Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.30 | -5.77% | 150,700 | -600 | -0.0 |
4.70
5.20
4.90
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 369,200 | -600 | -0.0 |
4.70
5.50
4.90
|
3 tháng
(2024-06-21) |
-0.90 | -15.52% | 579,900 | -2,000 | -0.0 |
4.70
5.80
4.90
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,684,200 | -900 | -0.0 |
4.70
6.40
4.90
|
12 tháng
(2023-09-25) |
-2.10 | -30% | 8,028,100 | -700 | -0.0 |
4.70
7.10
4.90
|
24 tháng
(2022-09-30) |
-2.60 | -34.67% | 20,719,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
36 tháng
(2021-10-05) |
-6.50 | -57.02% | 48,306,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
60 tháng
(2019-10-16) |
2.90 | 145% | 99,803,564 | -167,600 | -0.8 |
1.60
18.30
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
4.20
|
56,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
04/07/2013 |
4.20
|
64,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
03/07/2013 |
4.20
|
38,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
02/07/2013 |
4.20
|
39,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
01/07/2013 |
4.10
|
12,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
28/06/2013 |
4.10
|
104,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
27/06/2013 |
4.20
|
59,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
26/06/2013 |
4.10
|
173,500 | 4 | 4.10 | 4 | 0 | 150,000 | -0.6 |
25/06/2013 |
4
|
255,800 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
24/06/2013 |
4.20
|
132,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
21/06/2013 |
4.10
|
80,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
20/06/2013 |
4.20
|
104,400 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
19/06/2013 |
4.40
|
34,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
18/06/2013 |
4.40
|
167,800 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
17/06/2013 |
4.20
|
273,800 | 4.50 | 4.50 | 4.10 | 0 | 15,000 | -0.1 |
14/06/2013 |
4.50
|
249,400 | 4.50 | 4.60 | 4.30 | 0 | 15,000 | -0.1 |
13/06/2013 |
4.50
|
145,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
12/06/2013 |
4.50
|
477,700 | 4.60 | 4.90 | 4.40 | 0 | 0 | 0 |
11/06/2013 |
4.60
|
1,125,900 | 4.20 | 4.60 | 4.30 | 30,000 | 0 | 0.1 |
10/06/2013 |
4.20
|
153,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
07/06/2013 |
4.20
|
100,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
06/06/2013 |
4.30
|
69,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
05/06/2013 |
4.30
|
96,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
04/06/2013 |
4.20
|
136,200 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
03/06/2013 |
4.30
|
289,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
31/05/2013 |
4.20
|
205,800 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
30/05/2013 |
4.40
|
149,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
29/05/2013 |
4.30
|
454,500 | 4.40 | 4.50 | 4.30 | 5,000 | 0 | 0.0 |
28/05/2013 |
4.40
|
119,700 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
27/05/2013 |
4.30
|
301,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
24/05/2013 |
4.20
|
185,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
23/05/2013 |
4.10
|
432,700 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
22/05/2013 |
4.20
|
282,500 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
21/05/2013 |
4.20
|
678,300 | 3.90 | 4.20 | 3.90 | 0 | 4,000 | -0.0 |
20/05/2013 |
3.90
|
13,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
17/05/2013 |
3.90
|
30,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
16/05/2013 |
3.90
|
71,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
15/05/2013 |
3.80
|
32,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
14/05/2013 |
3.80
|
67,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
13/05/2013 |
3.90
|
45,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
10/05/2013 |
3.90
|
37,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
09/05/2013 |
4
|
73,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
08/05/2013 |
3.90
|
20,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
07/05/2013 |
3.90
|
78,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
06/05/2013 |
4.10
|
238,000 | 3.70 | 4.10 | 3.80 | 0 | 0 | 0 |
03/05/2013 |
3.70
|
58,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
02/05/2013 |
3.70
|
19,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
26/04/2013 |
3.70
|
68,200 | 3.90 | 3.90 | 3.70 | 4,000 | 0 | 0.0 |
25/04/2013 |
3.90
|
42,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
24/04/2013 |
3.80
|
52,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
23/04/2013 |
3.90
|
26,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
22/04/2013 |
3.80
|
86,100 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
18/04/2013 |
3.90
|
68,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
17/04/2013 |
3.90
|
8,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
16/04/2013 |
3.90
|
188,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
15/04/2013 |
3.90
|
148,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
12/04/2013 |
3.90
|
45,100 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
11/04/2013 |
3.90
|
159,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
10/04/2013 |
3.90
|
176,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
09/04/2013 |
4.10
|
55,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
08/04/2013 |
4
|
217,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
05/04/2013 |
4.10
|
90,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
04/04/2013 |
4
|
325,600 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
03/04/2013 |
4.10
|
53,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
02/04/2013 |
4.10
|
212,800 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
01/04/2013 |
4.20
|
260,700 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
29/03/2013 |
4
|
149,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
28/03/2013 |
4
|
178,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
27/03/2013 |
4.10
|
82,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
26/03/2013 |
4.30
|
66,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
25/03/2013 |
4.30
|
34,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
22/03/2013 |
4.30
|
46,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
21/03/2013 |
4.30
|
74,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
20/03/2013 |
4.40
|
73,600 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
19/03/2013 |
4.30
|
34,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
18/03/2013 |
4.40
|
59,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
15/03/2013 |
4.40
|
114,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
14/03/2013 |
4.40
|
108,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
13/03/2013 |
4.30
|
185,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
12/03/2013 |
4.40
|
273,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
11/03/2013 |
4.50
|
307,700 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
08/03/2013 |
4.30
|
119,800 | 4.10 | 4.30 | 4.20 | 0 | 0 | 0 |
07/03/2013 |
4.10
|
283,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
06/03/2013 |
4.30
|
406,600 | 4 | 4.40 | 4 | 0 | 0 | 0 |
05/03/2013 |
4
|
98,900 | 4.20 | 4.30 | 4 | 5,000 | 0 | 0.0 |
04/03/2013 |
4.20
|
105,900 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
01/03/2013 |
4.50
|
231,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
28/02/2013 |
4.50
|
84,800 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
27/02/2013 |
4.50
|
265,400 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
26/02/2013 |
4.40
|
315,400 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
25/02/2013 |
4.80
|
328,400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
22/02/2013 |
4.70
|
340,700 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
21/02/2013 |
4.80
|
928,300 | 5.30 | 5.40 | 4.80 | 0 | 0 | 0 |
20/02/2013 |
5.30
|
296,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
19/02/2013 |
5.30
|
630,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
18/02/2013 |
5.20
|
748,300 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
08/02/2013 |
5.10
|
312,200 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
07/02/2013 |
4.90
|
90,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
06/02/2013 |
4.80
|
66,100 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
05/02/2013 |
4.70
|
64,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |