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) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
2 tháng
(2024-07-22) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
3 tháng
(2024-06-24) |
-0.80 | -8.16% | 1,500 | 0 | 0 |
9
9.80
9
|
6 tháng
(2024-03-25) |
-0.70 | -7.22% | 3,104 | 0 | 0 |
8.80
9.80
9
|
12 tháng
(2023-09-26) |
-2.20 | -19.64% | 16,659 | 0 | 0 |
7
13
9
|
24 tháng
(2022-10-03) |
-7.77 | -46.35% | 22,376 | 0 | 0 |
4.54
16.77
9
|
36 tháng
(2021-10-06) |
-5.10 | -36.17% | 43,465 | -3,300 | -0.1 |
4.54
17.31
9
|
60 tháng
(2019-10-17) |
-17.06 | -65.47% | 635,194 | -98,500 | -0.9 |
4.54
26.06
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
4.72
|
2,800 | 4.64 | 4.72 | 4.72 | 0 | 0 | 0 |
22/11/2013 |
4.64
|
5,000 | 4.72 | 4.72 | 4.64 | 0 | 0 | 0 |
21/11/2013 |
4.72
|
12,800 | 4.72 | 4.79 | 4.72 | 0 | 0 | 0 |
20/11/2013 |
4.57
|
21,400 | 4.49 | 4.57 | 4.49 | 0 | 0 | 0 |
19/11/2013 |
4.64
|
900 | 4.49 | 4.64 | 4.49 | 100 | 0 | 0.0 |
18/11/2013 |
4.42
|
300 | 4.87 | 4.87 | 4.42 | 100 | 0 | 0.0 |
15/11/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
14/11/2013 |
4.49
|
1,500 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
13/11/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
12/11/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
11/11/2013 |
4.57
|
3,000 | 4.79 | 4.79 | 4.57 | 0 | 0 | 0 |
08/11/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
07/11/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
06/11/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
05/11/2013 |
4.79
|
200 | 4.42 | 4.79 | 4.42 | 100 | 0 | 0.0 |
04/11/2013 |
4.79
|
300 | 5.24 | 5.24 | 4.42 | 200 | 0 | 0.0 |
01/11/2013 |
4.87
|
200 | 4.27 | 4.87 | 4.27 | 100 | 0 | 0.0 |
31/10/2013 |
4.64
|
200 | 4.64 | 4.64 | 4.64 | 200 | 0 | 0.0 |
30/10/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
29/10/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
28/10/2013 |
4.72
|
400 | 4.27 | 4.79 | 4.27 | 200 | 0 | 0.0 |
25/10/2013 |
4.72
|
500 | 4.94 | 5.02 | 4.34 | 400 | 0 | 0.0 |
24/10/2013 |
4.72
|
100 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
23/10/2013 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
22/10/2013 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 100 | 0 | 0.0 |
21/10/2013 |
5.09
|
600 | 4.42 | 5.09 | 4.42 | 100 | 0 | 0.0 |
18/10/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
17/10/2013 |
4.87
|
300 | 4.72 | 4.87 | 4.72 | 300 | 0 | 0.0 |
16/10/2013 |
4.72
|
500 | 4.79 | 4.79 | 4.72 | 500 | 0 | 0.0 |
15/10/2013 |
4.57
|
300 | 4.19 | 4.57 | 4.19 | 100 | 0 | 0.0 |
14/10/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
11/10/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
10/10/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
09/10/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
08/10/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
07/10/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
04/10/2013 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
03/10/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
02/10/2013 |
4.57
|
1,200 | 4.64 | 4.64 | 4.04 | 200 | 0 | 0.0 |
01/10/2013 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
30/09/2013 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
27/09/2013 |
4.79
|
100 | 4.79 | 4.79 | 4.79 | 100 | 0 | 0.0 |
26/09/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
25/09/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
24/09/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
23/09/2013 |
4.64
|
2,100 | 4.27 | 4.64 | 4.27 | 100 | 0 | 0.0 |
20/09/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
19/09/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
18/09/2013 |
4.72
|
200 | 4.64 | 4.72 | 4.64 | 200 | 0 | 0.0 |
17/09/2013 |
4.49
|
6,000 | 4.64 | 4.64 | 4.49 | 6,000 | 0 | 0.0 |
16/09/2013 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
13/09/2013 |
4.94
|
200 | 4.57 | 4.94 | 4.57 | 200 | 0 | 0.0 |
12/09/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
11/09/2013 |
4.57
|
2,100 | 4.34 | 4.57 | 4.34 | 2,100 | 0 | 0.0 |
10/09/2013 |
4.42
|
5,200 | 4.49 | 4.64 | 4.19 | 5,200 | 0 | 0.0 |
09/09/2013 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 100 | 0 | 0.0 |
06/09/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
05/09/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
04/09/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
03/09/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
30/08/2013 |
4.27
|
200 | 4.12 | 4.27 | 4.12 | 100 | 0 | 0.0 |
29/08/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
28/08/2013 |
4.34
|
1,800 | 4.12 | 4.34 | 4.12 | 100 | 0 | 0.0 |
27/08/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
26/08/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
23/08/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
22/08/2013 |
4.34
|
1,600 | 4.19 | 4.34 | 4.19 | 100 | 0 | 0.0 |
21/08/2013 |
4.27
|
5,100 | 4.19 | 4.27 | 4.12 | 100 | 0 | 0.0 |
20/08/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
19/08/2013 |
4.27
|
2,100 | 4.19 | 4.27 | 4.19 | 100 | 0 | 0.0 |
16/08/2013 |
4.12
|
4,700 | 4.12 | 4.12 | 4.12 | 100 | 0 | 0.0 |
15/08/2013 |
4.42
|
1,100 | 4.27 | 4.42 | 4.27 | 1,000 | 0 | 0.0 |
14/08/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
13/08/2013 |
4.27
|
200 | 4.12 | 4.27 | 4.12 | 100 | 0 | 0.0 |
12/08/2013 |
4.19
|
2,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
09/08/2013 |
4.27
|
1,100 | 4.49 | 4.49 | 4.27 | 0 | 0 | 0 |
08/08/2013 |
4.34
|
100 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
07/08/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
06/08/2013 |
4.27
|
5,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
05/08/2013 |
4.27
|
4,500 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
02/08/2013 |
4.27
|
1,700 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
01/08/2013 |
4.27
|
5,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
31/07/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
30/07/2013 |
4.27
|
3,500 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
29/07/2013 |
4.27
|
3,100 | 4.27 | 4.27 | 4.12 | 100 | 0 | 0.0 |
26/07/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
25/07/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
24/07/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
23/07/2013 |
4.34
|
100 | 4.34 | 4.34 | 4.34 | 100 | 0 | 0.0 |
22/07/2013 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
19/07/2013 |
4.12
|
3,200 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 |
18/07/2013 |
4.34
|
1,200 | 4.27 | 4.34 | 4.12 | 100 | 0 | 0.0 |
17/07/2013 |
4.34
|
1,100 | 4.19 | 4.34 | 4.19 | 100 | 0 | 0.0 |
16/07/2013 |
4.27
|
700 | 4.42 | 4.49 | 4.27 | 0 | 0 | 0 |
15/07/2013 |
4.27
|
100 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
12/07/2013 |
4.57
|
600 | 4.19 | 4.57 | 4.19 | 400 | 0 | 0.0 |
11/07/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
10/07/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
09/07/2013 |
4.34
|
1,100 | 4.64 | 4.64 | 4.19 | 100 | 0 | 0.0 |
08/07/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |