 0.0 |
0.60
1
0.60
|
12 tháng
(2023-09-29) |
-0.60 | -50% | 2,656,700 | 4,000 | 0.0 |
0.60
1.30
0.60
|
24 tháng
(2022-09-30) |
-1.50 | -71.43% | 5,183,073 | 4,000 | 0.0 |
0.60
2.10
0.60
|
36 tháng
(2021-10-05) |
-2.70 | -81.82% | 23,766,235 | -6,000 | -0.0 |
0.60
5.40
0.60
|
60 tháng
(2019-10-16) |
0.30 | 100% | 49,396,470 | 5,900 | -0.1 |
0.10
5.40
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/03/2013 |
4.50
|
5,070 | 4.40 | 4.60 | 4.30 | 0 | 2,960 | -0.0 |
07/03/2013 |
4.40
|
29,020 | 4.60 | 4.70 | 4.30 | 0 | 40 | -0.0 |
06/03/2013 |
4.60
|
9,840 | 4.40 | 4.70 | 4.50 | 0 | 2,000 | -0.0 |
05/03/2013 |
4.40
|
2,170 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
04/03/2013 |
4.60
|
16,940 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
01/03/2013 |
4.70
|
5,070 | 4.80 | 4.90 | 4.70 | 0 | 2,000 | -0.0 |
28/02/2013 |
4.80
|
1,140 | 5 | 5 | 4.80 | 0 | 0 | 0 |
27/02/2013 |
5
|
440 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
26/02/2013 |
4.90
|
44,280 | 5 | 5 | 4.70 | 0 | 0 | 0 |
25/02/2013 |
5
|
38,180 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
22/02/2013 |
5
|
16,990 | 5 | 5 | 4.80 | 0 | 0 | 0 |
21/02/2013 |
5
|
126,430 | 5 | 5.20 | 4.90 | 0 | 4,840 | -0.0 |
20/02/2013 |
5
|
12,810 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
19/02/2013 |
4.90
|
58,970 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
18/02/2013 |
4.90
|
6,130 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
08/02/2013 |
4.90
|
17,170 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
07/02/2013 |
4.70
|
45,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
06/02/2013 |
4.70
|
1,320 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
05/02/2013 |
4.70
|
1,330 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
04/02/2013 |
4.70
|
11,500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
01/02/2013 |
4.70
|
2,450 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
31/01/2013 |
4.70
|
25,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
30/01/2013 |
4.60
|
6,450 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
29/01/2013 |
4.70
|
20,510 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
28/01/2013 |
4.60
|
41,510 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
25/01/2013 |
4.60
|
4,890 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
24/01/2013 |
4.60
|
4,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
23/01/2013 |
4.70
|
10,180 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
22/01/2013 |
4.80
|
6,480 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
21/01/2013 |
4.90
|
14,400 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
18/01/2013 |
4.60
|
15,170 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
17/01/2013 |
4.80
|
18,040 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
16/01/2013 |
5.10
|
29,650 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
15/01/2013 |
4.80
|
35,180 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
14/01/2013 |
4.70
|
46,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
11/01/2013 |
4.50
|
19,110 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
10/01/2013 |
4.50
|
5,310 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
09/01/2013 |
4.40
|
68,930 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
08/01/2013 |
4.50
|
4,190 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
07/01/2013 |
4.50
|
77,520 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
04/01/2013 |
4.70
|
7,250 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
03/01/2013 |
4.50
|
67,380 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
02/01/2013 |
4.40
|
80,970 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
28/12/2012 |
4.20
|
7,610 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
27/12/2012 |
4.20
|
21,430 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
26/12/2012 |
4.20
|
38,840 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
25/12/2012 |
4.20
|
32,740 | 4 | 4.20 | 4.20 | 0 | 0 | 0 |
24/12/2012 |
4
|
50,790 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
21/12/2012 |
4.20
|
5,770 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
20/12/2012 |
4.40
|
10,620 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
19/12/2012 |
4.40
|
4,010 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
18/12/2012 |
4.40
|
5,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
17/12/2012 |
4.40
|
2,320 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
14/12/2012 |
4.40
|
2,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
13/12/2012 |
4.40
|
1,150 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
12/12/2012 |
4.40
|
1,050 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
11/12/2012 |
4.30
|
10,210 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
10/12/2012 |
4.40
|
5,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
07/12/2012 |
4.40
|
1,150 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
06/12/2012 |
4.40
|
6,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
05/12/2012 |
4.30
|
4,340 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
04/12/2012 |
4.30
|
110 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
03/12/2012 |
4.30
|
300 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
30/11/2012 |
4.20
|
4,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
29/11/2012 |
4.20
|
12,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
28/11/2012 |
4.30
|
2,510 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
27/11/2012 |
4.20
|
2,420 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
26/11/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
23/11/2012 |
4.40
|
5,050 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
22/11/2012 |
4.40
|
770 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
21/11/2012 |
4.50
|
3,530 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
20/11/2012 |
4.50
|
1,270 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
19/11/2012 |
4.40
|
1,570 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
16/11/2012 |
4.40
|
120 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
15/11/2012 |
4.60
|
11,520 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
14/11/2012 |
4.40
|
9,190 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
13/11/2012 |
4.60
|
8,800 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
12/11/2012 |
4.60
|
1,940 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
09/11/2012 |
4.60
|
2,160 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
08/11/2012 |
4.80
|
10 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
07/11/2012 |
4.90
|
2,010 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
06/11/2012 |
4.80
|
10 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
05/11/2012 |
4.90
|
280 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
02/11/2012 |
4.90
|
2,270 | 5 | 5 | 4.90 | 0 | 0 | 0 |
01/11/2012 |
5
|
10 | 5 | 5 | 5 | 0 | 0 | 0 |
31/10/2012 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
30/10/2012 |
5
|
10 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
29/10/2012 |
5.10
|
6,050 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
26/10/2012 |
5
|
9,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
25/10/2012 |
5
|
2,620 | 5 | 5 | 4.80 | 0 | 0 | 0 |
24/10/2012 |
5
|
470 | 5 | 5 | 4.80 | 0 | 0 | 0 |
23/10/2012 |
5
|
1,790 | 5 | 5 | 4.80 | 0 | 0 | 0 |
22/10/2012 |
5
|
11,290 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
19/10/2012 |
5.10
|
1,000 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
18/10/2012 |
5
|
80 | 5 | 5 | 5 | 0 | 0 | 0 |
17/10/2012 |
5
|
1,540 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
16/10/2012 |
5.20
|
4,390 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
15/10/2012 |
5
|
4,120 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
12/10/2012 |
5.20
|
10,910 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
11/10/2012 |
5.20
|
4,090 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |