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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
4.89
|
5,600 | 4.97 | 5.05 | 4.89 | 0 | 900 | -0.0 |
22/11/2013 |
4.97
|
14,100 | 4.81 | 4.97 | 4.81 | 400 | 0 | 0.0 |
21/11/2013 |
4.81
|
14,800 | 4.81 | 4.81 | 4.73 | 4,300 | 0 | 0.0 |
20/11/2013 |
4.73
|
8,800 | 4.57 | 4.73 | 4.57 | 0 | 0 | 0 |
19/11/2013 |
4.65
|
8,400 | 4.49 | 4.73 | 4.49 | 0 | 0 | 0 |
18/11/2013 |
4.65
|
5,300 | 4.41 | 4.65 | 4.41 | 0 | 0 | 0 |
15/11/2013 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
14/11/2013 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
13/11/2013 |
4.65
|
26,500 | 4.57 | 4.65 | 4.57 | 0 | 0 | 0 |
12/11/2013 |
4.49
|
10,300 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
11/11/2013 |
4.49
|
100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
08/11/2013 |
4.57
|
15,900 | 4.57 | 4.57 | 4.41 | 0 | 0 | 0 |
07/11/2013 |
4.57
|
13,900 | 4.41 | 4.81 | 4.41 | 0 | 0 | 0 |
06/11/2013 |
4.49
|
12,400 | 4.33 | 4.49 | 4.33 | 0 | 0 | 0 |
05/11/2013 |
4.65
|
84,000 | 4.49 | 4.89 | 4.49 | 0 | 0 | 0 |
04/11/2013 |
4.49
|
19,200 | 4.25 | 4.57 | 4.25 | 0 | 0 | 0 |
01/11/2013 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
31/10/2013 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
30/10/2013 |
4.25
|
5,500 | 4.01 | 4.25 | 4.01 | 0 | 100 | -0.0 |
29/10/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
28/10/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
25/10/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
24/10/2013 |
4.01
|
1,400 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 |
23/10/2013 |
4.25
|
200 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
22/10/2013 |
4.01
|
500 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 |
21/10/2013 |
4.01
|
300 | 4.33 | 4.33 | 4.01 | 0 | 0 | 0 |
18/10/2013 |
4.01
|
38,600 | 4.09 | 4.09 | 4.01 | 0 | 2,400 | -0.0 |
17/10/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
16/10/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
15/10/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
14/10/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
11/10/2013 |
4.41
|
400 | 4.01 | 4.41 | 4.01 | 0 | 0 | 0 |
10/10/2013 |
4.09
|
900 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
09/10/2013 |
4.09
|
1,500 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 |
08/10/2013 |
4.01
|
1,000 | 4.01 | 4.09 | 4.01 | 0 | 0 | 0 |
07/10/2013 |
4.09
|
500 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 |
04/10/2013 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
03/10/2013 |
4.09
|
1,600 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 |
02/10/2013 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
01/10/2013 |
4.25
|
1,800 | 4.17 | 4.25 | 4.01 | 0 | 0 | 0 |
30/09/2013 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
27/09/2013 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
26/09/2013 |
4.25
|
2,600 | 4.17 | 4.25 | 4.17 | 0 | 0 | 0 |
25/09/2013 |
4.17
|
4,200 | 4.01 | 4.17 | 4.01 | 0 | 0 | 0 |
24/09/2013 |
4.01
|
5,000 | 4.01 | 4.01 | 3.93 | 0 | 0 | 0 |
23/09/2013 |
4.01
|
300 | 4.09 | 4.09 | 3.61 | 0 | 0 | 0 |
20/09/2013 |
4.01
|
4,500 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 |
19/09/2013 |
4.17
|
2,600 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 |
18/09/2013 |
4.33
|
100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
17/09/2013 |
4.25
|
9,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
16/09/2013 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
13/09/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
12/09/2013 |
4.41
|
100 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
11/09/2013 |
4.09
|
1,600 | 4.25 | 4.25 | 4.09 | 0 | 0 | 0 |
10/09/2013 |
4.17
|
4,900 | 4.33 | 4.33 | 4.09 | 0 | 0 | 0 |
09/09/2013 |
4.09
|
2,400 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 |
06/09/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
05/09/2013 |
4.33
|
100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
04/09/2013 |
4.17
|
600 | 4.09 | 4.33 | 4.09 | 0 | 400 | -0.0 |
03/09/2013 |
4.41
|
1,200 | 4.33 | 4.49 | 4.33 | 0 | 0 | 0 |
30/08/2013 |
4.17
|
500 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
29/08/2013 |
4.49
|
100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
28/08/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
27/08/2013 |
4.33
|
1,400 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
26/08/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
23/08/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
22/08/2013 |
4.41
|
4,500 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
21/08/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
20/08/2013 |
4.41
|
3,800 | 4.41 | 4.41 | 4.33 | 0 | 0 | 0 |
19/08/2013 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
16/08/2013 |
4.33
|
3,000 | 4.41 | 4.41 | 4.33 | 0 | 0 | 0 |
15/08/2013 |
4.41
|
500 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
14/08/2013 |
4.41
|
2,700 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
13/08/2013 |
4.49
|
3,000 | 4.49 | 4.49 | 4.49 | 3,000 | 0 | 0.0 |
12/08/2013 |
4.65
|
1,200 | 4.49 | 4.65 | 4.49 | 0 | 0 | 0 |
09/08/2013 |
4.73
|
200 | 4.73 | 4.73 | 4.73 | 200 | 0 | 0.0 |
08/08/2013 |
4.57
|
500 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
07/08/2013 |
4.89
|
1,700 | 4.65 | 4.89 | 4.65 | 1,000 | 0 | 0.0 |
06/08/2013 |
4.65
|
2,100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
05/08/2013 |
4.73
|
2,300 | 4.97 | 4.97 | 4.65 | 0 | 0 | 0 |
02/08/2013 |
4.65
|
17,200 | 4.57 | 4.73 | 4.57 | 3,700 | 0 | 0.0 |
01/08/2013 |
4.49
|
3,200 | 4.41 | 4.49 | 4.41 | 0 | 0 | 0 |
31/07/2013 |
4.49
|
23,100 | 4.49 | 4.49 | 4.41 | 21,200 | 0 | 0.1 |
30/07/2013 |
4.49
|
800 | 4.57 | 4.57 | 4.41 | 0 | 0 | 0 |
29/07/2013 |
4.57
|
200 | 4.41 | 4.57 | 4.41 | 0 | 0 | 0 |
26/07/2013 |
4.57
|
7,100 | 4.41 | 4.57 | 4.41 | 0 | 0 | 0 |
25/07/2013 |
4.41
|
1,500 | 4.49 | 4.49 | 4.41 | 0 | 0 | 0 |
24/07/2013 |
4.57
|
11,400 | 4.33 | 4.57 | 4.17 | 0 | 0 | 0 |
23/07/2013 |
4.33
|
1,200 | 4.41 | 4.41 | 4.25 | 0 | 0 | 0 |
22/07/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
19/07/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
18/07/2013 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
17/07/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
16/07/2013 |
4.57
|
2,000 | 4.57 | 4.65 | 4.57 | 0 | 0 | 0 |
15/07/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
12/07/2013 |
4.57
|
5,200 | 4.57 | 4.57 | 4.41 | 0 | 0 | 0 |
11/07/2013 |
4.33
|
1,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
10/07/2013 |
4.49
|
10,800 | 4.41 | 4.49 | 4.41 | 0 | 0 | 0 |
09/07/2013 |
4.41
|
10,800 | 4.57 | 4.57 | 4.41 | 0 | 0 | 0 |
08/07/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |