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) |
-1 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/06/2013 |
3.27
|
7,900 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
20/06/2013 |
3.27
|
52,500 | 3.70 | 3.70 | 3.27 | 0 | 0 | 0 |
19/06/2013 |
3.70
|
2,100 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
18/06/2013 |
3.70
|
13,200 | 3.70 | 3.70 | 3.56 | 0 | 0 | 0 |
17/06/2013 |
3.70
|
15,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
14/06/2013 |
3.70
|
10,100 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 |
13/06/2013 |
3.63
|
12,700 | 3.70 | 3.85 | 3.63 | 0 | 0 | 0 |
12/06/2013 |
3.70
|
9,700 | 3.85 | 3.92 | 3.70 | 0 | 0 | 0 |
11/06/2013 |
3.85
|
5,700 | 3.85 | 3.85 | 3.63 | 0 | 0 | 0 |
10/06/2013 |
3.85
|
19,800 | 3.78 | 3.92 | 3.56 | 0 | 1,000 | -0.0 |
07/06/2013 |
3.78
|
13,000 | 3.78 | 3.92 | 3.70 | 0 | 0 | 0 |
06/06/2013 |
3.78
|
2,000 | 3.85 | 3.85 | 3.78 | 0 | 0 | 0 |
05/06/2013 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
04/06/2013 |
3.85
|
1,600 | 3.78 | 3.85 | 3.63 | 0 | 0 | 0 |
03/06/2013 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
31/05/2013 |
3.78
|
78,300 | 3.92 | 3.92 | 3.63 | 0 | 0 | 0 |
30/05/2013 |
3.92
|
4,200 | 3.85 | 3.99 | 3.85 | 0 | 0 | 0 |
29/05/2013 |
3.85
|
19,000 | 3.85 | 3.99 | 3.78 | 0 | 0 | 0 |
28/05/2013 |
3.85
|
900 | 3.85 | 3.92 | 3.85 | 0 | 0 | 0 |
27/05/2013 |
3.85
|
8,000 | 3.78 | 3.85 | 3.63 | 0 | 0 | 0 |
24/05/2013 |
3.78
|
5,000 | 3.70 | 3.85 | 3.78 | 0 | 0 | 0 |
23/05/2013 |
3.70
|
5,300 | 3.92 | 3.92 | 3.70 | 0 | 0 | 0 |
22/05/2013 |
3.92
|
2,000 | 3.99 | 3.99 | 3.85 | 0 | 0 | 0 |
21/05/2013 |
3.99
|
2,300 | 3.99 | 4.07 | 3.78 | 0 | 0 | 0 |
20/05/2013 |
3.99
|
2,300 | 3.99 | 4.14 | 3.63 | 0 | 0 | 0 |
17/05/2013 |
3.99
|
600 | 3.99 | 4.14 | 3.78 | 0 | 0 | 0 |
16/05/2013 |
3.99
|
4,100 | 3.56 | 3.99 | 3.85 | 0 | 0 | 0 |
15/05/2013 |
3.56
|
1,700 | 3.85 | 4.14 | 3.56 | 0 | 0 | 0 |
14/05/2013 |
3.85
|
100 | 4.21 | 4.21 | 3.85 | 0 | 0 | 0 |
13/05/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
10/05/2013 |
4.21
|
100 | 4.14 | 4.21 | 4.21 | 0 | 0 | 0 |
09/05/2013 |
4.14
|
4,100 | 4.14 | 4.14 | 3.78 | 0 | 0 | 0 |
08/05/2013 |
4.14
|
1,100 | 4.14 | 4.14 | 3.78 | 0 | 0 | 0 |
07/05/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
06/05/2013 |
4.14
|
4,900 | 4.21 | 4.21 | 3.99 | 0 | 0 | 0 |
03/05/2013 |
4.21
|
100 | 4.14 | 4.21 | 4.21 | 0 | 0 | 0 |
02/05/2013 |
4.14
|
900 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
26/04/2013 |
4.21
|
200 | 4.14 | 4.36 | 4.21 | 0 | 0 | 0 |
25/04/2013 |
4.14
|
200 | 4.43 | 4.43 | 4.14 | 0 | 0 | 0 |
24/04/2013 |
4.43
|
600 | 4.50 | 4.50 | 4.14 | 0 | 0 | 0 |
23/04/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/04/2013 |
4.50
|
1,600 | 4.28 | 4.50 | 4.21 | 0 | 0 | 0 |
18/04/2013 |
4.28
|
3,300 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 |
17/04/2013 |
4.28
|
5,400 | 4.21 | 4.28 | 4.28 | 0 | 0 | 0 |
16/04/2013 |
4.21
|
7,500 | 4.36 | 4.36 | 3.92 | 0 | 0 | 0 |
15/04/2013 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
12/04/2013 |
4.36
|
1,800 | 4.57 | 4.57 | 4.36 | 0 | 0 | 0 |
11/04/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
10/04/2013 |
4.57
|
100 | 4.36 | 4.57 | 4.57 | 0 | 0 | 0 |
09/04/2013 |
4.36
|
5,100 | 4.50 | 4.50 | 4.14 | 0 | 0 | 0 |
08/04/2013 |
4.50
|
500 | 4.43 | 4.50 | 4.50 | 0 | 0 | 0 |
05/04/2013 |
4.43
|
7,000 | 4.43 | 4.43 | 4.21 | 0 | 0 | 0 |
04/04/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
03/04/2013 |
4.43
|
8,000 | 4.43 | 4.43 | 4.36 | 0 | 0 | 0 |
02/04/2013 |
4.43
|
1,100 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 |
01/04/2013 |
4.50
|
100 | 4.36 | 4.50 | 4.50 | 0 | 0 | 0 |
29/03/2013 |
4.36
|
100 | 4.50 | 4.50 | 4.36 | 0 | 0 | 0 |
28/03/2013 |
4.50
|
4,200 | 4.50 | 4.57 | 4.14 | 0 | 0 | 0 |
27/03/2013 |
4.50
|
2,200 | 4.57 | 4.57 | 4.28 | 0 | 0 | 0 |
26/03/2013 |
4.57
|
9,500 | 4.43 | 4.57 | 4.43 | 0 | 0 | 0 |
25/03/2013 |
4.43
|
600 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 |
22/03/2013 |
4.50
|
3,500 | 4.57 | 4.57 | 4.28 | 0 | 0 | 0 |
21/03/2013 |
4.57
|
2,700 | 4.57 | 4.57 | 4.50 | 0 | 0 | 0 |
20/03/2013 |
4.57
|
2,700 | 4.43 | 4.57 | 4.36 | 0 | 0 | 0 |
19/03/2013 |
4.43
|
600 | 4.57 | 4.57 | 4.28 | 0 | 0 | 0 |
18/03/2013 |
4.57
|
400 | 4.50 | 4.57 | 4.57 | 0 | 0 | 0 |
15/03/2013 |
4.50
|
2,700 | 4.21 | 4.50 | 4.43 | 0 | 0 | 0 |
14/03/2013 |
4.21
|
11,700 | 4.43 | 4.57 | 4.21 | 0 | 0 | 0 |
13/03/2013 |
4.43
|
18,400 | 4.65 | 4.65 | 4.21 | 0 | 0 | 0 |
12/03/2013 |
4.65
|
48,900 | 4.57 | 4.72 | 4.14 | 0 | 0 | 0 |
11/03/2013 |
4.57
|
7,900 | 4.57 | 4.57 | 4.14 | 0 | 0 | 0 |
08/03/2013 |
4.57
|
5,100 | 4.94 | 4.94 | 4.57 | 0 | 0 | 0 |
07/03/2013 |
4.94
|
17,400 | 4.65 | 4.94 | 4.21 | 0 | 0 | 0 |
06/03/2013 |
4.65
|
100 | 4.36 | 4.65 | 4.65 | 0 | 0 | 0 |
05/03/2013 |
4.36
|
26,100 | 4.50 | 4.50 | 4.07 | 0 | 0 | 0 |
04/03/2013 |
4.50
|
10,500 | 4.50 | 4.50 | 4.07 | 0 | 0 | 0 |
01/03/2013 |
4.50
|
22,700 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 |
28/02/2013 |
4.50
|
600 | 4.36 | 4.50 | 4.21 | 0 | 0 | 0 |
27/02/2013 |
4.36
|
19,000 | 4.36 | 4.36 | 4.21 | 0 | 0 | 0 |
26/02/2013 |
4.36
|
28,200 | 4.79 | 4.79 | 4.36 | 0 | 0 | 0 |
25/02/2013 |
4.79
|
1,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
22/02/2013 |
4.79
|
25,600 | 4.94 | 4.94 | 4.57 | 0 | 0 | 0 |
21/02/2013 |
4.94
|
29,500 | 4.94 | 4.94 | 4.72 | 0 | 0 | 0 |
20/02/2013 |
4.94
|
39,800 | 4.94 | 4.94 | 4.57 | 0 | 0 | 0 |
19/02/2013 |
4.94
|
12,700 | 5.01 | 5.08 | 4.72 | 0 | 0 | 0 |
18/02/2013 |
5.01
|
8,100 | 4.79 | 5.01 | 4.72 | 0 | 0 | 0 |
08/02/2013 |
4.79
|
71,700 | 4.43 | 4.79 | 4.43 | 0 | 0 | 0 |
07/02/2013 |
4.43
|
66,300 | 4.43 | 4.50 | 4.28 | 0 | 0 | 0 |
06/02/2013 |
4.43
|
24,100 | 4.36 | 4.43 | 4.36 | 0 | 0 | 0 |
05/02/2013 |
4.36
|
10,000 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
04/02/2013 |
4.36
|
102,300 | 4.36 | 4.50 | 4.36 | 0 | 0 | 0 |
01/02/2013 |
4.36
|
1,000 | 4.72 | 4.72 | 4.36 | 0 | 0 | 0 |
31/01/2013 |
4.72
|
6,000 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
30/01/2013 |
4.72
|
1,700 | 4.57 | 4.86 | 4.36 | 0 | 0 | 0 |
29/01/2013 |
4.57
|
32,800 | 4.65 | 4.86 | 4.57 | 0 | 0 | 0 |
28/01/2013 |
4.65
|
73,100 | 4.94 | 4.94 | 4.50 | 0 | 0 | 0 |
25/01/2013 |
4.94
|
8,200 | 4.79 | 4.94 | 4.79 | 0 | 0 | 0 |
24/01/2013 |
4.79
|
13,300 | 4.79 | 4.86 | 4.50 | 0 | 0 | 0 |
23/01/2013 |
4.79
|
3,400 | 4.79 | 4.79 | 4.72 | 0 | 0 | 0 |
22/01/2013 |
4.79
|
12,100 | 4.94 | 4.94 | 4.57 | 0 | 0 | 0 |