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) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
5.02
|
9,600 | 4.98 | 5.11 | 4.98 | 3,400 | 0 | 0.0 |
22/11/2013 |
4.98
|
14,510 | 4.98 | 5.02 | 4.93 | 7,000 | 0 | 0.1 |
21/11/2013 |
4.98
|
12,100 | 4.84 | 4.98 | 4.89 | 6,000 | 0 | 0.1 |
20/11/2013 |
4.84
|
3,000 | 4.79 | 4.84 | 4.84 | 2,000 | 0 | 0.0 |
19/11/2013 |
4.79
|
5,400 | 4.75 | 4.84 | 4.79 | 1,400 | 0 | 0.0 |
18/11/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
15/11/2013 |
4.75
|
500 | 4.66 | 4.75 | 4.70 | 400 | 0 | 0.0 |
14/11/2013 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
13/11/2013 |
4.66
|
1,300 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
12/11/2013 |
4.66
|
3,000 | 4.61 | 4.66 | 4.66 | 0 | 0 | 0 |
11/11/2013 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
08/11/2013 |
4.61
|
2,400 | 4.57 | 4.61 | 4.61 | 0 | 0 | 0 |
07/11/2013 |
4.57
|
1,400 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
06/11/2013 |
4.57
|
600 | 4.47 | 4.57 | 4.52 | 0 | 0 | 0 |
05/11/2013 |
4.47
|
900 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 |
04/11/2013 |
4.38
|
2,300 | 4.34 | 4.43 | 4.38 | 1,000 | 0 | 0.0 |
01/11/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
31/10/2013 |
4.34
|
4,000 | 4.29 | 4.34 | 4.34 | 3,000 | 0 | 0.0 |
30/10/2013 |
4.29
|
4,300 | 4.29 | 4.34 | 4.29 | 0 | 0 | 0 |
29/10/2013 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
28/10/2013 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
25/10/2013 |
4.29
|
7,700 | 4.25 | 4.29 | 4.29 | 6,000 | 0 | 0.1 |
24/10/2013 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
23/10/2013 |
4.25
|
1,040 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
22/10/2013 |
4.25
|
4,100 | 4.38 | 4.38 | 4.20 | 3,200 | 0 | 0.0 |
21/10/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
18/10/2013 |
4.38
|
100 | 4.25 | 4.38 | 4.38 | 0 | 0 | 0 |
17/10/2013 |
4.25
|
7,900 | 4.20 | 4.34 | 4.25 | 3,200 | 0 | 0.0 |
16/10/2013 |
4.20
|
12,200 | 4.11 | 4.20 | 4.11 | 5,600 | 0 | 0.1 |
15/10/2013 |
4.11
|
5,900 | 4.06 | 4.11 | 4.06 | 5,600 | 0 | 0.0 |
14/10/2013 |
4.06
|
1,200 | 4.02 | 4.06 | 4.06 | 0 | 0 | 0 |
11/10/2013 |
4.02
|
4,600 | 3.97 | 4.15 | 4.02 | 3,300 | 100 | 0.0 |
10/10/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
09/10/2013 |
3.97
|
2,700 | 3.88 | 3.97 | 3.93 | 0 | 0 | 0 |
08/10/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
07/10/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
04/10/2013 |
3.88
|
700 | 4.11 | 4.11 | 3.88 | 600 | 0 | 0.0 |
03/10/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
02/10/2013 |
4.11
|
100 | 4.06 | 4.11 | 4.11 | 0 | 0 | 0 |
01/10/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
30/09/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
27/09/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
26/09/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
25/09/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
24/09/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
23/09/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
20/09/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
19/09/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
18/09/2013 |
4.06
|
7,500 | 4.11 | 4.11 | 3.74 | 100 | 0 | 0.0 |
17/09/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
16/09/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
13/09/2013 |
4.11
|
100 | 4.06 | 4.11 | 4.11 | 0 | 0 | 0 |
12/09/2013 |
4.06
|
6,000 | 4.02 | 4.06 | 3.97 | 0 | 0 | 0 |
11/09/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
10/09/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
09/09/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
06/09/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
05/09/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
04/09/2013 |
4.02
|
3,000 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
03/09/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
30/08/2013 |
4.02
|
1,000 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
29/08/2013 |
4.02
|
6,500 | 4.02 | 4.06 | 3.97 | 0 | 0 | 0 |
28/08/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
27/08/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
26/08/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
23/08/2013 |
4.02
|
5,400 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 |
22/08/2013 |
4.06
|
1,300 | 4.38 | 4.38 | 4.06 | 0 | 0 | 0 |
21/08/2013 |
4.38
|
100 | 4.06 | 4.38 | 4.38 | 0 | 0 | 0 |
20/08/2013 |
4.06
|
2,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
19/08/2013 |
4.06
|
3,100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
16/08/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
15/08/2013 |
4.06
|
500 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
14/08/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
13/08/2013 |
4.06
|
2,500 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
12/08/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
09/08/2013 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
08/08/2013 |
4.06
|
3,100 | 4.02 | 4.06 | 4.02 | 0 | 0 | 0 |
07/08/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
06/08/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
05/08/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
02/08/2013 |
4.02
|
2,000 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
01/08/2013 |
4.02
|
4,900 | 3.97 | 4.02 | 3.97 | 0 | 0 | 0 |
31/07/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
30/07/2013 |
3.97
|
3,000 | 3.93 | 3.97 | 3.97 | 0 | 0 | 0 |
29/07/2013 |
3.93
|
2,900 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
26/07/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
25/07/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
24/07/2013 |
3.93
|
100 | 4.11 | 4.11 | 3.93 | 0 | 0 | 0 |
23/07/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
22/07/2013 |
4.11
|
1,000 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
19/07/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
18/07/2013 |
4.11
|
100 | 4.02 | 4.11 | 4.11 | 0 | 0 | 0 |
17/07/2013 |
4.02
|
3,300 | 4.06 | 4.06 | 3.93 | 0 | 0 | 0 |
16/07/2013 |
4.06
|
4,000 | 4.02 | 4.06 | 3.88 | 0 | 0 | 0 |
15/07/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
12/07/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
11/07/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
10/07/2013 |
4.02
|
100 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
09/07/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
08/07/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |