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) |
-0.60 | -10% | 65,400 | 0 | 0 |
5.40
6
5.40
|
2 tháng
(2024-07-22) |
-0.50 | -8.47% | 149,200 | 0 | 0 |
5.40
6.08
5.40
|
3 tháng
(2024-06-24) |
-0.57 | -9.55% | 254,500 | 0 | 0 |
5.40
6.24
5.40
|
6 tháng
(2024-03-25) |
-1.40 | -20.59% | 710,900 | -1,000 | -0.0 |
5.40
7
5.40
|
12 tháng
(2023-09-26) |
-2.09 | -27.90% | 2,662,600 | -2,000 | -0.0 |
5.40
8.83
5.40
|
24 tháng
(2022-10-03) |
0.64 | 13.45% | 6,375,300 | -25,003 | -0.1 |
3.45
11.80
5.40
|
36 tháng
(2021-10-06) |
-1.60 | -22.86% | 14,811,300 | -26,503 | -0.1 |
3.45
13.50
5.40
|
60 tháng
(2019-10-17) |
1.20 | 28.57% | 18,397,560 | -17,933 | -0.0 |
2.79
13.50
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
20/11/2013 |
5.92
|
21,310 | 5.83 | 5.92 | 5.58 | 0 | 0 | 0 |
19/11/2013 |
5.83
|
1,170 | 5.75 | 5.83 | 5.42 | 0 | 0 | 0 |
18/11/2013 |
5.75
|
320 | 5.67 | 6 | 5.67 | 0 | 0 | 0 |
15/11/2013 |
5.67
|
700 | 5.42 | 5.67 | 5.33 | 0 | 0 | 0 |
14/11/2013 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
13/11/2013 |
5.42
|
4,240 | 5.42 | 5.42 | 5.17 | 0 | 0 | 0 |
12/11/2013 |
5.42
|
100 | 5.58 | 5.58 | 5.33 | 0 | 0 | 0 |
11/11/2013 |
5.58
|
1,020 | 5.33 | 5.58 | 5.58 | 0 | 0 | 0 |
08/11/2013 |
5.33
|
5,470 | 5 | 5.33 | 5.17 | 0 | 0 | 0 |
07/11/2013 |
5
|
5,020 | 4.92 | 5.17 | 5 | 0 | 0 | 0 |
06/11/2013 |
4.92
|
7,570 | 4.83 | 5.17 | 4.92 | 0 | 0 | 0 |
05/11/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
04/11/2013 |
4.83
|
3,110 | 4.83 | 4.92 | 4.83 | 0 | 0 | 0 |
01/11/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
31/10/2013 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
30/10/2013 |
4.83
|
3,140 | 5.17 | 5.17 | 4.83 | 0 | 0 | 0 |
29/10/2013 |
5.17
|
3,940 | 4.83 | 5.17 | 4.67 | 0 | 0 | 0 |
28/10/2013 |
4.83
|
70 | 4.75 | 4.83 | 4.83 | 0 | 0 | 0 |
25/10/2013 |
4.75
|
210 | 4.92 | 4.92 | 4.75 | 0 | 0 | 0 |
24/10/2013 |
4.92
|
5,150 | 4.67 | 4.92 | 4.67 | 0 | 0 | 0 |
23/10/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
22/10/2013 |
4.67
|
9,260 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 |
21/10/2013 |
4.67
|
1,890 | 4.67 | 4.75 | 4.67 | 0 | 0 | 0 |
18/10/2013 |
4.67
|
8,240 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
17/10/2013 |
4.67
|
300 | 4.58 | 4.67 | 4.67 | 0 | 0 | 0 |
16/10/2013 |
4.58
|
380 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 |
15/10/2013 |
4.67
|
140 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
14/10/2013 |
4.67
|
400 | 4.58 | 4.67 | 4.67 | 0 | 0 | 0 |
11/10/2013 |
4.58
|
9,610 | 4.75 | 4.75 | 4.50 | 0 | 0 | 0 |
10/10/2013 |
4.75
|
2,000 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
09/10/2013 |
4.75
|
1,210 | 4.75 | 4.75 | 4.58 | 0 | 0 | 0 |
08/10/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
07/10/2013 |
4.75
|
640 | 4.83 | 4.83 | 4.75 | 0 | 0 | 0 |
04/10/2013 |
4.83
|
5,360 | 4.83 | 4.83 | 4.75 | 0 | 0 | 0 |
03/10/2013 |
4.83
|
1,520 | 4.67 | 4.83 | 4.67 | 0 | 0 | 0 |
02/10/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
01/10/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
30/09/2013 |
4.67
|
1,770 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
27/09/2013 |
4.67
|
3,900 | 4.83 | 4.83 | 4.67 | 0 | 0 | 0 |
26/09/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
25/09/2013 |
4.83
|
20 | 4.75 | 4.83 | 4.83 | 0 | 0 | 0 |
24/09/2013 |
4.75
|
160 | 4.67 | 4.75 | 4.75 | 0 | 0 | 0 |
23/09/2013 |
4.67
|
900 | 4.58 | 4.67 | 4.67 | 0 | 0 | 0 |
20/09/2013 |
4.58
|
1,090 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
19/09/2013 |
4.58
|
10,920 | 4.67 | 4.67 | 4.58 | 0 | 10,920 | -0.1 |
18/09/2013 |
4.67
|
5,690 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 |
17/09/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
16/09/2013 |
4.67
|
20 | 4.83 | 4.83 | 4.67 | 0 | 0 | 0 |
13/09/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
12/09/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
11/09/2013 |
4.83
|
10 | 4.58 | 4.83 | 4.83 | 0 | 0 | 0 |
10/09/2013 |
4.58
|
10 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 |
09/09/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
06/09/2013 |
4.67
|
500 | 4.58 | 4.67 | 4.67 | 0 | 0 | 0 |
05/09/2013 |
4.58
|
430 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
04/09/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
03/09/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
30/08/2013 |
4.58
|
300 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
29/08/2013 |
4.58
|
190 | 4.75 | 4.75 | 4.58 | 0 | 0 | 0 |
28/08/2013 |
4.75
|
760 | 5 | 5 | 4.75 | 0 | 0 | 0 |
27/08/2013 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
26/08/2013 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
23/08/2013 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
22/08/2013 |
5
|
250 | 5.08 | 5.08 | 4.92 | 0 | 0 | 0 |
21/08/2013 |
5.08
|
3,940 | 5 | 5.08 | 4.75 | 0 | 0 | 0 |
20/08/2013 |
5
|
1,490 | 5.08 | 5.08 | 5 | 0 | 0 | 0 |
19/08/2013 |
5.08
|
70,000 | 4.92 | 5.08 | 4.92 | 0 | 0 | 0 |
16/08/2013 |
4.92
|
3,940 | 5.08 | 5.08 | 4.92 | 0 | 0 | 0 |
15/08/2013 |
5.08
|
360 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
14/08/2013 |
5.08
|
4,910 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
13/08/2013 |
5.08
|
1,000 | 5.25 | 5.25 | 5.08 | 0 | 0 | 0 |
12/08/2013 |
5.25
|
21,540 | 4.92 | 5.25 | 5 | 0 | 0 | 0 |
09/08/2013 |
4.92
|
4,430 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
08/08/2013 |
4.92
|
22,140 | 5 | 5 | 4.83 | 0 | 0 | 0 |
07/08/2013 |
5
|
16,020 | 4.83 | 5 | 4.75 | 0 | 0 | 0 |
06/08/2013 |
4.83
|
49,940 | 4.75 | 4.83 | 4.75 | 0 | 0 | 0 |
05/08/2013 |
4.75
|
33,210 | 4.67 | 4.75 | 4.67 | 0 | 0 | 0 |
02/08/2013 |
4.67
|
2,000 | 4.75 | 4.75 | 4.67 | 0 | 0 | 0 |
01/08/2013 |
4.75
|
5,120 | 4.75 | 4.75 | 4.67 | 0 | 0 | 0 |
31/07/2013 |
4.75
|
8,080 | 4.92 | 4.92 | 4.75 | 0 | 0 | 0 |
30/07/2013 |
4.92
|
2,300 | 4.67 | 4.92 | 4.75 | 0 | 0 | 0 |
29/07/2013 |
4.67
|
11,830 | 4.75 | 4.75 | 4.67 | 0 | 0 | 0 |
26/07/2013 |
4.75
|
7,920 | 4.67 | 4.75 | 4.58 | 0 | 0 | 0 |
25/07/2013 |
4.67
|
2,070 | 4.75 | 4.75 | 4.67 | 0 | 0 | 0 |
24/07/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
23/07/2013 |
4.75
|
530 | 4.58 | 4.75 | 4.67 | 0 | 0 | 0 |
22/07/2013 |
4.58
|
3,980 | 4.75 | 4.75 | 4.58 | 0 | 0 | 0 |
19/07/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
18/07/2013 |
4.75
|
4,350 | 4.75 | 4.75 | 4.50 | 0 | 0 | 0 |
17/07/2013 |
4.75
|
150 | 4.83 | 4.83 | 4.67 | 0 | 0 | 0 |
16/07/2013 |
4.83
|
210 | 4.83 | 4.83 | 4.67 | 0 | 0 | 0 |
15/07/2013 |
4.83
|
10 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
12/07/2013 |
4.83
|
580 | 5 | 5 | 4.83 | 0 | 0 | 0 |
11/07/2013 |
5
|
2,850 | 4.92 | 5 | 4.75 | 0 | 0 | 0 |
10/07/2013 |
4.92
|
2,360 | 4.67 | 4.92 | 4.67 | 0 | 0 | 0 |
09/07/2013 |
4.67
|
2,840 | 4.75 | 4.83 | 4.67 | 0 | 0 | 0 |
08/07/2013 |
4.75
|
1,000 | 4.83 | 4.83 | 4.75 | 0 | 0 | 0 |
05/07/2013 |
4.83
|
30 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
04/07/2013 |
4.83
|
1,030 | 4.75 | 4.83 | 4.75 | 0 | 0 | 0 |