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) |
-1.76 | -17.64% | 5,192,600 | 3,600 | 0.0 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,420,600 | 11,100 | 0.1 |
7.34
10.80
8.20
|
3 tháng
(2024-06-21) |
0.10 | 1.23% | 10,149,600 | 9,700 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,061,800 | 34,700 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-25) |
0.94 | 13.01% | 21,638,400 | 35,900 | 0.3 |
5.32
10.80
8.20
|
24 tháng
(2022-09-30) |
2.97 | 56.75% | 45,742,492 | 45,400 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-05) |
-1.33 | -14% | 85,469,787 | 43,400 | 0.3 |
3.97
15.19
8.20
|
60 tháng
(2019-10-16) |
6.51 | 385.93% | 116,894,505 | -187,400 | -0.4 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2013 |
3.88
|
100 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |
03/07/2013 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
02/07/2013 |
3.97
|
600 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
01/07/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
28/06/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
27/06/2013 |
4.05
|
100 | 3.97 | 4.05 | 4.05 | 0 | 0 | 0 |
26/06/2013 |
3.97
|
1,200 | 3.88 | 3.97 | 3.97 | 0 | 0 | 0 |
25/06/2013 |
3.88
|
7,100 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
24/06/2013 |
4.05
|
1,000 | 4.05 | 4.05 | 3.80 | 0 | 0 | 0 |
21/06/2013 |
4.05
|
200 | 4.05 | 4.05 | 3.97 | 0 | 0 | 0 |
20/06/2013 |
4.05
|
800 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
19/06/2013 |
4.05
|
18,900 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
18/06/2013 |
4.05
|
200 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
17/06/2013 |
4.05
|
300 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
14/06/2013 |
4.05
|
300 | 4.05 | 4.05 | 3.97 | 0 | 0 | 0 |
13/06/2013 |
4.05
|
200 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
12/06/2013 |
4.05
|
600 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
11/06/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
10/06/2013 |
4.05
|
200 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
07/06/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
06/06/2013 |
4.05
|
8,100 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
05/06/2013 |
4.13
|
38,100 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
04/06/2013 |
4.13
|
43,800 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
03/06/2013 |
4.13
|
53,600 | 4.13 | 4.22 | 4.05 | 0 | 0 | 0 |
31/05/2013 |
4.13
|
52,200 | 4.13 | 4.22 | 4.13 | 0 | 0 | 0 |
30/05/2013 |
4.13
|
54,600 | 4.13 | 4.22 | 4.13 | 0 | 0 | 0 |
29/05/2013 |
4.13
|
49,700 | 4.05 | 4.13 | 4.13 | 0 | 0 | 0 |
28/05/2013 |
4.05
|
40,400 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
27/05/2013 |
4.13
|
65,300 | 4.05 | 4.13 | 4.05 | 0 | 0 | 0 |
24/05/2013 |
4.05
|
54,200 | 3.97 | 4.13 | 3.80 | 0 | 0 | 0 |
23/05/2013 |
3.97
|
46,300 | 3.88 | 3.97 | 3.80 | 0 | 0 | 0 |
22/05/2013 |
3.88
|
73,400 | 3.80 | 3.88 | 3.71 | 0 | 0 | 0 |
21/05/2013 |
3.80
|
4,600 | 3.71 | 3.80 | 3.71 | 0 | 0 | 0 |
20/05/2013 |
3.71
|
16,200 | 3.71 | 3.71 | 3.63 | 0 | 0 | 0 |
17/05/2013 |
3.71
|
40,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
16/05/2013 |
3.71
|
87,000 | 3.63 | 3.71 | 3.54 | 0 | 0 | 0 |
15/05/2013 |
3.63
|
139,800 | 3.54 | 3.63 | 3.54 | 0 | 0 | 0 |
14/05/2013 |
3.54
|
56,800 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 |
13/05/2013 |
3.54
|
70,500 | 3.54 | 3.63 | 3.46 | 0 | 0 | 0 |
10/05/2013 |
3.54
|
16,400 | 3.54 | 3.63 | 3.54 | 0 | 0 | 0 |
09/05/2013 |
3.54
|
42,500 | 3.54 | 3.63 | 3.46 | 0 | 0 | 0 |
08/05/2013 |
3.54
|
57,400 | 3.63 | 3.63 | 3.46 | 0 | 0 | 0 |
07/05/2013 |
3.63
|
53,100 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
06/05/2013 |
3.63
|
57,700 | 3.63 | 3.80 | 3.54 | 0 | 0 | 0 |
03/05/2013 |
3.63
|
25,700 | 3.54 | 3.63 | 3.63 | 0 | 0 | 0 |
02/05/2013 |
3.54
|
51,800 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
26/04/2013 |
3.54
|
25,000 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
25/04/2013 |
3.63
|
18,200 | 3.63 | 3.63 | 3.37 | 0 | 0 | 0 |
24/04/2013 |
3.63
|
400 | 3.54 | 3.63 | 3.54 | 0 | 0 | 0 |
23/04/2013 |
3.54
|
1,700 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 |
22/04/2013 |
3.54
|
4,600 | 3.46 | 3.54 | 3.46 | 0 | 0 | 0 |
18/04/2013 |
3.46
|
7,800 | 3.29 | 3.46 | 3.04 | 0 | 0 | 0 |
17/04/2013 |
3.29
|
3,100 | 3.37 | 3.37 | 3.12 | 0 | 0 | 0 |
16/04/2013 |
3.37
|
1,100 | 3.37 | 3.37 | 3.12 | 0 | 0 | 0 |
15/04/2013 |
3.37
|
700 | 3.63 | 3.63 | 3.37 | 0 | 0 | 0 |
12/04/2013 |
3.63
|
14,800 | 3.63 | 3.63 | 3.29 | 0 | 0 | 0 |
11/04/2013 |
3.63
|
3,000 | 3.88 | 3.88 | 3.63 | 0 | 0 | 0 |
10/04/2013 |
3.88
|
2,100 | 3.97 | 3.97 | 3.80 | 0 | 0 | 0 |
09/04/2013 |
3.97
|
1,100 | 3.97 | 3.97 | 3.80 | 0 | 0 | 0 |
08/04/2013 |
3.97
|
5,600 | 4.05 | 4.05 | 3.71 | 0 | 0 | 0 |
05/04/2013 |
4.05
|
7,800 | 4.47 | 4.47 | 4.05 | 0 | 0 | 0 |
04/04/2013 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
03/04/2013 |
4.47
|
8,000 | 4.72 | 4.72 | 4.30 | 0 | 0 | 0 |
02/04/2013 |
4.72
|
5,800 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
01/04/2013 |
4.72
|
100 | 4.64 | 4.72 | 4.72 | 0 | 0 | 0 |
29/03/2013 |
4.64
|
0 | 4.81 | 4.64 | 4.64 | 0 | 0 | 0 |
28/03/2013 |
4.81
|
900 | 4.89 | 4.89 | 4.56 | 0 | 0 | 0 |
27/03/2013 |
4.89
|
6,700 | 4.98 | 4.98 | 4.56 | 0 | 0 | 0 |
26/03/2013 |
4.98
|
500 | 4.89 | 4.98 | 4.56 | 0 | 0 | 0 |
25/03/2013 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
22/03/2013 |
4.89
|
100 | 4.64 | 4.89 | 4.89 | 0 | 0 | 0 |
21/03/2013 |
4.64
|
21,500 | 4.81 | 4.98 | 4.64 | 0 | 0 | 0 |
20/03/2013 |
4.81
|
90,300 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 |
19/03/2013 |
4.89
|
50,300 | 4.89 | 4.98 | 4.89 | 0 | 0 | 0 |
18/03/2013 |
4.89
|
65,300 | 4.81 | 4.98 | 4.89 | 0 | 0 | 0 |
15/03/2013 |
4.81
|
53,300 | 4.89 | 5.06 | 4.47 | 0 | 0 | 0 |
14/03/2013 |
4.89
|
50,500 | 4.98 | 5.06 | 4.89 | 0 | 0 | 0 |
13/03/2013 |
4.98
|
20,900 | 4.89 | 4.98 | 4.89 | 0 | 0 | 0 |
12/03/2013 |
4.89
|
100,700 | 4.89 | 5.06 | 4.81 | 0 | 0 | 0 |
11/03/2013 |
4.89
|
91,200 | 5.06 | 5.06 | 4.89 | 0 | 0 | 0 |
08/03/2013 |
5.06
|
4,500 | 4.98 | 5.06 | 4.72 | 0 | 0 | 0 |
07/03/2013 |
4.98
|
400 | 5.06 | 5.06 | 4.89 | 0 | 0 | 0 |
06/03/2013 |
5.06
|
200 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
05/03/2013 |
5.06
|
100 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
04/03/2013 |
5.06
|
100 | 4.98 | 5.06 | 5.06 | 0 | 0 | 0 |
01/03/2013 |
4.98
|
40,400 | 5.06 | 5.15 | 4.81 | 0 | 0 | 0 |
28/02/2013 |
5.06
|
100 | 4.98 | 5.06 | 5.06 | 0 | 0 | 0 |
27/02/2013 |
4.98
|
61,700 | 5.06 | 5.06 | 4.98 | 0 | 0 | 0 |
26/02/2013 |
5.06
|
29,100 | 5.15 | 5.15 | 5.06 | 0 | 0 | 0 |
25/02/2013 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
22/02/2013 |
5.15
|
100 | 4.98 | 5.15 | 5.15 | 0 | 0 | 0 |
21/02/2013 |
4.98
|
27,100 | 5.06 | 5.06 | 4.89 | 0 | 0 | 0 |
20/02/2013 |
5.06
|
223,400 | 5.32 | 5.32 | 5.06 | 0 | 0 | 0 |
19/02/2013 |
5.32
|
39,600 | 5.32 | 5.32 | 5.15 | 0 | 0 | 0 |
18/02/2013 |
5.32
|
70,100 | 5.23 | 5.32 | 5.23 | 0 | 0 | 0 |
08/02/2013 |
5.23
|
25,300 | 5.15 | 5.23 | 5.15 | 0 | 0 | 0 |
07/02/2013 |
5.15
|
30,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
06/02/2013 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
05/02/2013 |
5.15
|
90,000 | 5.23 | 5.23 | 5.15 | 0 | 0 | 0 |
04/02/2013 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |