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) |
-0.60 | -10% | 65,400 | 0 | 0 |
5.40
6
5.40
|
2 tháng
(2024-07-22) |
-0.50 | -8.47% | 149,200 | 0 | 0 |
5.40
6.08
5.40
|
3 tháng
(2024-06-24) |
-0.57 | -9.55% | 254,500 | 0 | 0 |
5.40
6.24
5.40
|
6 tháng
(2024-03-25) |
-1.40 | -20.59% | 710,900 | -1,000 | -0.0 |
5.40
7
5.40
|
12 tháng
(2023-09-26) |
-2.09 | -27.90% | 2,662,600 | -2,000 | -0.0 |
5.40
8.83
5.40
|
24 tháng
(2022-10-03) |
0.64 | 13.45% | 6,375,300 | -25,003 | -0.1 |
3.45
11.80
5.40
|
36 tháng
(2021-10-06) |
-1.60 | -22.86% | 14,811,300 | -26,503 | -0.1 |
3.45
13.50
5.40
|
60 tháng
(2019-10-17) |
1.20 | 28.57% | 18,397,560 | -17,933 | -0.0 |
2.79
13.50
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
4.75
|
330 | 4.83 | 4.83 | 4.75 | 0 | 0 | 0 |
02/07/2013 |
4.83
|
40 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
01/07/2013 |
4.83
|
510 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
28/06/2013 |
4.83
|
1,040 | 4.67 | 4.83 | 4.67 | 0 | 0 | 0 |
27/06/2013 |
4.67
|
20 | 4.75 | 4.75 | 4.67 | 0 | 0 | 0 |
26/06/2013 |
4.75
|
650 | 4.75 | 4.83 | 4.67 | 0 | 0 | 0 |
25/06/2013 |
4.75
|
2,470 | 4.67 | 4.75 | 4.50 | 0 | 0 | 0 |
24/06/2013 |
4.67
|
8,010 | 4.83 | 4.83 | 4.67 | 0 | 0 | 0 |
21/06/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
20/06/2013 |
4.83
|
6,010 | 4.75 | 4.83 | 4.58 | 0 | 0 | 0 |
19/06/2013 |
4.75
|
20 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
18/06/2013 |
4.75
|
3,470 | 4.83 | 4.83 | 4.50 | 0 | 0 | 0 |
17/06/2013 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
14/06/2013 |
4.83
|
340 | 4.92 | 4.92 | 4.67 | 0 | 0 | 0 |
13/06/2013 |
4.92
|
20 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
12/06/2013 |
4.92
|
3,020 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
11/06/2013 |
4.92
|
1,530 | 4.67 | 4.92 | 4.67 | 0 | 0 | 0 |
10/06/2013 |
4.67
|
2,000 | 4.67 | 4.67 | 4.58 | 0 | 500 | -0.0 |
07/06/2013 |
4.67
|
3,850 | 4.83 | 4.83 | 4.58 | 0 | 0 | 0 |
06/06/2013 |
4.83
|
8,690 | 4.75 | 4.83 | 4.67 | 0 | 0 | 0 |
05/06/2013 |
4.75
|
340 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
04/06/2013 |
4.75
|
230 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
03/06/2013 |
4.75
|
50 | 4.75 | 4.92 | 4.75 | 0 | 0 | 0 |
31/05/2013 |
4.75
|
12,640 | 4.92 | 4.92 | 4.58 | 0 | 0 | 0 |
30/05/2013 |
4.92
|
4,290 | 4.92 | 4.92 | 4.67 | 0 | 0 | 0 |
29/05/2013 |
4.92
|
4,200 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
28/05/2013 |
4.92
|
11,580 | 4.83 | 5 | 4.92 | 0 | 0 | 0 |
27/05/2013 |
4.83
|
4,060 | 4.83 | 5 | 4.67 | 0 | 0 | 0 |
24/05/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
23/05/2013 |
4.83
|
150 | 4.75 | 4.83 | 4.75 | 0 | 0 | 0 |
22/05/2013 |
4.75
|
60 | 4.67 | 4.75 | 4.75 | 0 | 0 | 0 |
21/05/2013 |
4.67
|
930 | 4.67 | 4.75 | 4.67 | 0 | 0 | 0 |
20/05/2013 |
4.67
|
390 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 |
17/05/2013 |
4.58
|
17,550 | 4.75 | 4.75 | 4.58 | 0 | 0 | 0 |
16/05/2013 |
4.75
|
32,880 | 5 | 5 | 4.67 | 0 | 0 | 0 |
15/05/2013 |
5
|
9,380 | 5.25 | 5.25 | 4.92 | 0 | 0 | 0 |
14/05/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
13/05/2013 |
5.25
|
1,060 | 5.33 | 5.33 | 5.25 | 0 | 0 | 0 |
10/05/2013 |
5.33
|
1,270 | 5.25 | 5.33 | 5.17 | 0 | 0 | 0 |
09/05/2013 |
5.25
|
570 | 5.33 | 5.33 | 5.25 | 0 | 0 | 0 |
08/05/2013 |
5.33
|
5,040 | 5.33 | 5.33 | 5.17 | 0 | 0 | 0 |
07/05/2013 |
5.33
|
140 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
06/05/2013 |
5.33
|
2,810 | 5 | 5.33 | 5.08 | 0 | 0 | 0 |
03/05/2013 |
5
|
4,080 | 5.25 | 5.25 | 5 | 0 | 0 | 0 |
02/05/2013 |
5.25
|
15,480 | 5.33 | 5.33 | 5.17 | 0 | 0 | 0 |
26/04/2013 |
5.33
|
960 | 5.17 | 5.33 | 4.92 | 0 | 0 | 0 |
25/04/2013 |
5.17
|
4,280 | 4.92 | 5.17 | 5 | 0 | 0 | 0 |
24/04/2013 |
4.92
|
3,290 | 5 | 5 | 4.75 | 0 | 0 | 0 |
23/04/2013 |
5
|
310 | 5 | 5 | 5 | 0 | 0 | 0 |
22/04/2013 |
5
|
4,800 | 5.17 | 5.17 | 4.83 | 0 | 0 | 0 |
18/04/2013 |
5.17
|
70 | 5.08 | 5.17 | 4.92 | 0 | 0 | 0 |
17/04/2013 |
5.08
|
7,930 | 5 | 5.08 | 4.83 | 0 | 0 | 0 |
16/04/2013 |
5
|
30 | 5.08 | 5.08 | 4.92 | 0 | 0 | 0 |
15/04/2013 |
5.08
|
1,300 | 5.17 | 5.17 | 5.08 | 1,200 | 0 | 0.0 |
12/04/2013 |
5.17
|
80 | 4.92 | 5.17 | 4.75 | 0 | 0 | 0 |
11/04/2013 |
4.92
|
240 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
10/04/2013 |
4.92
|
3,440 | 4.67 | 4.92 | 4.75 | 0 | 0 | 0 |
09/04/2013 |
4.67
|
210 | 4.92 | 5 | 4.67 | 0 | 0 | 0 |
08/04/2013 |
4.92
|
13,610 | 5.08 | 5.08 | 4.75 | 0 | 0 | 0 |
05/04/2013 |
5.08
|
12,470 | 5.17 | 5.17 | 5.08 | 0 | 0 | 0 |
04/04/2013 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
03/04/2013 |
5.17
|
220 | 5.25 | 5.25 | 5.08 | 100 | 0 | 0.0 |
02/04/2013 |
5.25
|
2,190 | 5.33 | 5.33 | 5.17 | 0 | 0 | 0 |
01/04/2013 |
5.33
|
15,120 | 5.25 | 5.33 | 5.25 | 15,000 | 0 | 0.1 |
29/03/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
28/03/2013 |
5.25
|
1,010 | 5.17 | 5.25 | 5 | 0 | 0 | 0 |
27/03/2013 |
5.17
|
100 | 5.08 | 5.17 | 5.17 | 0 | 0 | 0 |
26/03/2013 |
5.08
|
10 | 5.33 | 5.33 | 5.08 | 0 | 0 | 0 |
25/03/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
22/03/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
21/03/2013 |
5.33
|
100 | 5.17 | 5.33 | 5.33 | 0 | 0 | 0 |
20/03/2013 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
19/03/2013 |
5.17
|
290 | 5.17 | 5.33 | 5.17 | 0 | 0 | 0 |
18/03/2013 |
5.17
|
10 | 5.33 | 5.33 | 5.17 | 0 | 0 | 0 |
15/03/2013 |
5.33
|
110 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
14/03/2013 |
5.33
|
400 | 5.33 | 5.42 | 5.08 | 0 | 0 | 0 |
13/03/2013 |
5.33
|
70 | 5.33 | 5.33 | 5.08 | 0 | 0 | 0 |
12/03/2013 |
5.33
|
110 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 |
11/03/2013 |
5.42
|
2,550 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
08/03/2013 |
5.42
|
30 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
07/03/2013 |
5.42
|
4,080 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
06/03/2013 |
5.42
|
1,480 | 5.33 | 5.42 | 5.42 | 0 | 0 | 0 |
05/03/2013 |
5.33
|
620 | 5.42 | 5.42 | 5.08 | 0 | 0 | 0 |
04/03/2013 |
5.42
|
1,330 | 5.33 | 5.50 | 5.42 | 0 | 0 | 0 |
01/03/2013 |
5.33
|
720 | 5.50 | 5.50 | 5.33 | 0 | 0 | 0 |
28/02/2013 |
5.50
|
10 | 5.42 | 5.50 | 5.50 | 0 | 0 | 0 |
27/02/2013 |
5.42
|
10 | 5.33 | 5.42 | 5.42 | 0 | 0 | 0 |
26/02/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
25/02/2013 |
5.33
|
1,110 | 5.58 | 5.58 | 5.33 | 0 | 0 | 0 |
22/02/2013 |
5.58
|
1,710 | 5.58 | 5.58 | 5.42 | 0 | 0 | 0 |
21/02/2013 |
5.58
|
950 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
20/02/2013 |
5.58
|
1,240 | 5.58 | 5.83 | 5.58 | 0 | 0 | 0 |
19/02/2013 |
5.58
|
1,320 | 5.58 | 5.83 | 5.58 | 0 | 0 | 0 |
18/02/2013 |
5.58
|
49,770 | 5.50 | 5.58 | 5.50 | 0 | 0 | 0 |
08/02/2013 |
5.50
|
920 | 5.25 | 5.50 | 5.33 | 0 | 0 | 0 |
07/02/2013 |
5.25
|
5,740 | 5.33 | 5.33 | 5 | 0 | 0 | 0 |
06/02/2013 |
5.33
|
10 | 5.17 | 5.33 | 5.33 | 0 | 0 | 0 |
05/02/2013 |
5.17
|
5,600 | 5 | 5.33 | 5 | 0 | 0 | 0 |
04/02/2013 |
5
|
4,450 | 5.33 | 5.50 | 5 | 50 | 0 | 0.0 |
01/02/2013 |
5.33
|
9,170 | 5.25 | 5.33 | 5.25 | 80 | 0 | 0.0 |