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) |
-0.35 | -4.09% | 48,700 | 513 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 241,400 | -24,087 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-21) |
-0.10 | -1.20% | 862,600 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-25) |
-0.63 | -7.13% | 1,388,500 | -87,587 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,124,800 | -157,287 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-30) |
-1.80 | -18% | 9,740,700 | -109,557 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-05) |
-5.20 | -38.81% | 40,053,200 | 48,043 | 1.6 |
6.32
18.15
8.20
|
60 tháng
(2019-10-16) |
-14.10 | -63.23% | 154,465,010 | 235,643 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2013 |
6.30
|
6,330 | 5.93 | 6.30 | 6.30 | 0 | 0 | 0 |
20/11/2013 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
19/11/2013 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
18/11/2013 |
5.93
|
2,000 | 5.75 | 5.93 | 5.93 | 0 | 0 | 0 |
15/11/2013 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
14/11/2013 |
5.75
|
2,000 | 5.56 | 5.75 | 5.75 | 0 | 0 | 0 |
13/11/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
12/11/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
11/11/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
08/11/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
07/11/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
06/11/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
05/11/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
04/11/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
01/11/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
31/10/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
30/10/2013 |
5.56
|
2,000 | 5.75 | 5.75 | 5.56 | 0 | 0 | 0 |
29/10/2013 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
28/10/2013 |
5.75
|
10 | 5.38 | 5.75 | 5.75 | 0 | 0 | 0 |
25/10/2013 |
5.38
|
20 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
24/10/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
23/10/2013 |
5.38
|
6,250 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
22/10/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
21/10/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
18/10/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
17/10/2013 |
5.38
|
1,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
16/10/2013 |
5.38
|
10 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
15/10/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
14/10/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
11/10/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
10/10/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
09/10/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
08/10/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
07/10/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
04/10/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
03/10/2013 |
5.38
|
6,000 | 5.75 | 5.75 | 5.38 | 0 | 0 | 0 |
02/10/2013 |
5.75
|
10 | 5.38 | 5.75 | 5.75 | 0 | 0 | 0 |
01/10/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
30/09/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
27/09/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
26/09/2013 |
5.38
|
10 | 5.10 | 5.38 | 5.38 | 0 | 0 | 0 |
25/09/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
24/09/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
23/09/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/09/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
19/09/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
18/09/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
17/09/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
16/09/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
13/09/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
12/09/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
11/09/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
10/09/2013 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
09/09/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
06/09/2013 |
5.10
|
2,000 | 4.82 | 5.10 | 5.10 | 0 | 0 | 0 |
05/09/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
04/09/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
03/09/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
30/08/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
29/08/2013 |
4.82
|
3,000 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
28/08/2013 |
4.82
|
8,000 | 5.00 | 5.00 | 4.82 | 0 | 0 | 0 |
27/08/2013 |
5.00
|
31,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
26/08/2013 |
5.00
|
2,000 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 |
23/08/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
22/08/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
21/08/2013 |
5.10
|
1,000 | 5.00 | 5.10 | 5.10 | 0 | 0 | 0 |
20/08/2013 |
5.00
|
20 | 4.91 | 5.00 | 5.00 | 0 | 0 | 0 |
19/08/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
16/08/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
15/08/2013 |
4.91
|
10 | 4.82 | 4.91 | 4.91 | 0 | 0 | 0 |
14/08/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
13/08/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
12/08/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
09/08/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
08/08/2013 |
4.82
|
5,010 | 4.73 | 4.82 | 4.73 | 0 | 0 | 0 |
07/08/2013 |
4.73
|
2,500 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
06/08/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
05/08/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
02/08/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
01/08/2013 |
4.73
|
6,500 | 4.45 | 4.73 | 4.54 | 0 | 0 | 0 |
31/07/2013 |
4.45
|
20 | 4.36 | 4.45 | 4.45 | 0 | 0 | 0 |
30/07/2013 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
29/07/2013 |
4.36
|
1,900 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
26/07/2013 |
4.36
|
50 | 4.45 | 4.45 | 4.36 | 0 | 0 | 0 |
25/07/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
24/07/2013 |
4.45
|
14,900 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 |
23/07/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
22/07/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
19/07/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
18/07/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
17/07/2013 |
4.73
|
970 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
16/07/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
15/07/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
12/07/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
11/07/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
10/07/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
09/07/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
08/07/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
05/07/2013 |
4.73
|
1,010 | 4.73 | 4.91 | 4.73 | 0 | 0 | 0 |
04/07/2013 |
4.73
|
6,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |