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) |
-1 | -5.88% | 290,200 | 200 | 0.0 |
15.80
17.10
16
|
2 tháng
(2024-07-22) |
-5.10 | -24.18% | 764,100 | 700 | 0.0 |
15.80
21.81
16
|
3 tháng
(2024-06-24) |
-5.81 | -26.65% | 2,047,500 | 700 | 0.0 |
15.80
24.03
16
|
6 tháng
(2024-03-25) |
-0.20 | -1.24% | 3,688,408 | 700 | 0.0 |
14.30
24.03
16
|
12 tháng
(2023-09-26) |
0.19 | 1.23% | 5,539,909 | -6,000 | -0.1 |
13.83
24.03
16
|
24 tháng
(2022-10-03) |
5.73 | 55.73% | 7,215,238 | -17,100 | -0.4 |
8.54
24.03
16
|
36 tháng
(2021-10-06) |
8.89 | 124.95% | 12,379,101 | -10,000 | -0.3 |
7.11
24.03
16
|
60 tháng
(2019-10-17) |
13.71 | 598.11% | 17,289,235 | -9,900 | -0.3 |
2.21
24.03
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/01/2013 |
4.90
|
410 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 |
21/01/2013 |
4.90
|
10 | 4.98 | 4.98 | 4.90 | 0 | 0 | 0 |
18/01/2013 |
4.98
|
20 | 4.66 | 4.98 | 4.35 | 0 | 0 | 0 |
17/01/2013 |
4.66
|
60 | 4.98 | 4.98 | 4.66 | 0 | 0 | 0 |
16/01/2013 |
4.98
|
16,640 | 4.66 | 4.98 | 4.50 | 0 | 0 | 0 |
15/01/2013 |
4.66
|
100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
14/01/2013 |
4.66
|
5,080 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
11/01/2013 |
4.66
|
1,130 | 4.82 | 4.82 | 4.58 | 0 | 0 | 0 |
10/01/2013 |
4.82
|
10 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
09/01/2013 |
4.82
|
10 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
08/01/2013 |
4.82
|
12,030 | 4.74 | 4.82 | 4.74 | 0 | 0 | 0 |
07/01/2013 |
4.74
|
110 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
04/01/2013 |
4.74
|
11,020 | 4.66 | 4.74 | 4.66 | 0 | 0 | 0 |
03/01/2013 |
4.66
|
80 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
02/01/2013 |
4.66
|
640 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
28/12/2012 |
4.66
|
380 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
27/12/2012 |
4.66
|
1,630 | 4.66 | 4.82 | 4.66 | 0 | 0 | 0 |
26/12/2012 |
4.66
|
10 | 4.50 | 4.66 | 4.66 | 0 | 0 | 0 |
25/12/2012 |
4.50
|
10 | 4.35 | 4.50 | 4.50 | 0 | 0 | 0 |
24/12/2012 |
4.35
|
40 | 4.50 | 4.58 | 4.35 | 0 | 0 | 0 |
21/12/2012 |
4.50
|
8,500 | 4.74 | 4.82 | 4.50 | 0 | 0 | 0 |
20/12/2012 |
4.74
|
10 | 4.66 | 4.74 | 4.74 | 0 | 0 | 0 |
19/12/2012 |
4.66
|
30 | 4.50 | 4.66 | 4.35 | 0 | 0 | 0 |
18/12/2012 |
4.50
|
10 | 4.35 | 4.50 | 4.50 | 0 | 0 | 0 |
17/12/2012 |
4.35
|
10 | 4.19 | 4.35 | 4.35 | 0 | 0 | 0 |
14/12/2012 |
4.19
|
20 | 4.03 | 4.19 | 4.19 | 0 | 0 | 0 |
13/12/2012 |
4.03
|
10 | 3.87 | 4.03 | 4.03 | 0 | 0 | 0 |
12/12/2012 |
3.87
|
20 | 4.03 | 4.19 | 3.87 | 0 | 0 | 0 |
11/12/2012 |
4.03
|
30 | 4.19 | 4.35 | 4.03 | 0 | 0 | 0 |
10/12/2012 |
4.19
|
3,480 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
07/12/2012 |
4.19
|
10 | 4.03 | 4.19 | 4.19 | 0 | 0 | 0 |
06/12/2012 |
4.03
|
10 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
05/12/2012 |
4.03
|
20 | 4.19 | 4.35 | 4.03 | 0 | 0 | 0 |
04/12/2012 |
4.19
|
40 | 4.35 | 4.50 | 4.19 | 0 | 0 | 0 |
03/12/2012 |
4.35
|
9,480 | 4.50 | 4.66 | 4.35 | 0 | 0 | 0 |
30/11/2012 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
29/11/2012 |
4.50
|
60 | 4.74 | 4.82 | 4.50 | 0 | 0 | 0 |
28/11/2012 |
4.74
|
20 | 4.98 | 4.98 | 4.74 | 0 | 0 | 0 |
27/11/2012 |
4.98
|
10 | 4.82 | 4.98 | 4.98 | 0 | 0 | 0 |
26/11/2012 |
4.82
|
10 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
23/11/2012 |
4.82
|
8,040 | 5.06 | 5.06 | 4.82 | 0 | 0 | 0 |
22/11/2012 |
5.06
|
40 | 5.06 | 5.14 | 5.06 | 0 | 0 | 0 |
21/11/2012 |
5.06
|
2,020 | 5.06 | 5.22 | 4.82 | 0 | 0 | 0 |
20/11/2012 |
5.06
|
440 | 5.30 | 5.37 | 5.06 | 0 | 0 | 0 |
19/11/2012 |
5.30
|
20 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 |
16/11/2012 |
5.53
|
1,200 | 5.53 | 5.53 | 5.45 | 0 | 0 | 0 |
15/11/2012 |
5.53
|
10 | 5.45 | 5.53 | 5.53 | 0 | 0 | 0 |
14/11/2012 |
5.45
|
400 | 5.30 | 5.45 | 5.06 | 0 | 0 | 0 |
13/11/2012 |
5.30
|
2,680 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 |
12/11/2012 |
5.53
|
510 | 5.37 | 5.53 | 5.14 | 0 | 0 | 0 |
09/11/2012 |
5.37
|
1,990 | 5.61 | 5.61 | 5.37 | 0 | 0 | 0 |
08/11/2012 |
5.61
|
60 | 5.53 | 5.61 | 5.61 | 0 | 0 | 0 |
07/11/2012 |
5.53
|
1,520 | 5.77 | 5.77 | 5.53 | 0 | 0 | 0 |
06/11/2012 |
5.77
|
20 | 5.61 | 5.77 | 5.61 | 0 | 0 | 0 |
05/11/2012 |
5.61
|
1,500 | 5.61 | 5.61 | 5.37 | 0 | 0 | 0 |
02/11/2012 |
5.61
|
70 | 5.53 | 5.61 | 5.30 | 0 | 0 | 0 |
01/11/2012 |
5.53
|
1,310 | 5.37 | 5.53 | 5.14 | 0 | 0 | 0 |
31/10/2012 |
5.37
|
1,010 | 5.37 | 5.37 | 5.14 | 0 | 0 | 0 |
30/10/2012 |
5.37
|
210 | 5.61 | 5.77 | 5.37 | 0 | 0 | 0 |
29/10/2012 |
5.61
|
1,010 | 5.85 | 5.85 | 5.61 | 0 | 0 | 0 |
26/10/2012 |
5.85
|
2,570 | 5.69 | 5.85 | 5.45 | 0 | 0 | 0 |
25/10/2012 |
5.69
|
3,740 | 5.93 | 5.93 | 5.69 | 0 | 0 | 0 |
24/10/2012 |
5.93
|
9,010 | 5.77 | 5.93 | 5.53 | 0 | 0 | 0 |
23/10/2012 |
5.77
|
30 | 6.01 | 6.01 | 5.77 | 0 | 0 | 0 |
22/10/2012 |
6.01
|
1,020 | 5.77 | 6.01 | 5.53 | 0 | 0 | 0 |
19/10/2012 |
5.77
|
40 | 5.53 | 5.77 | 5.77 | 0 | 0 | 0 |
18/10/2012 |
5.53
|
2,530 | 5.53 | 5.77 | 5.37 | 0 | 0 | 0 |
17/10/2012 |
5.53
|
30 | 5.53 | 5.61 | 5.53 | 0 | 0 | 0 |
16/10/2012 |
5.53
|
1,010 | 5.30 | 5.53 | 5.53 | 0 | 0 | 0 |
15/10/2012 |
5.30
|
4,660 | 5.53 | 5.77 | 5.30 | 0 | 0 | 0 |
12/10/2012 |
5.53
|
1,050 | 5.45 | 5.53 | 5.22 | 0 | 0 | 0 |
11/10/2012 |
5.45
|
1,050 | 5.22 | 5.45 | 4.98 | 0 | 0 | 0 |
10/10/2012 |
5.22
|
10 | 4.98 | 5.22 | 5.22 | 0 | 0 | 0 |
09/10/2012 |
4.98
|
10 | 4.74 | 4.98 | 4.98 | 0 | 0 | 0 |
08/10/2012 |
4.74
|
370 | 4.98 | 5.22 | 4.74 | 0 | 0 | 0 |
05/10/2012 |
4.98
|
10 | 4.74 | 4.98 | 4.98 | 0 | 0 | 0 |
04/10/2012 |
4.74
|
20 | 4.90 | 5.06 | 4.74 | 0 | 0 | 0 |
03/10/2012 |
4.90
|
280 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
02/10/2012 |
4.90
|
2,240 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
01/10/2012 |
4.90
|
390 | 5.14 | 5.37 | 4.90 | 0 | 0 | 0 |
28/09/2012 |
5.14
|
3,220 | 5.37 | 5.61 | 5.14 | 0 | 0 | 0 |
27/09/2012 |
5.37
|
40 | 5.14 | 5.37 | 5.37 | 0 | 0 | 0 |
26/09/2012 |
5.14
|
250 | 5.37 | 5.37 | 5.14 | 0 | 0 | 0 |
25/09/2012 |
5.37
|
40 | 5.14 | 5.37 | 5.14 | 0 | 0 | 0 |
24/09/2012 |
5.14
|
30 | 5.14 | 5.37 | 4.90 | 0 | 0 | 0 |
21/09/2012 |
5.14
|
160 | 5.14 | 5.14 | 4.90 | 0 | 0 | 0 |
20/09/2012 |
5.14
|
80 | 5.14 | 5.37 | 4.90 | 0 | 0 | 0 |
19/09/2012 |
5.14
|
70 | 5.37 | 5.61 | 5.14 | 0 | 0 | 0 |
18/09/2012 |
5.37
|
1,270 | 5.61 | 5.69 | 5.37 | 0 | 0 | 0 |
17/09/2012 |
5.61
|
25,490 | 5.37 | 5.61 | 5.22 | 0 | 0 | 0 |
14/09/2012 |
5.37
|
30 | 5.45 | 5.69 | 5.22 | 0 | 0 | 0 |
13/09/2012 |
5.45
|
320 | 5.69 | 5.69 | 5.45 | 0 | 320 | -0.0 |
12/09/2012 |
5.69
|
10 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
11/09/2012 |
5.69
|
530 | 5.93 | 6.16 | 5.69 | 0 | 10 | -0.0 |
10/09/2012 |
5.93
|
1,000 | 5.93 | 6.16 | 5.69 | 0 | 0 | 0 |
07/09/2012 |
5.93
|
600 | 6.16 | 6.32 | 5.93 | 0 | 0 | 0 |
06/09/2012 |
6.16
|
40 | 6.09 | 6.32 | 5.85 | 0 | 0 | 0 |
05/09/2012 |
6.09
|
540 | 6.40 | 6.72 | 6.09 | 0 | 0 | 0 |
04/09/2012 |
6.40
|
520 | 6.72 | 6.95 | 6.40 | 0 | 0 | 0 |
31/08/2012 |
6.72
|
10 | 6.48 | 6.72 | 6.72 | 0 | 0 | 0 |