Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1.60 | -10% | 13,800 | 0 | 0 |
13.70
17.90
14.40
|
2 tháng
(2024-09-09) |
-0.10 | -0.69% | 41,400 | -900 | -0.0 |
13.70
17.90
14.40
|
3 tháng
(2024-08-12) |
-0.30 | -2.04% | 42,300 | -900 | -0.0 |
13.70
17.90
14.40
|
6 tháng
(2024-05-13) |
-0.20 | -1.37% | 95,200 | -900 | -0.0 |
13.10
17.90
14.40
|
12 tháng
(2023-11-14) |
1.13 | 8.48% | 200,200 | -2,300 | -0.0 |
12.25
19.07
14.40
|
24 tháng
(2022-11-21) |
-1.18 | -7.59% | 302,028 | -1,600 | -0.0 |
11.31
20.94
14.40
|
36 tháng
(2021-11-24) |
0.11 | 0.80% | 442,331 | 900 | 0.0 |
11.31
20.94
14.40
|
60 tháng
(2019-12-05) |
-20.16 | -58.33% | 750,095 | -8,974 | -0.1 |
8.47
34.56
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/08/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
23/08/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
22/08/2013 |
4.54
|
1,100 | 4.63 | 4.63 | 4.54 | 0 | 0 | 0 |
21/08/2013 |
4.63
|
5,000 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
20/08/2013 |
4.63
|
2,300 | 4.45 | 4.63 | 4.59 | 0 | 0 | 0 |
19/08/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
16/08/2013 |
4.45
|
100 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
15/08/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
14/08/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
13/08/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
12/08/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
09/08/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
08/08/2013 |
4.45
|
600 | 4.54 | 4.54 | 4.45 | 0 | 0 | 0 |
07/08/2013 |
4.54
|
4,000 | 5.03 | 5.03 | 4.54 | 0 | 0 | 0 |
06/08/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
05/08/2013 |
5.03
|
100 | 4.63 | 5.03 | 5.03 | 0 | 0 | 0 |
02/08/2013 |
4.63
|
200 | 4.54 | 4.63 | 4.63 | 0 | 0 | 0 |
01/08/2013 |
4.54
|
400 | 4.23 | 4.54 | 4.54 | 0 | 0 | 0 |
31/07/2013 |
4.23
|
200 | 4.59 | 5.03 | 4.23 | 0 | 0 | 0 |
30/07/2013 |
4.59
|
200 | 4.63 | 4.63 | 4.23 | 0 | 0 | 0 |
29/07/2013 |
4.63
|
100 | 4.45 | 4.63 | 4.63 | 0 | 0 | 0 |
26/07/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
25/07/2013 |
4.45
|
3,300 | 4.50 | 4.50 | 4.36 | 0 | 0 | 0 |
24/07/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/07/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/07/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
19/07/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
18/07/2013 |
4.50
|
100 | 4.72 | 4.72 | 4.50 | 0 | 0 | 0 |
17/07/2013 |
4.72
|
2,400 | 4.63 | 4.72 | 4.67 | 0 | 0 | 0 |
16/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
15/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
12/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
11/07/2013 |
4.63
|
3,100 | 4.45 | 4.63 | 4.59 | 0 | 0 | 0 |
10/07/2013 |
4.45
|
100 | 4.63 | 4.63 | 4.45 | 100 | 0 | 0.0 |
09/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
08/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
05/07/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
04/07/2013 |
4.63
|
500 | 4.54 | 4.63 | 4.63 | 0 | 0 | 0 |
03/07/2013 |
4.54
|
2,100 | 4.45 | 4.59 | 4.54 | 0 | 0 | 0 |
02/07/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
01/07/2013 |
4.45
|
1,500 | 4.54 | 4.54 | 4.45 | 500 | 0 | 0.0 |
28/06/2013 |
4.54
|
9,000 | 4.27 | 4.54 | 4.54 | 0 | 0 | 0 |
27/06/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
26/06/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
25/06/2013 |
4.27
|
4,700 | 4.45 | 4.45 | 4.27 | 2,700 | 0 | 0.0 |
24/06/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
21/06/2013 |
4.45
|
600 | 4.50 | 4.50 | 4.45 | 0 | 0 | 0 |
20/06/2013 |
4.50
|
1,000 | 4.41 | 4.50 | 4.50 | 0 | 0 | 0 |
19/06/2013 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
18/06/2013 |
4.41
|
5,600 | 4.32 | 4.41 | 4.41 | 0 | 0 | 0 |
17/06/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
14/06/2013 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
13/06/2013 |
4.32
|
2,200 | 4.36 | 4.36 | 4.32 | 0 | 0 | 0 |
12/06/2013 |
4.36
|
1,000 | 4.32 | 4.36 | 4.32 | 0 | 0 | 0 |
11/06/2013 |
4.32
|
2,100 | 4.27 | 4.32 | 4.32 | 0 | 0 | 0 |
10/06/2013 |
4.27
|
700 | 4.23 | 4.27 | 4.27 | 0 | 0 | 0 |
07/06/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
06/06/2013 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
05/06/2013 |
4.23
|
8,700 | 4.23 | 4.23 | 4.23 | 6,700 | 0 | 0.1 |
04/06/2013 |
4.23
|
2,400 | 4.32 | 4.32 | 4.23 | 100 | 0 | 0.0 |
03/06/2013 |
4.32
|
6,200 | 4.41 | 4.41 | 4.23 | 3,100 | 0 | 0.0 |
31/05/2013 |
4.41
|
700 | 4.27 | 4.41 | 4.23 | 200 | 0 | 0.0 |
30/05/2013 |
4.27
|
1,200 | 4.32 | 4.32 | 4.23 | 0 | 0 | 0 |
29/05/2013 |
4.32
|
2,200 | 4.63 | 4.63 | 4.18 | 0 | 0 | 0 |
28/05/2013 |
4.63
|
3,500 | 4.41 | 4.63 | 4.36 | 0 | 0 | 0 |
27/05/2013 |
4.41
|
3,100 | 4.05 | 4.41 | 4.10 | 0 | 0 | 0 |
24/05/2013 |
4.05
|
400 | 4.05 | 4.05 | 3.96 | 100 | 0 | 0.0 |
23/05/2013 |
4.05
|
2,900 | 4.01 | 4.05 | 3.96 | 100 | 0 | 0.0 |
22/05/2013 |
4.01
|
5,000 | 4.01 | 4.05 | 3.96 | 0 | 0 | 0 |
21/05/2013 |
4.01
|
700 | 4.01 | 4.05 | 4.01 | 0 | 0 | 0 |
20/05/2013 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
17/05/2013 |
4.01
|
5,900 | 3.92 | 4.01 | 4.01 | 0 | 0 | 0 |
16/05/2013 |
3.92
|
500 | 3.83 | 3.92 | 3.92 | 0 | 0 | 0 |
15/05/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
14/05/2013 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
13/05/2013 |
3.83
|
300 | 3.78 | 3.83 | 3.83 | 0 | 0 | 0 |
10/05/2013 |
3.78
|
1,200 | 3.74 | 3.78 | 3.74 | 0 | 0 | 0 |
09/05/2013 |
3.74
|
700 | 3.65 | 3.74 | 3.65 | 100 | 0 | 0.0 |
08/05/2013 |
3.65
|
15,000 | 3.74 | 3.74 | 3.56 | 7,700 | 0 | 0.1 |
07/05/2013 |
3.74
|
1,200 | 3.70 | 3.74 | 3.61 | 1,000 | 0 | 0.0 |
06/05/2013 |
3.70
|
3,800 | 3.47 | 3.70 | 3.52 | 0 | 0 | 0 |
03/05/2013 |
3.47
|
1,900 | 3.56 | 3.61 | 3.47 | 0 | 0 | 0 |
02/05/2013 |
3.56
|
2,500 | 3.56 | 3.56 | 3.52 | 0 | 0 | 0 |
26/04/2013 |
3.56
|
100 | 3.52 | 3.56 | 3.56 | 0 | 0 | 0 |
25/04/2013 |
3.52
|
600 | 3.56 | 3.56 | 3.38 | 0 | 0 | 0 |
24/04/2013 |
3.56
|
100 | 3.52 | 3.56 | 3.56 | 0 | 0 | 0 |
23/04/2013 |
3.52
|
300 | 3.56 | 3.56 | 3.29 | 0 | 0 | 0 |
22/04/2013 |
3.56
|
2,500 | 3.52 | 3.56 | 3.29 | 0 | 0 | 0 |
18/04/2013 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 |
17/04/2013 |
3.52
|
100 | 3.43 | 3.52 | 3.52 | 0 | 0 | 0 |
16/04/2013 |
3.43
|
1,200 | 3.34 | 3.43 | 3.25 | 0 | 0 | 0 |
15/04/2013 |
3.34
|
1,500 | 3.43 | 3.43 | 3.34 | 0 | 0 | 0 |
12/04/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
11/04/2013 |
3.43
|
1,600 | 3.43 | 3.43 | 3.29 | 0 | 0 | 0 |
10/04/2013 |
3.43
|
500 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
09/04/2013 |
3.43
|
1,600 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
08/04/2013 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
05/04/2013 |
3.43
|
1,400 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
04/04/2013 |
3.47
|
1,100 | 3.43 | 3.47 | 3.47 | 0 | 0 | 0 |
03/04/2013 |
3.43
|
2,700 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |