Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
4.57
|
5,100 | 4.49 | 4.57 | 4.49 | 0 | 0 | 0 |
04/07/2013 |
4.49
|
5,900 | 4.73 | 4.73 | 4.49 | 0 | 0 | 0 |
03/07/2013 |
4.41
|
1,600 | 4.33 | 4.65 | 4.33 | 0 | 0 | 0 |
02/07/2013 |
4.65
|
11,100 | 4.73 | 4.73 | 4.57 | 0 | 0 | 0 |
01/07/2013 |
4.41
|
11,200 | 4.57 | 4.73 | 4.41 | 0 | 0 | 0 |
28/06/2013 |
4.81
|
800 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0 |
27/06/2013 |
4.89
|
11,600 | 4.81 | 4.89 | 4.81 | 0 | 0 | 0 |
26/06/2013 |
4.81
|
5,400 | 4.57 | 4.81 | 4.57 | 200 | 0 | 0.0 |
25/06/2013 |
4.41
|
22,300 | 4.57 | 4.57 | 4.41 | 5,700 | 0 | 0.0 |
24/06/2013 |
4.65
|
10,900 | 4.73 | 4.73 | 4.65 | 0 | 5,700 | -0.0 |
21/06/2013 |
4.73
|
9,000 | 4.97 | 4.97 | 4.73 | 0 | 2,100 | -0.0 |
20/06/2013 |
4.81
|
1,000 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
19/06/2013 |
4.97
|
10,100 | 5.05 | 5.05 | 4.81 | 0 | 100 | -0.0 |
18/06/2013 |
4.89
|
7,200 | 4.81 | 4.97 | 4.81 | 0 | 0 | 0 |
17/06/2013 |
4.81
|
5,500 | 4.97 | 5.21 | 4.81 | 0 | 0 | 0 |
14/06/2013 |
4.97
|
11,100 | 5.29 | 5.37 | 4.97 | 0 | 0 | 0 |
13/06/2013 |
4.97
|
13,300 | 5.13 | 5.45 | 4.97 | 0 | 0 | 0 |
12/06/2013 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
11/06/2013 |
5.37
|
13,500 | 5.29 | 5.61 | 5.29 | 0 | 0 | 0 |
10/06/2013 |
5.05
|
22,800 | 5.61 | 5.61 | 4.97 | 300 | 0 | 0.0 |
07/06/2013 |
5.45
|
46,400 | 5.05 | 5.45 | 4.97 | 15,000 | 0 | 0.1 |
06/06/2013 |
5.21
|
10,600 | 5.21 | 5.21 | 4.89 | 4,900 | 0 | 0.0 |
05/06/2013 |
5.21
|
25,700 | 4.97 | 5.37 | 4.89 | 7,300 | 0 | 0.0 |
04/06/2013 |
4.97
|
40,800 | 4.81 | 4.97 | 4.81 | 16,100 | 0 | 0.1 |
03/06/2013 |
4.65
|
26,200 | 4.65 | 4.65 | 4.41 | 17,100 | 0 | 0.1 |
31/05/2013 |
4.25
|
34,700 | 4.41 | 4.57 | 4.17 | 2,000 | 0 | 0.0 |
30/05/2013 |
4.17
|
2,500 | 4.73 | 4.73 | 4.17 | 300 | 0 | 0.0 |
29/05/2013 |
4.41
|
2,500 | 4.65 | 4.65 | 4.17 | 0 | 0 | 0 |
28/05/2013 |
4.25
|
9,200 | 4.17 | 4.25 | 4.17 | 0 | 0 | 0 |
27/05/2013 |
4.09
|
8,600 | 4.25 | 4.25 | 4.09 | 3,000 | 0 | 0.0 |
24/05/2013 |
4.09
|
2,000 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
23/05/2013 |
4.09
|
11,200 | 4.01 | 4.25 | 4.01 | 3,000 | 0 | 0.0 |
22/05/2013 |
4.09
|
6,100 | 4.09 | 4.17 | 4.09 | 100 | 0 | 0.0 |
21/05/2013 |
4.09
|
17,900 | 4.09 | 4.17 | 4.09 | 1,800 | 0 | 0.0 |
20/05/2013 |
4.09
|
8,100 | 4.09 | 4.09 | 4.09 | 2,500 | 0 | 0.0 |
17/05/2013 |
4.09
|
6,200 | 4.09 | 4.09 | 4.01 | 1,100 | 0 | 0.0 |
16/05/2013 |
3.93
|
22,300 | 4.17 | 4.17 | 3.93 | 0 | 11,000 | -0.1 |
15/05/2013 |
4.17
|
8,700 | 4.17 | 4.25 | 4.17 | 0 | 0 | 0 |
14/05/2013 |
4.01
|
10,700 | 4.09 | 4.17 | 3.93 | 0 | 0 | 0 |
13/05/2013 |
4.17
|
9,000 | 4.01 | 4.17 | 4.01 | 0 | 0 | 0 |
10/05/2013 |
3.93
|
400 | 4.25 | 4.25 | 3.93 | 0 | 0 | 0 |
09/05/2013 |
4.09
|
7,000 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
08/05/2013 |
4.09
|
1,200 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 |
07/05/2013 |
4.17
|
2,000 | 4.09 | 4.17 | 4.09 | 0 | 0 | 0 |
06/05/2013 |
4.25
|
15,500 | 4.09 | 4.33 | 4.09 | 4,700 | 0 | 0.0 |
03/05/2013 |
4.17
|
6,800 | 4.01 | 4.17 | 4.01 | 3,500 | 0 | 0.0 |
02/05/2013 |
4.17
|
9,300 | 4.09 | 4.17 | 3.85 | 5,000 | 0 | 0.0 |
26/04/2013 |
3.93
|
7,300 | 3.85 | 4.17 | 3.85 | 5,000 | 0 | 0.0 |
25/04/2013 |
4.01
|
21,600 | 3.85 | 4.01 | 3.85 | 21,600 | 2,600 | 0.1 |
24/04/2013 |
3.69
|
1,400 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 |
23/04/2013 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
22/04/2013 |
3.77
|
1,000 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
18/04/2013 |
3.77
|
300 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 |
17/04/2013 |
3.77
|
11,000 | 3.77 | 3.85 | 3.77 | 0 | 0 | 0 |
16/04/2013 |
3.77
|
300 | 4.01 | 4.01 | 3.77 | 0 | 0 | 0 |
15/04/2013 |
3.85
|
300 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 |
12/04/2013 |
3.77
|
11,600 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 |
11/04/2013 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
10/04/2013 |
3.69
|
1,600 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 |
09/04/2013 |
4.01
|
1,500 | 3.93 | 4.01 | 3.93 | 0 | 0 | 0 |
08/04/2013 |
3.85
|
7,800 | 3.77 | 3.85 | 3.77 | 0 | 0 | 0 |
05/04/2013 |
3.77
|
600 | 3.69 | 3.93 | 3.69 | 0 | 0 | 0 |
04/04/2013 |
3.85
|
7,700 | 3.93 | 3.93 | 3.85 | 0 | 0 | 0 |
03/04/2013 |
3.93
|
9,800 | 3.93 | 3.93 | 3.61 | 0 | 0 | 0 |
02/04/2013 |
3.69
|
14,300 | 4.01 | 4.01 | 3.69 | 0 | 0 | 0 |
01/04/2013 |
3.93
|
5,200 | 3.85 | 3.93 | 3.85 | 0 | 0 | 0 |
29/03/2013 |
3.85
|
14,700 | 3.93 | 3.93 | 3.61 | 0 | 0 | 0 |
28/03/2013 |
3.61
|
4,000 | 4.01 | 4.01 | 3.61 | 0 | 0 | 0 |
27/03/2013 |
3.93
|
3,500 | 3.93 | 3.93 | 3.93 | 400 | 0 | 0.0 |
26/03/2013 |
3.93
|
2,000 | 4.09 | 4.09 | 3.93 | 600 | 0 | 0.0 |
25/03/2013 |
4.09
|
3,100 | 4.01 | 4.09 | 3.93 | 200 | 0 | 0.0 |
22/03/2013 |
3.77
|
900 | 3.93 | 4.09 | 3.77 | 0 | 0 | 0 |
21/03/2013 |
4.09
|
2,700 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 |
20/03/2013 |
4.09
|
1,400 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 |
19/03/2013 |
3.93
|
1,800 | 4.01 | 4.09 | 3.93 | 0 | 0 | 0 |
18/03/2013 |
4.09
|
3,400 | 4.01 | 4.09 | 4.01 | 0 | 0 | 0 |
15/03/2013 |
4.17
|
1,700 | 4.09 | 4.17 | 4.01 | 0 | 0 | 0 |
14/03/2013 |
4.17
|
1,400 | 4.33 | 4.33 | 4.09 | 0 | 0 | 0 |
13/03/2013 |
4.09
|
12,000 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
12/03/2013 |
4.09
|
1,700 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
11/03/2013 |
4.09
|
5,500 | 4.01 | 4.09 | 4.01 | 0 | 0 | 0 |
08/03/2013 |
4.17
|
100 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
07/03/2013 |
4.09
|
18,500 | 4.09 | 4.09 | 3.85 | 0 | 0 | 0 |
06/03/2013 |
3.85
|
200 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
05/03/2013 |
4.01
|
7,400 | 4.09 | 4.09 | 3.77 | 0 | 0 | 0 |
04/03/2013 |
4.17
|
4,000 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 |
01/03/2013 |
4.25
|
1,200 | 4.17 | 4.25 | 4.17 | 0 | 0 | 0 |
28/02/2013 |
4.25
|
4,700 | 4.25 | 4.25 | 4.09 | 0 | 0 | 0 |
27/02/2013 |
4.25
|
2,500 | 4.33 | 4.33 | 4.09 | 0 | 0 | 0 |
26/02/2013 |
4.33
|
2,400 | 4.57 | 4.57 | 4.09 | 0 | 0 | 0 |
25/02/2013 |
4.41
|
2,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
22/02/2013 |
4.57
|
1,200 | 4.41 | 4.57 | 4.25 | 0 | 0 | 0 |
21/02/2013 |
4.33
|
29,500 | 4.33 | 4.73 | 4.33 | 0 | 0 | 0 |
20/02/2013 |
4.33
|
1,900 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
19/02/2013 |
4.33
|
700 | 4.33 | 4.33 | 4.17 | 0 | 0 | 0 |
18/02/2013 |
4.17
|
14,100 | 4.25 | 4.41 | 4.17 | 0 | 0 | 0 |
08/02/2013 |
4.25
|
4,000 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
07/02/2013 |
4.17
|
4,600 | 4.09 | 4.17 | 4.01 | 0 | 0 | 0 |
06/02/2013 |
4.09
|
3,900 | 4.01 | 4.09 | 4.01 | 0 | 0 | 0 |
05/02/2013 |
4.01
|
300 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |