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) |
-1.27 | -8.86% | 244,900 | -800 | -0.0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.93 | -12.82% | 718,400 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-21) |
-13.78 | -51.26% | 2,244,000 | 8,400 | 0.2 |
12.13
26.88
13.80
|
6 tháng
(2024-04-01) |
-7.43 | -36.20% | 3,316,800 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-25) |
1.81 | 16% | 5,013,900 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-09-30) |
-3.61 | -21.59% | 6,072,320 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-05) |
-6.31 | -32.52% | 10,500,429 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-16) |
4.70 | 55.95% | 18,236,484 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/06/2013 |
4.28
|
310 | 4.20 | 4.28 | 4.03 | 0 | 0 | 0 |
04/06/2013 |
4.20
|
260 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
03/06/2013 |
4.37
|
2,510 | 4.45 | 4.45 | 4.20 | 0 | 0 | 0 |
31/05/2013 |
4.45
|
13,510 | 4.45 | 4.45 | 4.37 | 13,000 | 0 | 0.1 |
30/05/2013 |
4.45
|
6,350 | 4.28 | 4.45 | 4.03 | 0 | 0 | 0 |
29/05/2013 |
4.28
|
2,780 | 4.28 | 4.28 | 4.03 | 0 | 0 | 0 |
28/05/2013 |
4.28
|
10 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
27/05/2013 |
4.28
|
2,900 | 4.28 | 4.28 | 4.03 | 0 | 0 | 0 |
24/05/2013 |
4.28
|
6,790 | 4.45 | 4.45 | 4.20 | 3,000 | 0 | 0.0 |
23/05/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
22/05/2013 |
4.45
|
10 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
21/05/2013 |
4.45
|
3,210 | 4.28 | 4.45 | 4.20 | 0 | 0 | 0 |
20/05/2013 |
4.28
|
33,600 | 4.54 | 4.54 | 4.28 | 0 | 0 | 0 |
17/05/2013 |
4.54
|
1,500 | 4.37 | 4.54 | 4.54 | 0 | 0 | 0 |
16/05/2013 |
4.37
|
78,700 | 4.20 | 4.37 | 3.95 | 0 | 75,000 | -0.4 |
15/05/2013 |
4.20
|
17,060 | 4.45 | 4.62 | 4.20 | 0 | 10 | -0.0 |
14/05/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
13/05/2013 |
4.45
|
870 | 4.28 | 4.45 | 4.28 | 0 | 460 | -0.0 |
10/05/2013 |
4.28
|
6,510 | 4.54 | 4.54 | 4.28 | 0 | 0 | 0 |
09/05/2013 |
4.54
|
130 | 4.37 | 4.54 | 4.12 | 0 | 0 | 0 |
08/05/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
07/05/2013 |
4.37
|
780 | 4.37 | 4.37 | 4.20 | 0 | 100 | -0.0 |
06/05/2013 |
4.37
|
1,010 | 4.62 | 4.62 | 4.37 | 0 | 0 | 0 |
03/05/2013 |
4.62
|
5,000 | 4.70 | 4.70 | 4.62 | 5,000 | 0 | 0.0 |
02/05/2013 |
4.70
|
5,000 | 4.79 | 4.79 | 4.70 | 5,000 | 0 | 0.0 |
26/04/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
25/04/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
24/04/2013 |
4.79
|
14,510 | 4.54 | 4.79 | 4.28 | 0 | 0 | 0 |
23/04/2013 |
4.54
|
100 | 4.45 | 4.54 | 4.54 | 0 | 0 | 0 |
22/04/2013 |
4.45
|
2,020 | 4.37 | 4.45 | 4.20 | 0 | 0 | 0 |
18/04/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
17/04/2013 |
4.37
|
910 | 4.45 | 4.45 | 4.28 | 0 | 0 | 0 |
16/04/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
15/04/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
12/04/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
11/04/2013 |
4.45
|
10 | 4.37 | 4.45 | 4.45 | 0 | 0 | 0 |
10/04/2013 |
4.37
|
20 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
09/04/2013 |
4.37
|
1,010 | 4.45 | 4.45 | 4.37 | 0 | 0 | 0 |
08/04/2013 |
4.45
|
10 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
05/04/2013 |
4.45
|
3,760 | 4.45 | 4.45 | 4.20 | 0 | 0 | 0 |
04/04/2013 |
4.45
|
3,000 | 4.37 | 4.45 | 4.12 | 0 | 0 | 0 |
03/04/2013 |
4.37
|
1,010 | 4.20 | 4.37 | 3.95 | 100 | 0 | 0.0 |
02/04/2013 |
4.20
|
920 | 4.45 | 4.45 | 4.20 | 0 | 0 | 0 |
01/04/2013 |
4.45
|
750 | 4.37 | 4.45 | 4.28 | 0 | 0 | 0 |
29/03/2013 |
4.37
|
2,010 | 4.54 | 4.54 | 4.28 | 0 | 0 | 0 |
28/03/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
27/03/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
26/03/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
25/03/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
22/03/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
21/03/2013 |
4.54
|
100 | 4.45 | 4.54 | 4.45 | 0 | 0 | 0 |
20/03/2013 |
4.45
|
30 | 4.45 | 4.54 | 4.45 | 0 | 0 | 0 |
19/03/2013 |
4.45
|
350 | 4.37 | 4.45 | 4.37 | 0 | 0 | 0 |
18/03/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
15/03/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
14/03/2013 |
4.37
|
100 | 4.45 | 4.45 | 4.37 | 0 | 0 | 0 |
13/03/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
12/03/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
11/03/2013 |
4.45
|
5,010 | 4.45 | 4.45 | 4.20 | 0 | 0 | 0 |
08/03/2013 |
4.45
|
3,100 | 4.37 | 4.45 | 4.20 | 0 | 0 | 0 |
07/03/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
06/03/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
05/03/2013 |
4.37
|
1,530 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
04/03/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
01/03/2013 |
4.37
|
10 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
28/02/2013 |
4.37
|
18,400 | 4.45 | 4.54 | 4.20 | 0 | 2,400 | -0.0 |
27/02/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
26/02/2013 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
25/02/2013 |
4.45
|
10 | 4.37 | 4.45 | 4.45 | 0 | 0 | 0 |
22/02/2013 |
4.37
|
10,120 | 4.37 | 4.45 | 4.37 | 10,000 | 0 | 0.1 |
21/02/2013 |
4.37
|
4,620 | 4.45 | 4.45 | 4.20 | 0 | 0 | 0 |
20/02/2013 |
4.45
|
470 | 4.37 | 4.45 | 4.37 | 70 | 0 | 0.0 |
19/02/2013 |
4.37
|
20,560 | 4.37 | 4.45 | 4.28 | 19,610 | 10,940 | 0.0 |
18/02/2013 |
4.37
|
1,920 | 4.45 | 4.45 | 4.20 | 800 | 0 | 0.0 |
08/02/2013 |
4.45
|
4,520 | 4.20 | 4.45 | 4.20 | 0 | 0 | 0 |
07/02/2013 |
4.20
|
4,610 | 4.28 | 4.28 | 4.03 | 100 | 0 | 0.0 |
06/02/2013 |
4.28
|
10 | 4.20 | 4.28 | 4.28 | 0 | 0 | 0 |
05/02/2013 |
4.20
|
200 | 4.45 | 4.45 | 4.20 | 0 | 0 | 0 |
04/02/2013 |
4.45
|
1,400 | 4.37 | 4.45 | 4.45 | 0 | 0 | 0 |
01/02/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
31/01/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
30/01/2013 |
4.37
|
1,010 | 4.37 | 4.37 | 4.28 | 0 | 0 | 0 |
29/01/2013 |
4.37
|
1,890 | 4.37 | 4.37 | 4.20 | 0 | 100 | -0.0 |
28/01/2013 |
4.37
|
500 | 4.45 | 4.45 | 4.37 | 0 | 0 | 0 |
25/01/2013 |
4.45
|
2,380 | 4.54 | 4.54 | 4.28 | 0 | 0 | 0 |
24/01/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
23/01/2013 |
4.54
|
870 | 4.54 | 4.54 | 4.28 | 850 | 0 | 0.0 |
22/01/2013 |
4.54
|
1,000 | 4.70 | 4.70 | 4.54 | 0 | 0 | 0 |
21/01/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
18/01/2013 |
4.70
|
2,600 | 4.70 | 4.70 | 4.45 | 0 | 0 | 0 |
17/01/2013 |
4.70
|
3,020 | 4.54 | 4.70 | 4.28 | 0 | 0 | 0 |
16/01/2013 |
4.54
|
22,610 | 4.45 | 4.54 | 4.20 | 20,000 | 0 | 0.1 |
15/01/2013 |
4.45
|
10,580 | 4.37 | 4.45 | 4.12 | 0 | 0 | 0 |
14/01/2013 |
4.37
|
2,000 | 4.28 | 4.37 | 4.12 | 0 | 0 | 0 |
11/01/2013 |
4.28
|
9,030 | 4.20 | 4.28 | 4.03 | 2,000 | 0 | 0.0 |
10/01/2013 |
4.20
|
1,000 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
09/01/2013 |
4.37
|
8,180 | 4.54 | 4.54 | 4.37 | 0 | 0 | 0 |
08/01/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
07/01/2013 |
4.54
|
10 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
04/01/2013 |
4.54
|
110 | 4.70 | 4.70 | 4.54 | 0 | 0 | 0 |