Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
2.50 | 37.31% | 63,200 | 0 | 0 |
6.70
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 74,300 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-21) |
1.10 | 13.58% | 78,100 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 92,200 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-25) |
0.30 | 3.37% | 207,600 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-09-30) |
-0.80 | -8% | 538,902 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-05) |
1 | 12.20% | 2,956,352 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-16) |
3.30 | 55.93% | 4,619,791 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
4.08
|
2,800 | 4.02 | 4.08 | 4.08 | 0 | 0 | 0 |
22/11/2013 |
4.02
|
3,200 | 4.18 | 4.18 | 4.02 | 0 | 0 | 0 |
21/11/2013 |
4.18
|
7,200 | 4.18 | 4.24 | 4.02 | 0 | 0 | 0 |
20/11/2013 |
4.18
|
200 | 4.13 | 4.18 | 4.18 | 0 | 0 | 0 |
19/11/2013 |
4.13
|
6,300 | 4.13 | 4.24 | 4.13 | 0 | 0 | 0 |
18/11/2013 |
4.13
|
6,800 | 3.92 | 4.29 | 4.13 | 0 | 0 | 0 |
15/11/2013 |
3.92
|
1,000 | 4.24 | 4.24 | 3.92 | 0 | 0 | 0 |
14/11/2013 |
4.24
|
900 | 3.97 | 4.24 | 3.92 | 0 | 0 | 0 |
13/11/2013 |
3.97
|
7,300 | 4.24 | 4.24 | 3.97 | 0 | 0 | 0 |
12/11/2013 |
4.24
|
5,300 | 4.02 | 4.24 | 3.81 | 0 | 0 | 0 |
11/11/2013 |
4.02
|
1,200 | 4.02 | 4.34 | 4.02 | 0 | 0 | 0 |
08/11/2013 |
4.02
|
1,200 | 3.97 | 4.13 | 4.02 | 0 | 0 | 0 |
07/11/2013 |
3.97
|
2,600 | 4.18 | 4.18 | 3.87 | 0 | 0 | 0 |
06/11/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
05/11/2013 |
4.18
|
200 | 4.13 | 4.18 | 4.13 | 0 | 0 | 0 |
04/11/2013 |
4.13
|
25,900 | 3.81 | 4.13 | 3.81 | 0 | 0 | 0 |
01/11/2013 |
3.81
|
900 | 3.76 | 3.87 | 3.81 | 0 | 0 | 0 |
31/10/2013 |
3.76
|
20,800 | 3.71 | 3.76 | 3.71 | 0 | 0 | 0 |
30/10/2013 |
3.71
|
11,600 | 3.65 | 3.71 | 3.71 | 0 | 0 | 0 |
29/10/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
28/10/2013 |
3.65
|
2,000 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 |
25/10/2013 |
3.71
|
8,400 | 3.65 | 3.71 | 3.65 | 0 | 0 | 0 |
24/10/2013 |
3.65
|
100 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 |
23/10/2013 |
3.71
|
2,600 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 |
22/10/2013 |
3.87
|
2,300 | 3.81 | 4.13 | 3.65 | 0 | 0 | 0 |
21/10/2013 |
3.81
|
200 | 3.60 | 3.87 | 3.81 | 0 | 0 | 0 |
18/10/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
17/10/2013 |
3.60
|
3,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
16/10/2013 |
3.60
|
800 | 3.92 | 3.92 | 3.60 | 0 | 0 | 0 |
15/10/2013 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
14/10/2013 |
3.92
|
100 | 3.60 | 3.92 | 3.92 | 0 | 0 | 0 |
11/10/2013 |
3.60
|
1,600 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 |
10/10/2013 |
3.65
|
4,200 | 3.97 | 3.97 | 3.65 | 0 | 0 | 0 |
09/10/2013 |
3.97
|
200 | 3.81 | 3.97 | 3.92 | 0 | 0 | 0 |
08/10/2013 |
3.81
|
1,700 | 3.71 | 3.81 | 3.71 | 0 | 0 | 0 |
07/10/2013 |
3.71
|
4,300 | 3.65 | 3.71 | 3.65 | 0 | 0 | 0 |
04/10/2013 |
3.65
|
300 | 3.65 | 3.71 | 3.65 | 0 | 0 | 0 |
03/10/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
02/10/2013 |
3.65
|
1,500 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
01/10/2013 |
3.65
|
2,600 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
30/09/2013 |
3.65
|
1,200 | 3.65 | 3.65 | 3.44 | 0 | 0 | 0 |
27/09/2013 |
3.65
|
800 | 3.71 | 3.71 | 3.65 | 0 | 0 | 0 |
26/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
25/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
