Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-26) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-27) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-29) |
-0.10 | -20% | 3,904,573 | 100,000 | 0.0 |
0.40
0.50
0.40
|
12 tháng
(2024-01-02) |
-0.10 | -20% | 10,239,402 | 149,600 | 0.1 |
0.40
0.60
0.40
|
24 tháng
(2022-12-06) |
-0.30 | -42.86% | 33,527,136 | 139,600 | 0.1 |
0.40
0.80
0.40
|
36 tháng
(2021-12-13) |
-2.50 | -86.21% | 108,047,873 | 128,300 | 0.0 |
0.40
3.30
0.40
|
60 tháng
(2019-12-23) |
0 | 0% | 221,035,030 | -203,557 | -0.3 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2013 |
4.55
|
15,540 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
16/09/2013 |
4.64
|
24,210 | 4.64 | 4.73 | 4.64 | 0 | 0 | 0 |
13/09/2013 |
4.64
|
27,250 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
12/09/2013 |
4.64
|
38,130 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
11/09/2013 |
4.73
|
33,300 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
10/09/2013 |
4.73
|
38,760 | 4.73 | 4.82 | 4.55 | 0 | 0 | 0 |
09/09/2013 |
4.73
|
36,560 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
06/09/2013 |
4.73
|
34,630 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
05/09/2013 |
4.73
|
32,100 | 4.73 | 4.73 | 4.64 | 0 | 0 | 0 |
04/09/2013 |
4.73
|
40,120 | 4.82 | 4.82 | 4.55 | 0 | 0 | 0 |
03/09/2013 |
4.82
|
32,310 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 |
30/08/2013 |
4.82
|
18,700 | 4.73 | 4.82 | 4.73 | 0 | 0 | 0 |
29/08/2013 |
4.73
|
22,700 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 |
28/08/2013 |
4.82
|
6,280 | 4.73 | 4.82 | 4.64 | 0 | 0 | 0 |
27/08/2013 |
4.73
|
27,700 | 4.73 | 4.82 | 4.73 | 0 | 0 | 0 |
26/08/2013 |
4.73
|
36,330 | 4.82 | 4.91 | 4.73 | 0 | 0 | 0 |
23/08/2013 |
4.82
|
12,150 | 4.82 | 4.91 | 4.82 | 0 | 0 | 0 |
22/08/2013 |
4.82
|
15,500 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 |
21/08/2013 |
4.82
|
22,200 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
20/08/2013 |
4.91
|
17,570 | 5 | 5 | 4.82 | 0 | 0 | 0 |
19/08/2013 |
5
|
7,170 | 5 | 5 | 4.82 | 0 | 0 | 0 |
16/08/2013 |
5
|
41,340 | 4.82 | 5 | 4.73 | 0 | 0 | 0 |
15/08/2013 |
4.82
|
8,010 | 4.82 | 4.91 | 4.82 | 0 | 0 | 0 |
14/08/2013 |
4.82
|
24,100 | 4.73 | 5 | 4.82 | 0 | 0 | 0 |
13/08/2013 |
4.73
|
17,860 | 5 | 5 | 4.73 | 0 | 0 | 0 |
12/08/2013 |
5
|
4,390 | 4.82 | 5 | 4.73 | 0 | 0 | 0 |
09/08/2013 |
4.82
|
18,920 | 4.73 | 5 | 4.82 | 0 | 0 | 0 |
08/08/2013 |
4.73
|
5,050 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 |
07/08/2013 |
4.82
|
1,490 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 |
06/08/2013 |
4.91
|
4,100 | 4.91 | 4.91 | 4.82 | 0 | 0 | 0 |
05/08/2013 |
4.91
|
1,060 | 4.73 | 4.91 | 4.82 | 0 | 0 | 0 |
02/08/2013 |
4.73
|
37,460 | 4.64 | 4.91 | 4.73 | 0 | 0 | 0 |
01/08/2013 |
4.64
|
49,550 | 4.55 | 4.82 | 4.55 | 0 | 0 | 0 |
31/07/2013 |
4.55
|
15,990 | 4.27 | 4.55 | 4.27 | 0 | 0 | 0 |
30/07/2013 |
4.27
|
4,910 | 4.36 | 4.36 | 4.27 | 0 | 0 | 0 |
29/07/2013 |
4.36
|
510 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |
26/07/2013 |
4.36
|
11,270 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
25/07/2013 |
4.36
|
4,310 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
24/07/2013 |
4.45
|
7,540 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 |
23/07/2013 |
4.55
|
5,920 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 |
22/07/2013 |
4.55
|
10,610 | 4.45 | 4.55 | 4.36 | 0 | 0 | 0 |
19/07/2013 |
4.45
|
5,450 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 |
18/07/2013 |
4.55
|
4,130 | 4.55 | 4.55 | 4.45 | 10 | 0 | 0 |
17/07/2013 |
4.55
|
2,910 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
16/07/2013 |
4.55
|
4,560 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 |
15/07/2013 |
4.55
|
5,300 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 |
12/07/2013 |
4.55
|
3,350 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
11/07/2013 |
4.55
|
18,720 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
10/07/2013 |
4.55
|
28,030 | 4.36 | 4.55 | 4.45 | 0 | 0 | 0 |
09/07/2013 |
4.36
|
15,800 | 4.45 | 4.73 | 4.36 | 0 | 0 | 0 |
08/07/2013 |
4.45
|
11,590 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
05/07/2013 |
4.45
|
34,170 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
04/07/2013 |
4.55
|
5,600 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 |
03/07/2013 |
4.55
|
1,690 | 4.45 | 4.55 | 4.45 | 0 | 0 | 0 |
02/07/2013 |
4.45
|
6,810 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |
01/07/2013 |
4.36
|
9,690 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
28/06/2013 |
4.55
|
4,560 | 4.82 | 4.82 | 4.55 | 0 | 0 | 0 |
27/06/2013 |
4.82
|
8,150 | 4.55 | 4.82 | 4.45 | 0 | 0 | 0 |
26/06/2013 |
4.55
|
2,800 | 4.27 | 4.55 | 4.36 | 0 | 0 | 0 |
25/06/2013 |
4.27
|
12,010 | 4.55 | 4.55 | 4.27 | 0 | 0 | 0 |
24/06/2013 |
4.55
|
3,770 | 4.45 | 4.55 | 4.45 | 0 | 0 | 0 |
21/06/2013 |
4.45
|
4,600 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |
20/06/2013 |
4.36
|
10,480 | 4.64 | 4.64 | 4.36 | 0 | 0 | 0 |
19/06/2013 |
4.64
|
2,000 | 4.91 | 4.91 | 4.64 | 0 | 0 | 0 |
18/06/2013 |
4.91
|
2,700 | 4.64 | 4.91 | 4.55 | 0 | 0 | 0 |
17/06/2013 |
4.64
|
7,610 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
14/06/2013 |
4.55
|
8,400 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
13/06/2013 |
4.55
|
2,160 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
12/06/2013 |
4.64
|
4,520 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 |
11/06/2013 |
4.55
|
41,600 | 4.55 | 4.64 | 4.45 | 0 | 0 | 0 |
10/06/2013 |
4.55
|
31,180 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
07/06/2013 |
4.55
|
2,000 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
06/06/2013 |
4.55
|
23,010 | 4.45 | 4.55 | 4.45 | 0 | 0 | 0 |
05/06/2013 |
4.45
|
71,500 | 4.55 | 4.55 | 4.36 | 1,000 | 0 | 0.0 |
04/06/2013 |
4.55
|
31,500 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
03/06/2013 |
4.55
|
14,870 | 4.45 | 4.55 | 4.36 | 0 | 0 | 0 |
31/05/2013 |
4.45
|
16,110 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
30/05/2013 |
4.45
|
3,700 | 4.36 | 4.45 | 4.27 | 0 | 0 | 0 |
29/05/2013 |
4.36
|
4,580 | 4.36 | 4.36 | 4.18 | 0 | 570 | -0.0 |
28/05/2013 |
4.36
|
19,740 | 4.64 | 4.64 | 4.36 | 0 | 0 | 0 |
27/05/2013 |
4.64
|
12,960 | 4.64 | 4.64 | 4.45 | 0 | 0 | 0 |
24/05/2013 |
4.64
|
23,450 | 4.55 | 4.64 | 4.36 | 0 | 0 | 0 |
23/05/2013 |
4.55
|
460 | 4.36 | 4.55 | 4.27 | 0 | 0 | 0 |
22/05/2013 |
4.36
|
78,360 | 4.27 | 4.55 | 4.36 | 0 | 0 | 0 |
21/05/2013 |
4.27
|
72,680 | 4.55 | 4.64 | 4.27 | 0 | 0 | 0 |
20/05/2013 |
4.55
|
76,030 | 4.55 | 4.64 | 4.45 | 0 | 0 | 0 |
17/05/2013 |
4.55
|
36,300 | 4.64 | 4.64 | 4.36 | 0 | 0 | 0 |
16/05/2013 |
4.64
|
76,300 | 4.64 | 4.64 | 4.45 | 0 | 0 | 0 |
15/05/2013 |
4.64
|
39,530 | 4.55 | 4.82 | 4.55 | 0 | 0 | 0 |
14/05/2013 |
4.55
|
105,920 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 |
13/05/2013 |
4.73
|
101,110 | 4.64 | 4.73 | 4.36 | 0 | 0 | 0 |
10/05/2013 |
4.64
|
77,430 | 4.91 | 4.91 | 4.64 | 0 | 0 | 0 |
09/05/2013 |
4.91
|
144,220 | 4.82 | 4.91 | 4.55 | 0 | 0 | 0 |
08/05/2013 |
4.82
|
35,310 | 4.55 | 4.82 | 4.55 | 0 | 0 | 0 |
07/05/2013 |
4.55
|
79,030 | 4.64 | 4.82 | 4.45 | 0 | 0 | 0 |
06/05/2013 |
4.64
|
63,990 | 4.36 | 4.64 | 4.27 | 0 | 0 | 0 |
03/05/2013 |
4.36
|
72,000 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
02/05/2013 |
4.36
|
73,120 | 4.27 | 4.36 | 4.18 | 0 | 0 | 0 |
26/04/2013 |
4.27
|
32,100 | 4.45 | 4.45 | 4.27 | 0 | 0 | 0 |
25/04/2013 |
4.45
|
60,010 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |