Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.20 | 0.94% | 108,602 | 0 | 0 |
21
23
21.40
|
2 tháng
(2024-09-27) |
0.10 | 0.47% | 356,202 | 0 | 0 |
21
23
21.40
|
3 tháng
(2024-08-28) |
0.10 | 0.47% | 540,143 | -300 | -0.0 |
21
23
21.40
|
6 tháng
(2024-05-30) |
0.80 | 3.88% | 1,091,075 | -2,200 | -0.0 |
20
23
21.40
|
12 tháng
(2023-12-04) |
3.69 | 20.83% | 3,116,260 | -204,600 | -3.8 |
17.34
23
21.40
|
24 tháng
(2022-12-07) |
6.86 | 47.17% | 3,870,827 | -216,200 | -4.1 |
14.54
23
21.40
|
36 tháng
(2021-12-13) |
2.91 | 15.72% | 5,748,395 | -229,510 | -4.4 |
13.33
23
21.40
|
60 tháng
(2019-12-23) |
9.56 | 80.69% | 11,452,436 | -1,510,110 | -27.1 |
9.74
23
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/09/2013 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
10/09/2013 |
5.07
|
2,000 | 5.34 | 5.34 | 5.07 | 0 | 0 | 0 |
09/09/2013 |
5.34
|
300 | 4.95 | 5.34 | 5.07 | 0 | 0 | 0 |
06/09/2013 |
4.95
|
200 | 5.19 | 5.19 | 4.72 | 0 | 0 | 0 |
05/09/2013 |
5.19
|
400 | 5.42 | 5.46 | 4.95 | 0 | 0 | 0 |
04/09/2013 |
5.42
|
400 | 5.15 | 5.42 | 5.07 | 0 | 0 | 0 |
03/09/2013 |
5.15
|
200 | 5.38 | 5.38 | 5.15 | 0 | 0 | 0 |
30/08/2013 |
5.38
|
100 | 5.03 | 5.38 | 5.38 | 0 | 0 | 0 |
29/08/2013 |
5.03
|
100 | 5.46 | 5.46 | 5.03 | 0 | 0 | 0 |
28/08/2013 |
5.46
|
1,400 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
27/08/2013 |
5.46
|
600 | 5.26 | 5.46 | 5.30 | 0 | 0 | 0 |
26/08/2013 |
5.26
|
4,200 | 5.23 | 5.26 | 5.26 | 0 | 0 | 0 |
23/08/2013 |
5.23
|
1,600 | 5.15 | 5.46 | 5.23 | 0 | 0 | 0 |
22/08/2013 |
5.15
|
100 | 5.34 | 5.34 | 5.15 | 0 | 0 | 0 |
21/08/2013 |
5.34
|
2,300 | 5.30 | 5.46 | 5.34 | 0 | 0 | 0 |
20/08/2013 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/08/2013 |
5.30
|
800 | 5.54 | 5.54 | 5.30 | 0 | 0 | 0 |
16/08/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
15/08/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
14/08/2013 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
13/08/2013 |
5.54
|
900 | 5.62 | 5.77 | 5.50 | 0 | 0 | 0 |
12/08/2013 |
5.62
|
100 | 5.65 | 5.65 | 5.62 | 0 | 0 | 0 |
09/08/2013 |
5.65
|
2,300 | 5.46 | 5.65 | 5.65 | 0 | 0 | 0 |
08/08/2013 |
5.46
|
100 | 5.38 | 5.46 | 5.46 | 0 | 0 | 0 |
07/08/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
06/08/2013 |
5.38
|
1,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
05/08/2013 |
5.38
|
100 | 5.65 | 5.65 | 5.38 | 0 | 0 | 0 |
02/08/2013 |
5.65
|
400 | 5.73 | 5.73 | 5.46 | 0 | 0 | 0 |
01/08/2013 |
5.73
|
4,000 | 5.26 | 5.73 | 4.80 | 0 | 0 | 0 |
31/07/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
30/07/2013 |
5.26
|
1,100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
29/07/2013 |
5.26
|
1,000 | 5.58 | 5.58 | 5.26 | 0 | 0 | 0 |
26/07/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
25/07/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
24/07/2013 |
5.58
|
2,700 | 5.77 | 5.77 | 5.58 | 0 | 0 | 0 |
23/07/2013 |
5.77
|
100 | 5.65 | 5.77 | 5.77 | 0 | 0 | 0 |
22/07/2013 |
5.65
|
4,800 | 5.65 | 5.65 | 5.62 | 0 | 0 | 0 |
19/07/2013 |
5.65
|
600 | 5.46 | 5.65 | 5.58 | 0 | 0 | 0 |
18/07/2013 |
5.46
|
1,500 | 5.65 | 5.65 | 5.46 | 0 | 0 | 0 |
17/07/2013 |
5.65
|
6,400 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 |
16/07/2013 |
5.65
|
3,000 | 5.81 | 5.81 | 5.65 | 0 | 0 | 0 |
15/07/2013 |
5.81
|
700 | 5.77 | 5.85 | 5.81 | 0 | 0 | 0 |
12/07/2013 |
5.77
|
16,700 | 5.26 | 5.77 | 5.34 | 0 | 0 | 0 |
11/07/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
10/07/2013 |
5.26
|
3,000 | 5.42 | 5.42 | 5.26 | 0 | 0 | 0 |
09/07/2013 |
5.42
|
100 | 5.34 | 5.42 | 5.42 | 0 | 0 | 0 |
08/07/2013 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
05/07/2013 |
5.34
|
100 | 5.38 | 5.38 | 5.34 | 0 | 0 | 0 |
04/07/2013 |
5.38
|
10,000 | 5.34 | 5.38 | 5.34 | 0 | 0 | 0 |
03/07/2013 |
5.34
|
200 | 5.38 | 5.38 | 5.15 | 0 | 100 | -0.0 |
02/07/2013 |
5.38
|
600 | 5.46 | 5.46 | 5.38 | 0 | 0 | 0 |
01/07/2013 |
5.46
|
8,100 | 5.26 | 5.46 | 5.46 | 0 | 0 | 0 |
28/06/2013 |
5.26
|
15,100 | 5.19 | 5.26 | 5.11 | 100 | 0 | 0.0 |
27/06/2013 |
5.19
|
300 | 5.26 | 5.46 | 5.19 | 0 | 0 | 0 |
26/06/2013 |
5.26
|
9,400 | 5.07 | 5.26 | 5.11 | 0 | 100 | -0.0 |
25/06/2013 |
5.07
|
6,100 | 5.23 | 5.23 | 4.99 | 100 | 0 | 0.0 |
24/06/2013 |
5.23
|
200 | 5.46 | 5.46 | 4.99 | 100 | 0 | 0.0 |
21/06/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
20/06/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
19/06/2013 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
18/06/2013 |
5.46
|
200 | 5.26 | 5.46 | 5.46 | 0 | 0 | 0 |
17/06/2013 |
5.26
|
1,000 | 5.77 | 6.01 | 5.26 | 100 | 800 | -0.0 |
14/06/2013 |
5.77
|
100 | 5.50 | 5.77 | 5.77 | 0 | 100 | -0.0 |
13/06/2013 |
5.50
|
14,200 | 5.89 | 6.43 | 5.50 | 0 | 14,000 | -0.2 |
12/06/2013 |
5.89
|
19,900 | 5.89 | 6.04 | 5.42 | 1,700 | 17,000 | -0.2 |
11/06/2013 |
5.89
|
19,000 | 6.20 | 6.20 | 5.85 | 0 | 2,000 | -0.0 |
10/06/2013 |
6.20
|
0 | 6.24 | 6.20 | 6.20 | 0 | 0 | 0 |
07/06/2013 |
6.24
|
24,400 | 5.93 | 6.24 | 6.01 | 24,200 | 0 | 0.4 |
06/06/2013 |
5.93
|
49,900 | 5.42 | 5.93 | 5.42 | 49,900 | 18,000 | 0.5 |
05/06/2013 |
5.42
|
100 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
04/06/2013 |
5.42
|
124,300 | 4.95 | 5.42 | 5.07 | 44,500 | 53,000 | -0.1 |
03/06/2013 |
4.95
|
21,800 | 4.91 | 5.38 | 4.91 | 0 | 21,800 | -0.3 |
31/05/2013 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
30/05/2013 |
4.91
|
16,800 | 4.91 | 4.91 | 4.80 | 0 | 8,500 | -0.1 |
29/05/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
28/05/2013 |
4.91
|
15,200 | 4.95 | 5.03 | 4.91 | 0 | 0 | 0 |
27/05/2013 |
4.95
|
18,500 | 4.76 | 5.03 | 4.87 | 0 | 0 | 0 |
24/05/2013 |
4.76
|
38,900 | 4.60 | 4.76 | 4.60 | 28,400 | 3,000 | 0.3 |
23/05/2013 |
4.60
|
3,900 | 4.60 | 4.60 | 4.56 | 0 | 600 | -0.0 |
22/05/2013 |
4.60
|
45,200 | 4.52 | 4.60 | 4.37 | 41,400 | 0 | 0.5 |
21/05/2013 |
4.52
|
1,000 | 4.41 | 4.52 | 4.52 | 0 | 0 | 0 |
20/05/2013 |
4.41
|
1,000 | 4.37 | 4.41 | 4.41 | 0 | 0 | 0 |
17/05/2013 |
4.37
|
700 | 4.37 | 4.80 | 4.37 | 400 | 0 | 0.0 |
16/05/2013 |
4.37
|
100 | 4.56 | 4.56 | 4.37 | 0 | 0 | 0 |
15/05/2013 |
4.56
|
100 | 4.56 | 4.56 | 4.56 | 100 | 0 | 0.0 |
14/05/2013 |
4.56
|
5,400 | 4.60 | 4.60 | 4.29 | 2,600 | 0 | 0.0 |
13/05/2013 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
10/05/2013 |
4.60
|
500 | 4.56 | 4.60 | 4.60 | 0 | 0 | 0 |
09/05/2013 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
08/05/2013 |
4.56
|
600 | 4.48 | 4.60 | 4.56 | 0 | 0 | 0 |
07/05/2013 |
4.48
|
200 | 4.84 | 5.26 | 4.48 | 100 | 0 | 0.0 |
06/05/2013 |
4.84
|
1,300 | 5.07 | 5.07 | 4.56 | 100 | 0 | 0.0 |
03/05/2013 |
5.07
|
700 | 4.64 | 5.07 | 4.21 | 0 | 0 | 0 |
02/05/2013 |
4.64
|
5,000 | 4.64 | 4.64 | 4.64 | 5,000 | 5,000 | 0 |
26/04/2013 |
4.64
|
2,900 | 4.64 | 4.64 | 4.64 | 2,900 | 0 | 0.0 |
25/04/2013 |
4.64
|
2,100 | 4.64 | 4.64 | 4.64 | 2,100 | 0 | 0.0 |
24/04/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
23/04/2013 |
4.64
|
21,000 | 4.56 | 4.64 | 4.56 | 43,800 | 8,000 | 0.4 |
22/04/2013 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
18/04/2013 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |