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) |
-1.27 | -8.86% | 244,900 | -800 | -0.0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.93 | -12.82% | 718,400 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-21) |
-13.78 | -51.26% | 2,244,000 | 8,400 | 0.2 |
12.13
26.88
13.80
|
6 tháng
(2024-04-01) |
-7.43 | -36.20% | 3,316,800 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-25) |
1.81 | 16% | 5,013,900 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-09-30) |
-3.61 | -21.59% | 6,072,320 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-05) |
-6.31 | -32.52% | 10,500,429 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-16) |
4.70 | 55.95% | 18,236,484 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/10/2013 |
4.70
|
380 | 4.45 | 4.70 | 4.70 | 0 | 0 | 0 |
23/10/2013 |
4.45
|
3,210 | 4.70 | 4.70 | 4.45 | 0 | 0 | 0 |
22/10/2013 |
4.70
|
3,070 | 5.04 | 5.29 | 4.70 | 0 | 0 | 0 |
21/10/2013 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
18/10/2013 |
5.04
|
980 | 4.87 | 5.04 | 5.04 | 0 | 0 | 0 |
17/10/2013 |
4.87
|
20 | 4.87 | 4.87 | 4.70 | 0 | 0 | 0 |
16/10/2013 |
4.87
|
20 | 4.96 | 4.96 | 4.62 | 0 | 0 | 0 |
15/10/2013 |
4.96
|
10 | 4.79 | 4.96 | 4.96 | 0 | 0 | 0 |
14/10/2013 |
4.79
|
10 | 4.62 | 4.79 | 4.79 | 0 | 0 | 0 |
11/10/2013 |
4.62
|
9,510 | 4.62 | 4.70 | 4.62 | 7,500 | 0 | 0.0 |
10/10/2013 |
4.62
|
960 | 4.96 | 4.96 | 4.62 | 0 | 0 | 0 |
09/10/2013 |
4.96
|
90 | 4.96 | 5.04 | 4.96 | 0 | 0 | 0 |
08/10/2013 |
4.96
|
10 | 4.87 | 4.96 | 4.96 | 0 | 0 | 0 |
07/10/2013 |
4.87
|
10 | 4.70 | 4.87 | 4.87 | 0 | 0 | 0 |
04/10/2013 |
4.70
|
210 | 4.79 | 4.79 | 4.62 | 200 | 0 | 0.0 |
03/10/2013 |
4.79
|
3,100 | 4.79 | 4.79 | 4.54 | 0 | 0 | 0 |
02/10/2013 |
4.79
|
4,130 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
01/10/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
30/09/2013 |
4.79
|
40 | 4.62 | 4.79 | 4.79 | 0 | 0 | 0 |
27/09/2013 |
4.62
|
10,180 | 4.37 | 4.62 | 4.62 | 180 | 0 | 0.0 |
26/09/2013 |
4.37
|
10,820 | 4.12 | 4.37 | 4.20 | 9,820 | 0 | 0.1 |
25/09/2013 |
4.12
|
740 | 4.03 | 4.12 | 4.12 | 0 | 0 | 0 |
24/09/2013 |
4.03
|
5,000 | 4.12 | 4.12 | 4.03 | 4,000 | 0 | 0.0 |
23/09/2013 |
4.12
|
4,200 | 4.12 | 4.12 | 4.12 | 4,200 | 0 | 0.0 |
20/09/2013 |
4.12
|
7,470 | 4.37 | 4.37 | 4.12 | 7,470 | 0 | 0.0 |
19/09/2013 |
4.37
|
19,710 | 4.20 | 4.37 | 3.95 | 8,400 | 19,090 | -0.1 |
18/09/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
17/09/2013 |
4.20
|
24,290 | 4.37 | 4.37 | 4.12 | 7,900 | 22,010 | -0.1 |
16/09/2013 |
4.37
|
2,600 | 4.54 | 4.54 | 4.37 | 2,600 | 0 | 0.0 |
13/09/2013 |
4.54
|
2,000 | 4.87 | 4.87 | 4.54 | 0 | 0 | 0 |
12/09/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
11/09/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
10/09/2013 |
4.87
|
200 | 5.12 | 5.12 | 4.79 | 0 | 190 | -0.0 |
09/09/2013 |
5.12
|
10,140 | 4.96 | 5.21 | 4.62 | 7,500 | 10 | 0.0 |
06/09/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
05/09/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
04/09/2013 |
4.96
|
10,880 | 4.96 | 4.96 | 4.62 | 9,640 | 0 | 0.1 |
03/09/2013 |
4.96
|
30 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
30/08/2013 |
4.96
|
7,050 | 4.87 | 4.96 | 4.54 | 0 | 0 | 0 |
29/08/2013 |
4.87
|
60 | 4.70 | 4.96 | 4.87 | 0 | 0 | 0 |
28/08/2013 |
4.70
|
3,350 | 4.96 | 5.29 | 4.70 | 300 | 0 | 0.0 |
27/08/2013 |
4.96
|
22,390 | 4.70 | 4.96 | 4.79 | 0 | 0 | 0 |
26/08/2013 |
4.70
|
6,680 | 4.45 | 4.70 | 4.70 | 6,680 | 0 | 0.0 |
23/08/2013 |
4.45
|
24,680 | 4.20 | 4.45 | 4.45 | 24,680 | 350 | 0.1 |
22/08/2013 |
4.20
|
6,900 | 4.12 | 4.20 | 3.86 | 0 | 0 | 0 |
21/08/2013 |
4.12
|
21,050 | 4.03 | 4.12 | 3.78 | 0 | 0 | 0 |
20/08/2013 |
4.03
|
3,000 | 3.86 | 4.03 | 3.95 | 0 | 0 | 0 |
19/08/2013 |
3.86
|
14,550 | 4.12 | 4.12 | 3.86 | 350 | 0 | 0.0 |
16/08/2013 |
4.12
|
5,110 | 4.12 | 4.20 | 4.12 | 0 | 0 | 0 |
15/08/2013 |
4.12
|
240 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
14/08/2013 |
4.12
|
15,580 | 4.20 | 4.20 | 3.95 | 0 | 0 | 0 |
13/08/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
12/08/2013 |
4.20
|
4,490 | 4.28 | 4.28 | 4.03 | 0 | 0 | 0 |
09/08/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
08/08/2013 |
4.28
|
410 | 4.20 | 4.28 | 3.95 | 0 | 0 | 0 |
07/08/2013 |
4.20
|
2,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
06/08/2013 |
4.20
|
5,950 | 4.20 | 4.20 | 3.95 | 0 | 0 | 0 |
05/08/2013 |
4.20
|
3,040 | 4.28 | 4.28 | 4.12 | 0 | 0 | 0 |
02/08/2013 |
4.28
|
3,700 | 4.20 | 4.28 | 4.12 | 0 | 0 | 0 |
01/08/2013 |
4.20
|
7,800 | 4.20 | 4.20 | 4.03 | 0 | 0 | 0 |
31/07/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
30/07/2013 |
4.20
|
10,200 | 4.20 | 4.20 | 3.95 | 0 | 8,500 | -0.0 |
29/07/2013 |
4.20
|
4,040 | 4.12 | 4.20 | 3.95 | 0 | 0 | 0 |
26/07/2013 |
4.12
|
2,210 | 4.37 | 4.37 | 4.12 | 0 | 0 | 0 |
25/07/2013 |
4.37
|
2,500 | 4.37 | 4.37 | 4.12 | 0 | 0 | 0 |
24/07/2013 |
4.37
|
810 | 4.37 | 4.37 | 4.12 | 0 | 0 | 0 |
23/07/2013 |
4.37
|
2,100 | 4.28 | 4.37 | 4.37 | 0 | 0 | 0 |
22/07/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
19/07/2013 |
4.28
|
6,730 | 4.28 | 4.28 | 4.03 | 0 | 0 | 0 |
18/07/2013 |
4.28
|
2,520 | 4.20 | 4.28 | 4.03 | 0 | 0 | 0 |
17/07/2013 |
4.20
|
3,760 | 4.12 | 4.20 | 4.03 | 0 | 0 | 0 |
16/07/2013 |
4.12
|
1,730 | 4.20 | 4.20 | 3.95 | 0 | 0 | 0 |
15/07/2013 |
4.20
|
1,160 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
12/07/2013 |
4.20
|
220 | 4.20 | 4.20 | 3.95 | 0 | 0 | 0 |
11/07/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
10/07/2013 |
4.20
|
200 | 4.20 | 4.20 | 3.95 | 0 | 0 | 0 |
09/07/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
08/07/2013 |
4.20
|
10 | 4.12 | 4.20 | 4.20 | 0 | 0 | 0 |
05/07/2013 |
4.12
|
710 | 4.37 | 4.37 | 4.12 | 0 | 0 | 0 |
04/07/2013 |
4.37
|
900 | 4.28 | 4.37 | 4.37 | 0 | 0 | 0 |
03/07/2013 |
4.28
|
200 | 4.45 | 4.45 | 4.28 | 0 | 0 | 0 |
02/07/2013 |
4.45
|
1,400 | 4.37 | 4.45 | 4.45 | 0 | 0 | 0 |
01/07/2013 |
4.37
|
1,500 | 4.28 | 4.37 | 4.37 | 0 | 0 | 0 |
28/06/2013 |
4.28
|
10 | 4.37 | 4.37 | 4.28 | 0 | 0 | 0 |
27/06/2013 |
4.37
|
320 | 4.37 | 4.37 | 4.12 | 0 | 0 | 0 |
26/06/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
25/06/2013 |
4.37
|
900 | 4.37 | 4.37 | 4.12 | 0 | 0 | 0 |
24/06/2013 |
4.37
|
700 | 4.28 | 4.37 | 4.37 | 0 | 0 | 0 |
21/06/2013 |
4.28
|
3,010 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
20/06/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
19/06/2013 |
4.28
|
50 | 4.37 | 4.37 | 4.28 | 0 | 0 | 0 |
18/06/2013 |
4.37
|
1,040 | 4.37 | 4.37 | 4.28 | 0 | 0 | 0 |
17/06/2013 |
4.37
|
1,600 | 4.28 | 4.37 | 4.12 | 0 | 0 | 0 |
14/06/2013 |
4.28
|
2,010 | 4.28 | 4.28 | 4.20 | 0 | 0 | 0 |
13/06/2013 |
4.28
|
4,000 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
12/06/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
11/06/2013 |
4.37
|
100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
10/06/2013 |
4.37
|
13,040 | 4.20 | 4.37 | 4.03 | 10,930 | 200 | 0.1 |
07/06/2013 |
4.20
|
3,830 | 4.20 | 4.20 | 4.03 | 2,000 | 0 | 0.0 |
06/06/2013 |
4.20
|
10 | 4.28 | 4.28 | 4.20 | 0 | 0 | 0 |