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) |
16/05/2013 |
4.63
|
54,900 | 4.53 | 4.63 | 4.44 | 0 | 0 | 0 |
15/05/2013 |
4.53
|
45,200 | 4.34 | 4.63 | 4.34 | 0 | 0 | 0 |
14/05/2013 |
4.34
|
46,000 | 4.53 | 4.53 | 4.34 | 0 | 0 | 0 |
13/05/2013 |
4.53
|
110,400 | 4.63 | 4.72 | 4.34 | 0 | 0 | 0 |
10/05/2013 |
4.63
|
81,700 | 4.82 | 4.82 | 4.63 | 0 | 0 | 0 |
09/05/2013 |
4.82
|
86,800 | 4.53 | 4.82 | 4.53 | 0 | 0 | 0 |
08/05/2013 |
4.53
|
45,500 | 4.53 | 4.72 | 4.44 | 0 | 0 | 0 |
07/05/2013 |
4.53
|
99,300 | 4.91 | 4.91 | 4.53 | 0 | 0 | 0 |
06/05/2013 |
4.91
|
151,000 | 4.53 | 4.91 | 4.53 | 0 | 0 | 0 |
03/05/2013 |
4.53
|
129,700 | 4.15 | 4.53 | 4.15 | 0 | 0 | 0 |
02/05/2013 |
4.15
|
62,900 | 4.34 | 4.34 | 4.06 | 0 | 0 | 0 |
26/04/2013 |
4.34
|
80,200 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 |
25/04/2013 |
4.34
|
63,900 | 4.53 | 4.72 | 4.34 | 0 | 0 | 0 |
24/04/2013 |
4.53
|
191,300 | 4.15 | 4.53 | 4.15 | 0 | 0 | 0 |
23/04/2013 |
4.15
|
211,700 | 4.15 | 4.15 | 3.78 | 0 | 0 | 0 |
22/04/2013 |
4.15
|
117,900 | 4.53 | 4.53 | 4.15 | 0 | 0 | 0 |
18/04/2013 |
4.53
|
81,900 | 4.72 | 4.72 | 4.44 | 0 | 0 | 0 |
17/04/2013 |
4.72
|
76,800 | 4.82 | 4.82 | 4.63 | 0 | 0 | 0 |
16/04/2013 |
4.82
|
132,900 | 4.82 | 4.82 | 4.63 | 0 | 0 | 0 |
15/04/2013 |
4.82
|
40,600 | 5.19 | 5.29 | 4.82 | 0 | 0 | 0 |
12/04/2013 |
5.19
|
68,600 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
11/04/2013 |
5.19
|
67,900 | 5.29 | 5.38 | 5.19 | 0 | 0 | 0 |
10/04/2013 |
5.29
|
151,000 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
09/04/2013 |
5.38
|
104,300 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
08/04/2013 |
5.38
|
103,600 | 5.38 | 5.48 | 5.38 | 0 | 0 | 0 |
05/04/2013 |
5.38
|
55,300 | 5.19 | 5.38 | 5.19 | 0 | 0 | 0 |
04/04/2013 |
5.19
|
150,400 | 5.19 | 5.29 | 5.19 | 0 | 0 | 0 |
03/04/2013 |
5.19
|
53,400 | 5.29 | 5.38 | 5.19 | 0 | 0 | 0 |
02/04/2013 |
5.29
|
145,600 | 5.66 | 5.66 | 5.19 | 0 | 0 | 0 |
01/04/2013 |
5.66
|
123,000 | 5.29 | 5.66 | 5.10 | 0 | 0 | 0 |
29/03/2013 |
5.29
|
93,600 | 5.29 | 5.38 | 5.00 | 0 | 0 | 0 |
28/03/2013 |
5.29
|
110,100 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
