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) |
-1 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-21) |
-1.40 | -9.09% | 23,700 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-25) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-09-30) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-05) |
2.66 | 23.48% | 505,964 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-16) |
4.47 | 46.90% | 2,556,342 | -511,100 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
4.18
|
4,500 | 4.08 | 4.28 | 4.18 | 0 | 0 | 0 |
22/11/2013 |
4.08
|
6,300 | 4.34 | 4.34 | 4.08 | 1,000 | 0 | 0.0 |
21/11/2013 |
4.34
|
4,700 | 4.34 | 4.54 | 4.03 | 0 | 200 | -0.0 |
20/11/2013 |
4.34
|
19,100 | 4.18 | 4.34 | 4.08 | 1,200 | 0 | 0.0 |
19/11/2013 |
4.18
|
3,800 | 3.98 | 4.23 | 4.03 | 0 | 0 | 0 |
18/11/2013 |
3.98
|
6,400 | 4.18 | 4.28 | 3.98 | 0 | 0 | 0 |
15/11/2013 |
4.18
|
18,200 | 4.08 | 4.18 | 3.88 | 0 | 0 | 0 |
14/11/2013 |
4.08
|
500 | 3.83 | 4.08 | 3.93 | 100 | 0 | 0.0 |
13/11/2013 |
3.83
|
300 | 4.08 | 4.08 | 3.83 | 0 | 0 | 0 |
12/11/2013 |
4.08
|
16,600 | 4.08 | 4.08 | 3.77 | 3,200 | 0 | 0.0 |
11/11/2013 |
4.08
|
500 | 4.28 | 4.34 | 3.98 | 100 | 0 | 0.0 |
08/11/2013 |
4.28
|
1,100 | 4.08 | 4.28 | 3.93 | 400 | 0 | 0.0 |
07/11/2013 |
4.08
|
2,800 | 4.18 | 4.18 | 4.08 | 2,000 | 0 | 0.0 |
06/11/2013 |
4.18
|
400 | 4.23 | 4.23 | 3.98 | 100 | 0 | 0.0 |
05/11/2013 |
4.23
|
200 | 4.23 | 4.23 | 4.23 | 200 | 0 | 0.0 |
04/11/2013 |
4.23
|
1,000 | 4.03 | 4.23 | 3.88 | 100 | 0 | 0.0 |
01/11/2013 |
4.03
|
100 | 3.83 | 4.03 | 4.03 | 100 | 0 | 0.0 |
31/10/2013 |
3.83
|
500 | 4.13 | 4.13 | 3.83 | 0 | 0 | 0 |
30/10/2013 |
4.13
|
1,300 | 4.08 | 4.49 | 3.83 | 100 | 0 | 0.0 |
29/10/2013 |
4.08
|
1,300 | 4.03 | 4.08 | 3.83 | 400 | 0 | 0.0 |
28/10/2013 |
4.03
|
200 | 4.08 | 4.08 | 3.83 | 100 | 0 | 0.0 |
25/10/2013 |
4.08
|
200 | 3.83 | 4.08 | 3.88 | 100 | 0 | 0.0 |
24/10/2013 |
3.83
|
5,400 | 4.08 | 4.08 | 3.83 | 0 | 0 | 0 |
23/10/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
22/10/2013 |
4.08
|
500 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 |
21/10/2013 |
4.13
|
2,100 | 4.23 | 4.23 | 3.83 | 100 | 0 | 0.0 |
18/10/2013 |
4.23
|
100 | 4.08 | 4.23 | 4.23 | 100 | 0 | 0.0 |
17/10/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
16/10/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
15/10/2013 |
4.08
|
2,000 | 4.23 | 4.23 | 4.08 | 0 | 0 | 0 |
14/10/2013 |
4.23
|
3,000 | 4.49 | 4.49 | 4.08 | 100 | 0 | 0.0 |
11/10/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
10/10/2013 |
4.49
|
6,000 | 4.49 | 4.90 | 4.08 | 0 | 0 | 0 |
09/10/2013 |
4.49
|
2,700 | 4.34 | 4.49 | 4.13 | 0 | 0 | 0 |
08/10/2013 |
4.34
|
1,900 | 4.54 | 4.54 | 4.13 | 100 | 0 | 0.0 |
07/10/2013 |
4.54
|
6,100 | 4.64 | 4.79 | 4.18 | 0 | 0 | 0 |
04/10/2013 |
4.64
|
9,600 | 4.54 | 4.95 | 4.13 | 0 | 0 | 0 |
03/10/2013 |
4.54
|
52,600 | 4.54 | 4.64 | 4.13 | 5,000 | 0 | 0.0 |
02/10/2013 |
4.54
|
3,900 | 4.54 | 4.95 | 4.13 | 2,000 | 0 | 0.0 |
01/10/2013 |
4.54
|
3,700 | 5.00 | 5.00 | 4.54 | 3,000 | 0 | 0.0 |
30/09/2013 |
5.00
|
77,200 | 5.51 | 5.51 | 5.00 | 0 | 0 | 0 |
27/09/2013 |
5.51
|
300 | 6.12 | 6.12 | 5.51 | 0 | 0 | 0 |
26/09/2013 |
6.12
|
400 | 5.61 | 6.12 | 5.05 | 300 | 0 | 0.0 |
25/09/2013 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
24/09/2013 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
23/09/2013 |
5.61
|
100 | 5.10 | 5.61 | 5.61 | 0 | 0 | 0 |
20/09/2013 |
5.10
|
500 | 4.64 | 5.10 | 4.49 | 500 | 0 | 0.0 |
19/09/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
18/09/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
17/09/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
16/09/2013 |
4.64
|
100 | 4.28 | 4.64 | 4.64 | 0 | 0 | 0 |
13/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
12/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
11/09/2013 |
4.28
|
100 | 3.98 | 4.28 | 4.28 | 0 | 0 | 0 |
10/09/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
09/09/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
06/09/2013 |
3.98
|
3,300 | 3.88 | 3.98 | 3.77 | 100 | 0 | 0.0 |
05/09/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
04/09/2013 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
03/09/2013 |
3.88
|
100 | 4.03 | 4.03 | 3.88 | 0 | 0 | 0 |
30/08/2013 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
29/08/2013 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
28/08/2013 |
4.03
|
500 | 4.08 | 4.08 | 3.77 | 100 | 0 | 0.0 |
27/08/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
26/08/2013 |
4.08
|
100 | 3.98 | 4.08 | 4.08 | 100 | 0 | 0.0 |
23/08/2013 |
3.98
|
5,400 | 4.08 | 4.08 | 3.83 | 100 | 0 | 0.0 |
22/08/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
21/08/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
20/08/2013 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
19/08/2013 |
4.08
|
15,100 | 4.03 | 4.08 | 4.08 | 15,100 | 0 | 0.1 |
16/08/2013 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
15/08/2013 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
14/08/2013 |
4.03
|
200 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 |
13/08/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
12/08/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
09/08/2013 |
4.23
|
600 | 4.28 | 4.28 | 4.08 | 100 | 0 | 0.0 |
08/08/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
07/08/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
06/08/2013 |
4.28
|
500 | 4.34 | 4.34 | 4.08 | 0 | 0 | 0 |
05/08/2013 |
4.34
|
600 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
02/08/2013 |
4.34
|
700 | 4.39 | 4.39 | 4.34 | 0 | 0 | 0 |
01/08/2013 |
4.39
|
500 | 4.39 | 4.39 | 4.08 | 100 | 0 | 0.0 |
31/07/2013 |
4.39
|
3,000 | 4.39 | 4.39 | 4.08 | 1,500 | 0 | 0.0 |
30/07/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
29/07/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
26/07/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
25/07/2013 |
4.39
|
100 | 4.28 | 4.39 | 4.39 | 100 | 0 | 0.0 |
24/07/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
23/07/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
22/07/2013 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
19/07/2013 |
4.28
|
100 | 4.13 | 4.28 | 4.28 | 100 | 0 | 0.0 |
18/07/2013 |
4.13
|
600 | 4.54 | 4.54 | 4.13 | 0 | 0 | 0 |
17/07/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
16/07/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
15/07/2013 |
4.54
|
300 | 4.28 | 4.54 | 4.54 | 0 | 0 | 0 |
12/07/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
11/07/2013 |
4.28
|
200 | 4.54 | 4.54 | 4.28 | 0 | 0 | 0 |
10/07/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
09/07/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
08/07/2013 |
4.54
|
100 | 4.44 | 4.54 | 4.54 | 100 | 0 | 0.0 |