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) |
0.08 | 1.34% | 882,000 | 0 | 0 |
5.79
6.20
6.20
|
2 tháng
(2024-07-22) |
-0.03 | -0.49% | 1,618,400 | 0 | 0 |
5.66
6.20
6.20
|
3 tháng
(2024-06-21) |
0.32 | 5.58% | 3,204,100 | 0 | 0 |
5.66
6.31
6.20
|
6 tháng
(2024-03-25) |
-0.68 | -10.10% | 8,661,200 | 0 | 0 |
5.51
6.73
6.20
|
12 tháng
(2023-09-25) |
-0.22 | -3.55% | 25,454,400 | -26 | 0 |
5.51
7.45
6.20
|
24 tháng
(2022-09-30) |
-3.58 | -37.16% | 77,272,100 | -1,287 | -0.2 |
5.38
9.63
6.20
|
36 tháng
(2021-10-05) |
-4.86 | -44.54% | 164,166,600 | -61,471 | -2.9 |
5.38
21.74
6.20
|
60 tháng
(2019-10-16) |
-1.72 | -22.18% | 230,313,950 | -31,811 | -2.2 |
4.44
21.74
6.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2013 |
5.47
|
100 | 5.44 | 5.47 | 5.47 | 0 | 0 | 0 |
19/11/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
18/11/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
15/11/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
14/11/2013 |
5.44
|
20 | 5.60 | 5.60 | 5.44 | 0 | 0 | 0 |
13/11/2013 |
5.60
|
20 | 6.00 | 6.00 | 5.60 | 0 | 0 | 0 |
12/11/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
11/11/2013 |
6.00
|
10 | 5.94 | 6.00 | 6.00 | 0 | 0 | 0 |
08/11/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
07/11/2013 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
06/11/2013 |
5.94
|
10 | 5.85 | 5.94 | 5.94 | 0 | 0 | 0 |
05/11/2013 |
5.85
|
10 | 5.47 | 5.85 | 5.85 | 0 | 0 | 0 |
04/11/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
01/11/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
31/10/2013 |
5.47
|
4,470 | 5.53 | 5.53 | 5.47 | 0 | 0 | 0 |
30/10/2013 |
5.53
|
7,000 | 5.53 | 5.53 | 5.50 | 0 | 0 | 0 |
29/10/2013 |
5.53
|
10 | 5.47 | 5.53 | 5.53 | 0 | 0 | 0 |
28/10/2013 |
5.47
|
15,510 | 5.53 | 5.53 | 5.44 | 0 | 0 | 0 |
25/10/2013 |
5.53
|
1,210 | 5.53 | 5.53 | 5.47 | 0 | 0 | 0 |
24/10/2013 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
23/10/2013 |
5.53
|
4,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
22/10/2013 |
5.53
|
580 | 5.69 | 5.69 | 5.44 | 0 | 0 | 0 |
21/10/2013 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
18/10/2013 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
17/10/2013 |
5.69
|
2,010 | 5.60 | 5.69 | 5.60 | 0 | 0 | 0 |
16/10/2013 |
5.60
|
540 | 5.53 | 5.60 | 5.56 | 0 | 0 | 0 |
15/10/2013 |
5.53
|
100 | 5.50 | 5.53 | 5.53 | 0 | 0 | 0 |
14/10/2013 |
5.50
|
280 | 5.56 | 5.63 | 5.50 | 0 | 0 | 0 |
11/10/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
10/10/2013 |
5.56
|
1,180 | 5.60 | 5.60 | 5.56 | 0 | 0 | 0 |
09/10/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
08/10/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
07/10/2013 |
5.60
|
30 | 5.63 | 5.63 | 5.50 | 0 | 0 | 0 |
04/10/2013 |
5.63
|
10 | 5.50 | 5.63 | 5.63 | 0 | 0 | 0 |
03/10/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
02/10/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
01/10/2013 |
5.50
|
14,500 | 5.53 | 5.53 | 5.44 | 0 | 3,500 | -0.1 |
30/09/2013 |
5.53
|
20 | 5.81 | 5.81 | 5.53 | 0 | 0 | 0 |
27/09/2013 |
5.81
|
10 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
26/09/2013 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
25/09/2013 |
5.81
|
10 | 5.47 | 5.81 | 5.81 | 0 | 0 | 0 |
24/09/2013 |
5.47
|
6,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
23/09/2013 |
5.47
|
1,600 | 5.44 | 5.47 | 5.44 | 0 | 0 | 0 |
20/09/2013 |
5.44
|
200 | 5.41 | 5.44 | 5.44 | 0 | 0 | 0 |
19/09/2013 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
18/09/2013 |
5.41
|
10,680 | 5.44 | 5.47 | 5.41 | 0 | 1,500 | -0.0 |
17/09/2013 |
5.44
|
100 | 5.47 | 5.47 | 5.44 | 0 | 100 | -0.0 |
16/09/2013 |
5.47
|
4,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
13/09/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
12/09/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
11/09/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
10/09/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
09/09/2013 |
5.47
|
1,600 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 |
06/09/2013 |
5.50
|
960 | 5.81 | 5.81 | 5.44 | 0 | 0 | 0 |
05/09/2013 |
5.81
|
70 | 5.50 | 5.81 | 5.81 | 0 | 0 | 0 |
04/09/2013 |
5.50
|
510 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
03/09/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
30/08/2013 |
5.50
|
1,500 | 5.91 | 5.91 | 5.50 | 0 | 0 | 0 |
29/08/2013 |
5.91
|
30 | 5.75 | 5.91 | 5.41 | 0 | 0 | 0 |
28/08/2013 |
5.75
|
10 | 5.47 | 5.75 | 5.75 | 0 | 0 | 0 |
27/08/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
26/08/2013 |
5.47
|
3,600 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
23/08/2013 |
5.47
|
2,210 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
22/08/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
21/08/2013 |
5.47
|
3,510 | 5.44 | 5.47 | 5.47 | 0 | 0 | 0 |
20/08/2013 |
5.44
|
50 | 5.81 | 5.81 | 5.44 | 0 | 0 | 0 |
19/08/2013 |
5.81
|
1,020 | 5.47 | 5.81 | 5.47 | 0 | 0 | 0 |
16/08/2013 |
5.47
|
1,500 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 |
15/08/2013 |
5.50
|
8,270 | 5.47 | 5.50 | 5.47 | 0 | 0 | 0 |
14/08/2013 |
5.47
|
7,430 | 5.35 | 5.47 | 5.35 | 0 | 0 | 0 |
13/08/2013 |
5.35
|
1,500 | 5.31 | 5.35 | 5.35 | 0 | 0 | 0 |
12/08/2013 |
5.31
|
5,570 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
09/08/2013 |
5.31
|
3,300 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
08/08/2013 |
5.31
|
6,910 | 5.31 | 5.31 | 5.22 | 0 | 0 | 0 |
07/08/2013 |
5.31
|
2,170 | 5.22 | 5.31 | 5.25 | 0 | 0 | 0 |
06/08/2013 |
5.22
|
8,700 | 5.19 | 5.22 | 5.19 | 0 | 0 | 0 |
05/08/2013 |
5.19
|
3,630 | 5.19 | 5.22 | 5.19 | 0 | 0 | 0 |
02/08/2013 |
5.19
|
5,000 | 5.16 | 5.19 | 5.19 | 0 | 0 | 0 |
01/08/2013 |
5.16
|
10,180 | 5.13 | 5.16 | 5.16 | 0 | 0 | 0 |
31/07/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
30/07/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
29/07/2013 |
5.13
|
5,500 | 5.16 | 5.16 | 5.13 | 0 | 0 | 0 |
26/07/2013 |
5.16
|
2,300 | 5.31 | 5.31 | 5.16 | 0 | 0 | 0 |
25/07/2013 |
5.31
|
1,010 | 5.16 | 5.31 | 5.16 | 0 | 0 | 0 |
24/07/2013 |
5.16
|
5,010 | 5.16 | 5.31 | 5.16 | 0 | 0 | 0 |
23/07/2013 |
5.16
|
11,940 | 5.16 | 5.16 | 5.16 | 0 | 5,000 | -0.1 |
22/07/2013 |
5.16
|
6,000 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
19/07/2013 |
5.16
|
650 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
18/07/2013 |
5.16
|
5,000 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
17/07/2013 |
5.16
|
11,020 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 |
16/07/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
15/07/2013 |
5.16
|
1,000 | 5.19 | 5.19 | 5.16 | 0 | 0 | 0 |
12/07/2013 |
5.19
|
30 | 5.56 | 5.56 | 5.19 | 0 | 0 | 0 |
11/07/2013 |
5.56
|
6,810 | 5.22 | 5.56 | 5.16 | 0 | 6,800 | -0.1 |
10/07/2013 |
5.22
|
1,810 | 5.47 | 5.78 | 5.22 | 0 | 0 | 0 |
09/07/2013 |
5.47
|
1,100 | 5.53 | 5.53 | 5.47 | 0 | 0 | 0 |
08/07/2013 |
5.53
|
60 | 5.94 | 5.94 | 5.53 | 0 | 0 | 0 |
05/07/2013 |
5.94
|
50 | 5.81 | 5.94 | 5.81 | 0 | 0 | 0 |
04/07/2013 |
5.81
|
17,350 | 5.44 | 5.81 | 5.16 | 0 | 0 | 0 |
03/07/2013 |
5.44
|
10 | 5.85 | 5.85 | 5.44 | 0 | 0 | 0 |