24/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
23/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
20/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
19/09/2013 |
3.71
|
100 | 3.39 | 3.71 | 3.71 | 0 | 0 | 0 |
18/09/2013 |
3.39
|
100 | 3.71 | 3.71 | 3.39 | 0 | 0 | 0 |
17/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
16/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
13/09/2013 |
3.71
|
100 | 3.65 | 3.71 | 3.71 | 0 | 0 | 0 |
12/09/2013 |
3.65
|
100 | 3.44 | 3.65 | 3.65 | 0 | 0 | 0 |
11/09/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
10/09/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
09/09/2013 |
3.44
|
2,300 | 3.65 | 3.65 | 3.34 | 0 | 0 | 0 |
06/09/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
05/09/2013 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
04/09/2013 |
3.65
|
100 | 3.44 | 3.65 | 3.65 | 0 | 0 | 0 |
03/09/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
30/08/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
29/08/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
28/08/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
27/08/2013 |
3.44
|
400 | 3.76 | 3.76 | 3.44 | 400 | 0 | 0.0 |
26/08/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
23/08/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
22/08/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
21/08/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
20/08/2013 |
3.76
|
1,100 | 3.55 | 3.76 | 3.39 | 700 | 0 | 0.0 |
19/08/2013 |
3.55
|
100 | 3.44 | 3.55 | 3.55 | 0 | 0 | 0 |
16/08/2013 |
3.44
|
500 | 3.34 | 3.44 | 3.34 | 400 | 0 | 0.0 |
15/08/2013 |
3.34
|
300 | 3.44 | 3.44 | 3.12 | 200 | 100 | 0.0 |
14/08/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
13/08/2013 |
3.44
|
400 | 3.39 | 3.44 | 3.44 | 400 | 100 | 0.0 |
12/08/2013 |
3.39
|
200 | 3.55 | 3.81 | 3.39 | 100 | 100 | 0 |
09/08/2013 |
3.55
|
9,800 | 3.60 | 3.60 | 3.55 | 6,100 | 0 | 0.0 |
08/08/2013 |
3.60
|
400 | 3.49 | 3.81 | 3.44 | 100 | 100 | 0 |
07/08/2013 |
3.49
|
100 | 3.60 | 3.60 | 3.49 | 0 | 100 | -0.0 |
06/08/2013 |
3.60
|
4,900 | 3.49 | 3.60 | 3.49 | 3,300 | 0 | 0.0 |
05/08/2013 |
3.49
|
5,200 | 3.44 | 3.49 | 3.49 | 0 | 0 | 0 |
02/08/2013 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
01/08/2013 |
3.44
|
4,600 | 3.44 | 3.44 | 3.44 | 4,600 | 0 | 0.0 |
31/07/2013 |
3.44
|
4,800 | 3.34 | 3.49 | 3.44 | 4,700 | 0 | 0.0 |
30/07/2013 |
3.34
|
1,600 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
29/07/2013 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
26/07/2013 |
3.34
|
4,200 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
25/07/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
24/07/2013 |
3.39
|
1,500 | 3.34 | 3.39 | 3.39 | 0 | 0 | 0 |
23/07/2013 |
3.34
|
2,900 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
22/07/2013 |
3.39
|
2,200 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 |
19/07/2013 |
3.49
|
100 | 3.39 | 3.49 | 3.49 | 0 | 0 | 0 |
18/07/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
17/07/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
16/07/2013 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
15/07/2013 |
3.39
|
5,000 | 3.28 | 3.44 | 3.39 | 0 | 0 | 0 |
12/07/2013 |
3.28
|
100 | 3.60 | 3.60 | 3.28 | 0 | 0 | 0 |
11/07/2013 |
3.60
|
1,200 | 3.55 | 3.60 | 3.28 | 0 | 0 | 0 |
10/07/2013 |
3.55
|
4,400 | 3.60 | 3.60 | 3.28 | 0 | 0 | 0 |
09/07/2013 |
3.60
|
4,000 | 3.60 | 3.60 | 3.34 | 500 | 0 | 0.0 |
08/07/2013 |
3.60
|
700 | 3.49 | 3.60 | 3.39 | 0 | 0 | 0 |