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) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2013 |
4.76
|
810 | 4.76 | 4.80 | 4.76 | 0 | 0 | 0 |
27/06/2013 |
4.76
|
600 | 4.76 | 4.93 | 4.76 | 0 | 0 | 0 |
26/06/2013 |
4.76
|
1,000 | 5.09 | 5.09 | 4.76 | 0 | 0 | 0 |
25/06/2013 |
5.09
|
380 | 5.06 | 5.09 | 5.09 | 0 | 0 | 0 |
24/06/2013 |
5.06
|
28,510 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
21/06/2013 |
5.06
|
2,710 | 5.06 | 5.06 | 5.03 | 0 | 0 | 0 |
20/06/2013 |
5.06
|
1,100 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
19/06/2013 |
5.06
|
1,010 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
18/06/2013 |
5.06
|
16,100 | 5.06 | 5.09 | 5.06 | 0 | 0 | 0 |
17/06/2013 |
5.06
|
17,600 | 5.06 | 5.06 | 4.99 | 0 | 200 | -0.0 |
14/06/2013 |
5.06
|
570 | 4.90 | 5.06 | 4.90 | 0 | 0 | 0 |
13/06/2013 |
4.90
|
28,790 | 4.83 | 4.93 | 4.83 | 0 | 0 | 0 |
12/06/2013 |
4.83
|
8,610 | 4.80 | 4.93 | 4.83 | 0 | 0 | 0 |
11/06/2013 |
4.80
|
12,200 | 4.93 | 4.93 | 4.76 | 0 | 0 | 0 |
10/06/2013 |
4.93
|
1,100 | 5.09 | 5.09 | 4.93 | 0 | 0 | 0 |
07/06/2013 |
5.09
|
510 | 4.93 | 5.09 | 4.93 | 0 | 0 | 0 |
06/06/2013 |
4.93
|
1,580 | 4.76 | 4.93 | 4.76 | 0 | 0 | 0 |
05/06/2013 |
4.76
|
1,000 | 5.09 | 5.09 | 4.76 | 0 | 0 | 0 |
04/06/2013 |
5.09
|
1,840 | 5.42 | 5.42 | 5.09 | 0 | 0 | 0 |
03/06/2013 |
5.42
|
20 | 5.26 | 5.42 | 5.42 | 0 | 0 | 0 |
31/05/2013 |
5.26
|
26,410 | 4.93 | 5.26 | 5.13 | 0 | 0 | 0 |
30/05/2013 |
4.93
|
14,550 | 4.63 | 4.93 | 4.63 | 0 | 0 | 0 |
29/05/2013 |
4.63
|
15,580 | 4.63 | 4.70 | 4.63 | 0 | 0 | 0 |
28/05/2013 |
4.63
|
3,000 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
27/05/2013 |
4.63
|
2,600 | 4.60 | 4.63 | 4.60 | 0 | 0 | 0 |
24/05/2013 |
4.60
|
160 | 4.50 | 4.60 | 4.53 | 0 | 0 | 0 |
23/05/2013 |
4.50
|
4,500 | 4.44 | 4.60 | 4.44 | 0 | 0 | 0 |
22/05/2013 |
4.44
|
10,000 | 4.60 | 4.60 | 4.44 | 0 | 0 | 0 |
21/05/2013 |
4.60
|
1,600 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
20/05/2013 |
4.30
|
90 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
17/05/2013 |
4.30
|
180 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
16/05/2013 |
4.30
|
25,000 | 4.30 | 4.44 | 4.30 | 0 | 0 | 0 |
15/05/2013 |
4.30
|
2,880 | 4.30 | 4.34 | 4.30 | 0 | 0 | 0 |
14/05/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
13/05/2013 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/05/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
09/05/2013 |
4.30
|
180 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
08/05/2013 |
4.30
|
8,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
07/05/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
06/05/2013 |
4.30
|
2,150 | 4.24 | 4.44 | 4.30 | 0 | 0 | 0 |
03/05/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
02/05/2013 |
4.24
|
5,000 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
26/04/2013 |
4.24
|
320 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
25/04/2013 |
4.24
|
50 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
24/04/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
23/04/2013 |
4.24
|
1,010 | 3.98 | 4.24 | 3.94 | 0 | 0 | 0 |
22/04/2013 |
3.98
|
50 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 |
18/04/2013 |
4.04
|
2,000 | 4.30 | 4.30 | 4.04 | 0 | 0 | 0 |
17/04/2013 |
4.30
|
6,300 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
16/04/2013 |
4.30
|
2,210 | 4.44 | 4.44 | 4.27 | 0 | 0 | 0 |
15/04/2013 |
4.44
|
4,290 | 4.44 | 4.57 | 4.44 | 150 | 0 | 0.0 |
12/04/2013 |
4.44
|
9,990 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
11/04/2013 |
4.44
|
4,440 | 4.44 | 4.57 | 4.44 | 0 | 0 | 0 |
10/04/2013 |
4.44
|
8,000 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
09/04/2013 |
4.44
|
2,420 | 4.27 | 4.44 | 4.04 | 0 | 1,100 | -0.0 |
08/04/2013 |
4.27
|
400 | 4.27 | 4.27 | 4.27 | 100 | 0 | 0.0 |
05/04/2013 |
4.27
|
4,390 | 4.27 | 4.27 | 4.24 | 0 | 0 | 0 |
04/04/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
03/04/2013 |
4.27
|
160 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
02/04/2013 |
4.27
|
2,000 | 4.44 | 4.44 | 4.27 | 0 | 0 | 0 |
01/04/2013 |
4.44
|
1,040 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
29/03/2013 |
4.60
|
10 | 4.57 | 4.60 | 4.60 | 0 | 0 | 0 |
28/03/2013 |
4.57
|
100 | 4.34 | 4.57 | 4.57 | 0 | 0 | 0 |
27/03/2013 |
4.34
|
1,920 | 4.37 | 4.37 | 4.34 | 0 | 0 | 0 |
26/03/2013 |
4.37
|
100 | 4.11 | 4.37 | 4.37 | 0 | 0 | 0 |
25/03/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
22/03/2013 |
4.11
|
10 | 4.34 | 4.34 | 4.11 | 0 | 0 | 0 |
21/03/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
20/03/2013 |
4.34
|
1,160 | 4.27 | 4.34 | 4.11 | 0 | 0 | 0 |
19/03/2013 |
4.27
|
50 | 4.37 | 4.37 | 4.27 | 0 | 0 | 0 |
18/03/2013 |
4.37
|
190 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
15/03/2013 |
4.37
|
1,400 | 4.11 | 4.37 | 4.11 | 0 | 0 | 0 |
14/03/2013 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
13/03/2013 |
4.11
|
1,470 | 4.14 | 4.40 | 4.11 | 0 | 0 | 0 |
12/03/2013 |
4.14
|
2,520 | 4.44 | 4.47 | 4.14 | 0 | 0 | 0 |
11/03/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
08/03/2013 |
4.44
|
20 | 4.27 | 4.44 | 4.44 | 0 | 0 | 0 |
07/03/2013 |
4.27
|
2,040 | 4.04 | 4.27 | 4.07 | 0 | 0 | 0 |
06/03/2013 |
4.04
|
10 | 4.27 | 4.27 | 4.04 | 0 | 0 | 0 |
05/03/2013 |
4.27
|
580 | 4.14 | 4.40 | 4.27 | 480 | 0 | 0.0 |
04/03/2013 |
4.14
|
30 | 4.44 | 4.73 | 4.14 | 20 | 0 | 0.0 |
01/03/2013 |
4.44
|
50 | 4.70 | 4.70 | 4.44 | 40 | 0 | 0.0 |
28/02/2013 |
4.70
|
250 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
27/02/2013 |
4.60
|
510 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
26/02/2013 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
25/02/2013 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/02/2013 |
4.90
|
10 | 4.67 | 4.90 | 4.90 | 0 | 0 | 0 |
21/02/2013 |
4.67
|
5,910 | 4.83 | 4.93 | 4.67 | 0 | 0 | 0 |
20/02/2013 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
19/02/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
18/02/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
08/02/2013 |
4.83
|
1,000 | 4.53 | 4.83 | 4.83 | 0 | 0 | 0 |
07/02/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
06/02/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
05/02/2013 |
4.53
|
3,000 | 4.30 | 4.53 | 4.07 | 0 | 0 | 0 |
04/02/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
01/02/2013 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
31/01/2013 |
4.30
|
10 | 4.24 | 4.30 | 4.30 | 0 | 0 | 0 |
30/01/2013 |
4.24
|
3,010 | 4.17 | 4.24 | 4.17 | 0 | 0 | 0 |
29/01/2013 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |