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) |
-0.30 | -5.77% | 150,700 | -600 | -0.0 |
4.70
5.20
4.90
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 369,200 | -600 | -0.0 |
4.70
5.50
4.90
|
3 tháng
(2024-06-21) |
-0.90 | -15.52% | 579,900 | -2,000 | -0.0 |
4.70
5.80
4.90
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,684,200 | -900 | -0.0 |
4.70
6.40
4.90
|
12 tháng
(2023-09-25) |
-2.10 | -30% | 8,028,100 | -700 | -0.0 |
4.70
7.10
4.90
|
24 tháng
(2022-09-30) |
-2.60 | -34.67% | 20,719,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
36 tháng
(2021-10-05) |
-6.50 | -57.02% | 48,306,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
60 tháng
(2019-10-16) |
2.90 | 145% | 99,803,564 | -167,600 | -0.8 |
1.60
18.30
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
4.40
|
129,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
22/11/2013 |
4.50
|
371,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
21/11/2013 |
4.50
|
996,600 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
20/11/2013 |
4.20
|
198,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
19/11/2013 |
4.10
|
144,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
18/11/2013 |
4.10
|
599,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
15/11/2013 |
4.10
|
169,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
14/11/2013 |
4.10
|
172,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
13/11/2013 |
3.90
|
90,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
12/11/2013 |
4
|
286,600 | 4.10 | 4.20 | 4 | 0 | 5,000 | -0.0 |
11/11/2013 |
4.10
|
178,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
08/11/2013 |
4.20
|
121,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
07/11/2013 |
4.10
|
293,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
06/11/2013 |
4.20
|
236,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
05/11/2013 |
4
|
165,700 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
04/11/2013 |
3.90
|
146,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
01/11/2013 |
3.90
|
22,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
31/10/2013 |
3.90
|
20,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
30/10/2013 |
3.90
|
35,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
29/10/2013 |
3.80
|
42,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
28/10/2013 |
3.90
|
13,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
25/10/2013 |
3.90
|
51,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
24/10/2013 |
3.90
|
129,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
23/10/2013 |
3.80
|
40,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
22/10/2013 |
3.90
|
54,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
21/10/2013 |
3.90
|
63,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
18/10/2013 |
3.90
|
73,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
17/10/2013 |
3.80
|
111,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
16/10/2013 |
3.70
|
33,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
15/10/2013 |
3.70
|
58,100 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
14/10/2013 |
3.60
|
2,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
11/10/2013 |
3.70
|
5,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
10/10/2013 |
3.60
|
56,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
09/10/2013 |
3.70
|
242,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
08/10/2013 |
3.60
|
70,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
07/10/2013 |
3.60
|
35,200 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
04/10/2013 |
3.40
|
70,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
03/10/2013 |
3.60
|
72,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
02/10/2013 |
3.60
|
75,800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
01/10/2013 |
3.60
|
99,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
30/09/2013 |
3.70
|
175,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
27/09/2013 |
3.60
|
38,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
26/09/2013 |
3.60
|
38,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
25/09/2013 |
3.60
|
117,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
24/09/2013 |
3.50
|
73,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
23/09/2013 |
3.40
|
72,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
20/09/2013 |
3.40
|
23,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
19/09/2013 |
3.30
|
53,700 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
18/09/2013 |
3.40
|
18,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
17/09/2013 |
3.40
|
53,100 | 3.40 | 3.40 | 3.30 | 5,000 | 0 | 0.0 |
16/09/2013 |
3.40
|
76,100 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
13/09/2013 |
3.40
|
95,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
12/09/2013 |
3.40
|
59,500 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
11/09/2013 |
3.50
|
6,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
10/09/2013 |
3.50
|
51,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
09/09/2013 |
3.40
|
88,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
06/09/2013 |
3.60
|
38,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
05/09/2013 |
3.50
|
13,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
04/09/2013 |
3.60
|
72,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
03/09/2013 |
3.60
|
43,700 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
30/08/2013 |
3.60
|
67,700 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
29/08/2013 |
3.60
|
37,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
28/08/2013 |
3.70
|
37,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/08/2013 |
3.70
|
43,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
26/08/2013 |
3.70
|
58,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
23/08/2013 |
3.70
|
64,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
22/08/2013 |
3.80
|
177,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
21/08/2013 |
4
|
82,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
20/08/2013 |
3.90
|
13,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
19/08/2013 |
4
|
33,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
16/08/2013 |
3.90
|
9,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
15/08/2013 |
3.90
|
68,300 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
14/08/2013 |
3.70
|
20,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
13/08/2013 |
3.60
|
13,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
12/08/2013 |
3.60
|
40,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
09/08/2013 |
3.80
|
19,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
08/08/2013 |
3.90
|
45,200 | 3.90 | 3.90 | 3.70 | 0 | 10,000 | -0.0 |
07/08/2013 |
3.90
|
74,500 | 3.90 | 3.90 | 3.80 | 0 | 18,000 | -0.1 |
06/08/2013 |
3.90
|
7,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
05/08/2013 |
3.90
|
17,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
02/08/2013 |
3.90
|
21,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
01/08/2013 |
4
|
20,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
31/07/2013 |
3.90
|
37,200 | 4 | 4 | 3.80 | 0 | 7,000 | -0.0 |
30/07/2013 |
4
|
123,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
29/07/2013 |
3.90
|
57,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
26/07/2013 |
3.90
|
31,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
25/07/2013 |
4
|
15,500 | 4 | 4 | 4 | 0 | 0 | 0 |
24/07/2013 |
4
|
121,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
23/07/2013 |
4.10
|
164,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
22/07/2013 |
4.20
|
70,800 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
19/07/2013 |
4.20
|
51,700 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
18/07/2013 |
4.40
|
443,200 | 4.20 | 4.50 | 4.10 | 35,000 | 0 | 0.2 |
17/07/2013 |
4.20
|
75,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
16/07/2013 |
4.20
|
35,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
15/07/2013 |
4.20
|
17,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
12/07/2013 |
4.10
|
71,100 | 4.10 | 4.10 | 4 | 0 | 16,700 | -0.1 |
11/07/2013 |
4.10
|
46,600 | 4.10 | 4.10 | 4 | 0 | 21,500 | -0.1 |
10/07/2013 |
4.10
|
10,400 | 4.20 | 4.20 | 4 | 0 | 1,800 | -0.0 |
09/07/2013 |
4.20
|
20,100 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
08/07/2013 |
4
|
13,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |