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) |
0.70 | 2.30% | 3,547,700 | 26,872 | 0.8 |
28.50
31.20
31.20
|
2 tháng
(2024-07-22) |
0.70 | 2.30% | 10,136,900 | -775,728 | -22.9 |
27.70
31.65
31.20
|
3 tháng
(2024-06-24) |
-1.20 | -3.70% | 19,682,800 | -746,814 | -21.7 |
27.70
34.30
31.20
|
6 tháng
(2024-03-25) |
-5.05 | -13.93% | 80,138,800 | -853,129 | -27.0 |
27.70
39.50
31.20
|
12 tháng
(2023-09-26) |
0 | 0% | 180,563,600 | -1,408,764 | -43.4 |
21.85
39.50
31.20
|
24 tháng
(2022-10-03) |
1.30 | 4.35% | 421,412,000 | -207,001 | -14.7 |
15.95
39.50
31.20
|
36 tháng
(2021-10-06) |
-29.02 | -48.19% | 549,675,800 | -1,233,191 | -68.3 |
15.95
82.68
31.20
|
60 tháng
(2019-10-17) |
18.04 | 137.10% | 712,010,290 | -380,551 | -81.1 |
9.49
82.68
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
5.38
|
4,830 | 5.38 | 5.75 | 5.06 | 0 | 0 | 0 |
20/11/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
19/11/2013 |
5.38
|
460 | 5.26 | 5.38 | 5.15 | 0 | 0 | 0 |
18/11/2013 |
5.26
|
510 | 5.26 | 5.26 | 5.15 | 0 | 380 | -0.0 |
15/11/2013 |
5.26
|
5,060 | 5.13 | 5.26 | 5.15 | 0 | 0 | 0 |
14/11/2013 |
5.13
|
6,010 | 5.15 | 5.15 | 5.04 | 0 | 0 | 0 |
13/11/2013 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
12/11/2013 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
11/11/2013 |
5.15
|
3,010 | 5.24 | 5.24 | 5.04 | 0 | 0 | 0 |
08/11/2013 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
07/11/2013 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
06/11/2013 |
5.24
|
20 | 5.04 | 5.24 | 5.24 | 0 | 0 | 0 |
05/11/2013 |
5.04
|
5,000 | 5.24 | 5.24 | 5.04 | 0 | 0 | 0 |
04/11/2013 |
5.24
|
30 | 4.94 | 5.24 | 5.24 | 0 | 20 | -0.0 |
01/11/2013 |
4.94
|
120 | 5.26 | 5.26 | 4.94 | 0 | 0 | 0 |
31/10/2013 |
5.26
|
5,050 | 5.15 | 5.26 | 5.04 | 0 | 0 | 0 |
30/10/2013 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
29/10/2013 |
5.15
|
14,000 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 |
28/10/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
25/10/2013 |
5.26
|
6,270 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 |
24/10/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
23/10/2013 |
5.26
|
70 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
22/10/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
21/10/2013 |
5.26
|
10 | 5.15 | 5.26 | 5.26 | 0 | 0 | 0 |
18/10/2013 |
5.15
|
600 | 5.26 | 5.26 | 5.04 | 0 | 0 | 0 |
17/10/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
16/10/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
15/10/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
14/10/2013 |
5.26
|
130 | 5.26 | 5.26 | 5.04 | 0 | 0 | 0 |
11/10/2013 |
5.26
|
400 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
10/10/2013 |
5.26
|
10 | 5.04 | 5.26 | 5.26 | 0 | 0 | 0 |
09/10/2013 |
5.04
|
120 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 |
08/10/2013 |
5.29
|
5,430 | 5.04 | 5.29 | 5.04 | 0 | 3,920 | -0.1 |
07/10/2013 |
5.04
|
500 | 5.31 | 5.31 | 5.04 | 0 | 500 | -0.0 |
04/10/2013 |
5.31
|
10,010 | 5.15 | 5.31 | 5.15 | 0 | 0 | 0 |
03/10/2013 |
5.15
|
4,310 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 |
02/10/2013 |
5.26
|
690 | 5.38 | 5.38 | 5.26 | 0 | 0 | 0 |
01/10/2013 |
5.38
|
5,410 | 5.26 | 5.38 | 5.15 | 0 | 240 | -0.0 |
30/09/2013 |
5.26
|
140 | 5.38 | 5.38 | 5.15 | 0 | 0 | 0 |
27/09/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
26/09/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
25/09/2013 |
5.38
|
9,560 | 5.49 | 5.49 | 5.36 | 0 | 0 | 0 |
24/09/2013 |
5.49
|
19,000 | 5.40 | 5.49 | 5.26 | 0 | 0 | 0 |
23/09/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
20/09/2013 |
5.40
|
630 | 5.15 | 5.40 | 4.81 | 0 | 0 | 0 |
19/09/2013 |
5.15
|
10,950 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 |
18/09/2013 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
17/09/2013 |
5.24
|
300 | 5.43 | 5.43 | 5.24 | 0 | 0 | 0 |
16/09/2013 |
5.43
|
11,520 | 5.15 | 5.43 | 5.15 | 0 | 0 | 0 |
13/09/2013 |
5.15
|
18,120 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 |
12/09/2013 |
5.26
|
1,000 | 5.08 | 5.26 | 5.26 | 0 | 0 | 0 |
11/09/2013 |
5.08
|
1,740 | 4.76 | 5.08 | 5.08 | 0 | 1,370 | -0.0 |
10/09/2013 |
4.76
|
130 | 5.10 | 5.10 | 4.76 | 0 | 0 | 0 |
09/09/2013 |
5.10
|
20 | 5.47 | 5.47 | 5.10 | 0 | 0 | 0 |
06/09/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
05/09/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
04/09/2013 |
5.47
|
130 | 5.26 | 5.47 | 4.90 | 0 | 0 | 0 |
03/09/2013 |
5.26
|
2,050 | 5.63 | 5.63 | 5.26 | 0 | 0 | 0 |
30/08/2013 |
5.63
|
10 | 6.00 | 6.00 | 5.63 | 0 | 0 | 0 |
29/08/2013 |
6.00
|
10,110 | 6.00 | 6.00 | 5.97 | 0 | 0 | 0 |
28/08/2013 |
6.00
|
11,120 | 6.00 | 6.00 | 5.61 | 0 | 0 | 0 |
27/08/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
26/08/2013 |
6.00
|
130 | 6.00 | 6.00 | 5.79 | 0 | 0 | 0 |
23/08/2013 |
6.00
|
20 | 6.39 | 6.39 | 6.00 | 0 | 0 | 0 |
22/08/2013 |
6.39
|
350 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
21/08/2013 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
20/08/2013 |
6.39
|
830 | 6.39 | 6.39 | 5.95 | 0 | 10 | -0.0 |
19/08/2013 |
6.39
|
250 | 6.41 | 6.41 | 5.97 | 0 | 0 | 0 |
16/08/2013 |
6.41
|
9,010 | 6.02 | 6.41 | 6.00 | 0 | 0 | 0 |
15/08/2013 |
6.02
|
6,020 | 6.00 | 6.41 | 6.02 | 0 | 0 | 0 |
14/08/2013 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
13/08/2013 |
6.00
|
7,150 | 6.00 | 6.39 | 6.00 | 0 | 0 | 0 |
12/08/2013 |
6.00
|
1,070 | 6.39 | 6.39 | 6.00 | 0 | 0 | 0 |
09/08/2013 |
6.39
|
1,410 | 6.82 | 6.82 | 6.36 | 0 | 0 | 0 |
08/08/2013 |
6.82
|
10 | 6.73 | 6.82 | 6.82 | 0 | 0 | 0 |
07/08/2013 |
6.73
|
10 | 6.41 | 6.73 | 6.73 | 0 | 0 | 0 |
06/08/2013 |
6.41
|
1,150 | 6.80 | 6.80 | 6.34 | 0 | 0 | 0 |
05/08/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
02/08/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
01/08/2013 |
6.80
|
10 | 6.64 | 6.80 | 6.80 | 0 | 0 | 0 |
31/07/2013 |
6.64
|
2,220 | 6.23 | 6.64 | 5.79 | 0 | 0 | 0 |
30/07/2013 |
6.23
|
10 | 5.86 | 6.23 | 6.23 | 0 | 0 | 0 |
29/07/2013 |
5.86
|
880 | 6.18 | 6.18 | 5.84 | 0 | 270 | -0.0 |
26/07/2013 |
6.18
|
10 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 |
25/07/2013 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
24/07/2013 |
6.27
|
3,860 | 6.27 | 6.27 | 5.95 | 0 | 0 | 0 |
23/07/2013 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
22/07/2013 |
6.27
|
100 | 6.64 | 6.64 | 6.27 | 0 | 100 | -0.0 |
19/07/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
18/07/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
17/07/2013 |
6.64
|
5,000 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
16/07/2013 |
6.64
|
3,800 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
15/07/2013 |
6.64
|
8,120 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
12/07/2013 |
6.64
|
4,100 | 6.64 | 6.66 | 6.64 | 0 | 0 | 0 |
11/07/2013 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
10/07/2013 |
6.64
|
5,830 | 6.87 | 6.87 | 6.64 | 0 | 0 | 0 |
09/07/2013 |
6.87
|
130 | 6.64 | 6.87 | 6.41 | 0 | 0 | 0 |
08/07/2013 |
6.64
|
1,110 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
05/07/2013 |
6.64
|
5,200 | 6.52 | 6.64 | 6.52 | 0 | 0 | 0 |
04/07/2013 |
6.52
|
5,000 | 6.41 | 6.52 | 6.52 | 0 | 0 | 0 |