27/03/2013 |
5.38
|
65,400 | 5.48 | 5.48 | 5.29 | 0 | 0 | 0 |
26/03/2013 |
5.48
|
20,700 | 5.48 | 5.57 | 5.38 | 0 | 0 | 0 |
25/03/2013 |
5.48
|
245,500 | 5.57 | 5.66 | 5.19 | 0 | 0 | 0 |
22/03/2013 |
5.57
|
83,500 | 5.76 | 5.76 | 5.57 | 0 | 0 | 0 |
21/03/2013 |
5.76
|
41,400 | 5.85 | 5.85 | 5.76 | 0 | 0 | 0 |
20/03/2013 |
5.85
|
32,000 | 5.85 | 5.85 | 5.76 | 0 | 0 | 0 |
19/03/2013 |
5.85
|
69,500 | 5.85 | 5.95 | 5.76 | 0 | 0 | 0 |
18/03/2013 |
5.85
|
91,000 | 5.85 | 5.95 | 5.76 | 0 | 0 | 0 |
15/03/2013 |
5.85
|
108,400 | 5.85 | 5.95 | 5.76 | 0 | 0 | 0 |
14/03/2013 |
5.85
|
37,300 | 5.85 | 5.95 | 5.76 | 0 | 0 | 0 |
13/03/2013 |
5.85
|
159,900 | 5.85 | 6.04 | 5.76 | 0 | 0 | 0 |
12/03/2013 |
5.85
|
201,300 | 6.04 | 6.14 | 5.66 | 0 | 0 | 0 |
11/03/2013 |
6.04
|
178,700 | 5.85 | 6.14 | 5.76 | 0 | 0 | 0 |
08/03/2013 |
5.85
|
73,700 | 5.66 | 5.85 | 5.48 | 0 | 0 | 0 |
07/03/2013 |
5.66
|
101,000 | 5.85 | 5.95 | 5.57 | 0 | 0 | 0 |
06/03/2013 |
5.85
|
152,200 | 5.48 | 5.95 | 5.48 | 0 | 0 | 0 |
05/03/2013 |
5.48
|
155,500 | 5.76 | 5.85 | 5.48 | 0 | 0 | 0 |
04/03/2013 |
5.76
|
352,500 | 6.23 | 6.23 | 5.76 | 0 | 0 | 0 |
01/03/2013 |
6.23
|
221,200 | 6.42 | 6.42 | 6.23 | 0 | 0 | 0 |
28/02/2013 |
6.42
|
138,800 | 6.42 | 6.51 | 6.33 | 0 | 0 | 0 |
27/02/2013 |
6.42
|
183,500 | 6.51 | 6.51 | 6.14 | 0 | 0 | 0 |
26/02/2013 |
6.51
|
365,100 | 6.89 | 6.89 | 6.23 | 0 | 0 | 0 |
25/02/2013 |
6.89
|
206,200 | 7.08 | 7.46 | 6.80 | 0 | 0 | 0 |
22/02/2013 |
7.08
|
541,600 | 6.70 | 7.27 | 6.61 | 0 | 0 | 0 |
21/02/2013 |
6.70
|
1,238,700 | 6.61 | 7.27 | 6.61 | 0 | 0 | 0 |
20/02/2013 |
6.61
|
239,100 | 6.51 | 6.70 | 6.42 | 0 | 0 | 0 |
19/02/2013 |
6.51
|
387,800 | 6.61 | 6.70 | 6.42 | 0 | 0 | 0 |
18/02/2013 |
6.61
|
426,300 | 6.42 | 6.89 | 6.42 | 0 | 0 | 0 |
08/02/2013 |
6.42
|
132,600 | 6.33 | 6.51 | 6.23 | 0 | 0 | 0 |
07/02/2013 |
6.33
|
137,900 | 6.33 | 6.42 | 6.33 | 0 | 0 | 0 |
06/02/2013 |
6.33
|
531,900 | 6.33 | 6.33 | 5.95 | 0 | 0 | 0 |
05/02/2013 |
6.33
|
126,500 | 6.33 | 6.33 | 6.14 | 0 | 15,000 | -0.1 |
04/02/2013 |
6.33
|
178,300 | 6.51 | 6.51 | 6.33 | 0 | 0 | 0 |
01/02/2013 |
6.51
|
180,300 | 6.61 | 6.61 | 6.33 | 0 | 0 | 0 |
31/01/2013 |
6.61
|
235,000 | 6.80 | 6.80 | 6.51 | 0 | 0 | 0 |
30/01/2013 |
6.80
|
660,900 | 6.33 | 6.80 | 6.23 | 15,000 | 0 | 0.1 |
29/01/2013 |
6.33
|
346,100 | 6.42 | 6.42 | 6.04 | 0 | 0 | 0 |
28/01/2013 |
6.42
|
199,200 | 6.42 | 6.61 | 6.23 | 0 | 0 | 0 |
25/01/2013 |
6.42
|
189,500 | 6.42 | 6.51 | 6.23 | 0 | 0 | 0 |
24/01/2013 |
6.42
|
93,600 | 6.23 | 6.42 | 6.14 | 0 | 0 | 0 |
23/01/2013 |
6.23
|
185,600 | 6.33 | 6.42 | 5.95 | 0 | 0 | 0 |
22/01/2013 |
6.33
|
191,200 | 6.61 | 6.70 | 6.23 | 0 | 0 | 0 |
21/01/2013 |
6.61
|
145,300 | 6.99 | 7.18 | 6.61 | 0 | 0 | 0 |
18/01/2013 |
6.99
|
722,100 | 6.42 | 6.99 | 6.42 | 0 | 0 | 0 |
17/01/2013 |
6.42
|
288,600 | 6.61 | 6.80 | 6.42 | 0 | 0 | 0 |
16/01/2013 |
6.61
|
525,700 | 6.99 | 6.99 | 6.61 | 0 | 0 | 0 |
15/01/2013 |
6.99
|
285,800 | 6.80 | 7.18 | 6.51 | 0 | 0 | 0 |
14/01/2013 |
6.80
|
463,500 | 6.51 | 6.80 | 6.14 | 0 | 0 | 0 |
11/01/2013 |
6.51
|
113,600 | 6.51 | 6.70 | 6.42 | 0 | 0 | 0 |
10/01/2013 |
6.51
|
375,100 | 6.14 | 6.51 | 5.95 | 0 | 0 | 0 |
09/01/2013 |
6.14
|
452,100 | 6.51 | 6.70 | 6.14 | 0 | 0 | 0 |
08/01/2013 |
6.51
|
256,800 | 6.51 | 6.70 | 6.42 | 0 | 0 | 0 |
07/01/2013 |
6.51
|
348,500 | 6.99 | 7.08 | 6.42 | 0 | 0 | 0 |
04/01/2013 |
6.99
|
273,800 | 6.80 | 7.08 | 6.70 | 0 | 0 | 0 |
03/01/2013 |
6.80
|
702,000 | 6.80 | 7.27 | 6.70 | 0 | 0 | 0 |
02/01/2013 |
6.80
|
450,300 | 6.42 | 6.80 | 6.51 | 0 | 0 | 0 |
28/12/2012 |
6.42
|
334,300 | 6.23 | 6.51 | 6.14 | 0 | 0 | 0 |
27/12/2012 |
6.23
|
416,200 | 6.33 | 6.61 | 6.23 | 0 | 0 | 0 |
26/12/2012 |
6.33
|
323,000 | 6.23 | 6.42 | 6.04 | 0 | 0 | 0 |
25/12/2012 |
6.23
|
177,000 | 6.42 | 6.51 | 6.23 | 0 | 0 | 0 |
24/12/2012 |
6.42
|
379,900 | 6.14 | 6.51 | 6.23 | 0 | 0 | 0 |
21/12/2012 |
6.14
|
539,800 | 5.76 | 6.14 | 5.95 | 0 | 0 | 0 |
20/12/2012 |
5.76
|
244,300 | 6.04 | 6.04 | 5.66 | 0 | 0 | 0 |
19/12/2012 |
6.04
|
213,000 | 5.95 | 6.14 | 5.85 | 0 | 0 | 0 |
18/12/2012 |
5.95
|
163,500 | 5.85 | 6.04 | 5.66 | 0 | 0 | 0 |
17/12/2012 |
5.85
|
151,100 | 5.85 | 5.85 | 5.66 | 0 | 0 | 0 |
14/12/2012 |
5.85
|
183,800 | 5.95 | 6.04 | 5.76 | 0 | 0 | 0 |
13/12/2012 |
5.95
|
505,100 | 6.23 | 6.23 | 5.85 | 0 | 0 | 0 |