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) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2013 |
4.94
|
21,000 | 4.94 | 4.94 | 4.76 | 0 | 0 | 0 |
15/11/2013 |
4.94
|
18,000 | 4.67 | 4.94 | 4.76 | 0 | 0 | 0 |
14/11/2013 |
4.67
|
5,112 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
13/11/2013 |
4.67
|
40,000 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
12/11/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
11/11/2013 |
4.67
|
9,000 | 4.67 | 4.67 | 4.67 | 0 | 100 | -0.0 |
08/11/2013 |
4.67
|
21,600 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 |
07/11/2013 |
4.76
|
2,600 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 |
06/11/2013 |
4.85
|
2,100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
05/11/2013 |
4.85
|
10,000 | 4.76 | 4.85 | 4.76 | 0 | 0 | 0 |
04/11/2013 |
4.76
|
5,100 | 4.58 | 4.76 | 4.76 | 0 | 0 | 0 |
01/11/2013 |
4.58
|
7,100 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 |
31/10/2013 |
4.67
|
2,120 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
30/10/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
29/10/2013 |
4.67
|
3,400 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
28/10/2013 |
4.67
|
5,100 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 |
25/10/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
24/10/2013 |
4.76
|
7,000 | 4.76 | 4.85 | 4.76 | 0 | 0 | 0 |
23/10/2013 |
4.76
|
4,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
22/10/2013 |
4.76
|
2,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
21/10/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
18/10/2013 |
4.76
|
2,100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
17/10/2013 |
4.76
|
2,400 | 4.67 | 4.85 | 4.76 | 0 | 0 | 0 |
16/10/2013 |
4.67
|
1,100 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 |
15/10/2013 |
4.76
|
3,000 | 4.67 | 4.76 | 4.76 | 0 | 0 | 0 |
14/10/2013 |
4.67
|
100 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 |
11/10/2013 |
4.76
|
5,700 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 |
10/10/2013 |
4.76
|
4,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
09/10/2013 |
4.76
|
2,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
08/10/2013 |
4.76
|
2,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
07/10/2013 |
4.76
|
5,040 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
04/10/2013 |
4.76
|
3,100 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 |
03/10/2013 |
4.76
|
3,700 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
02/10/2013 |
4.76
|
600 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
01/10/2013 |
4.76
|
8,169 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
30/09/2013 |
4.76
|
8,096 | 4.76 | 4.85 | 4.76 | 0 | 0 | 0 |
27/09/2013 |
4.76
|
3,100 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 |
26/09/2013 |
4.76
|
1,100 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
25/09/2013 |
4.76
|
3,300 | 4.67 | 4.76 | 4.76 | 0 | 0 | 0 |
24/09/2013 |
4.67
|
5,600 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 |
23/09/2013 |
4.58
|
3,000 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
20/09/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
19/09/2013 |
4.58
|
10,000 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
18/09/2013 |
4.58
|
8,000 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
17/09/2013 |
4.58
|
8,000 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
16/09/2013 |
4.58
|
1,000 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
13/09/2013 |
4.58
|
2,300 | 4.49 | 4.58 | 4.49 | 0 | 0 | 0 |
12/09/2013 |
4.49
|
6,200 | 4.49 | 4.58 | 4.49 | 0 | 0 | 0 |
11/09/2013 |
4.49
|
1,600 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
10/09/2013 |
4.58
|
2,000 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
09/09/2013 |
4.58
|
6,900 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
06/09/2013 |
4.58
|
2,300 | 4.49 | 4.58 | 4.49 | 0 | 0 | 0 |
05/09/2013 |
4.49
|
2,400 | 4.49 | 4.58 | 4.49 | 0 | 0 | 0 |
04/09/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
03/09/2013 |
4.49
|
8,000 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 |
30/08/2013 |
4.40
|
7,900 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 |
29/08/2013 |
4.49
|
5,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
28/08/2013 |
4.49
|
3,100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
27/08/2013 |
4.49
|
3,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
26/08/2013 |
4.49
|
6,200 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
23/08/2013 |
4.49
|
400 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 |
22/08/2013 |
4.40
|
3,100 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 |
21/08/2013 |
4.31
|
40,800 | 4.22 | 4.40 | 4.22 | 0 | 0 | 0 |
20/08/2013 |
4.22
|
5,100 | 4.40 | 4.40 | 4.22 | 0 | 0 | 0 |
19/08/2013 |
4.40
|
2,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
16/08/2013 |
4.40
|
1,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
15/08/2013 |
4.40
|
3,400 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 |
14/08/2013 |
4.40
|
6,500 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 |
13/08/2013 |
4.40
|
1,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
12/08/2013 |
4.40
|
1,100 | 4.31 | 4.49 | 4.40 | 0 | 0 | 0 |
09/08/2013 |
4.31
|
5,100 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 |
08/08/2013 |
4.40
|
200 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 |
07/08/2013 |
4.49
|
1,200 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 |
06/08/2013 |
4.40
|
8,200 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 |
05/08/2013 |
4.40
|
700 | 4.31 | 4.49 | 4.40 | 0 | 0 | 0 |
02/08/2013 |
4.31
|
900 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
01/08/2013 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
31/07/2013 |
4.31
|
10 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
30/07/2013 |
4.31
|
100 | 4.67 | 4.67 | 4.31 | 0 | 0 | 0 |
29/07/2013 |
4.67
|
1,100 | 4.40 | 4.67 | 4.31 | 0 | 0 | 0 |
26/07/2013 |
4.40
|
100 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 |
25/07/2013 |
4.49
|
1,200 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
24/07/2013 |
4.49
|
1,700 | 4.67 | 4.67 | 4.49 | 0 | 0 | 0 |
23/07/2013 |
4.67
|
400 | 4.76 | 4.85 | 4.67 | 0 | 0 | 0 |
22/07/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
19/07/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
18/07/2013 |
4.76
|
100 | 4.49 | 4.76 | 4.76 | 0 | 0 | 0 |
17/07/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
16/07/2013 |
4.49
|
8,300 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
15/07/2013 |
4.49
|
12,900 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
12/07/2013 |
4.49
|
900 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
11/07/2013 |
4.49
|
7,900 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
10/07/2013 |
4.49
|
4,600 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
09/07/2013 |
4.49
|
21,200 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
08/07/2013 |
4.58
|
200 | 4.58 | 4.58 | 4.13 | 0 | 0 | 0 |
05/07/2013 |
4.58
|
1,900 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
04/07/2013 |
4.58
|
2,200 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
03/07/2013 |
4.58
|
5,000 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
02/07/2013 |
4.58
|
35,600 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
01/07/2013 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |