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) |
-6.80 | -52.71% | 187,700 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,200 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-21) |
-7.90 | -56.43% | 231,100 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,988,611 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-25) |
0.40 | 7.02% | 4,344,843 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-09-30) |
-0.60 | -8.96% | 6,596,044 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-05) |
-5.10 | -45.54% | 10,741,205 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-16) |
-0.90 | -12.86% | 13,454,589 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
31/01/2013 |
3.96
|
1,500 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
30/01/2013 |
3.96
|
2,000 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 |
29/01/2013 |
4.10
|
100 | 3.87 | 4.10 | 4.10 | 0 | 0 | 0 |
28/01/2013 |
3.87
|
2,100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
25/01/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
24/01/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
23/01/2013 |
3.87
|
14,400 | 3.64 | 3.87 | 3.73 | 0 | 1,000 | -0.0 |
22/01/2013 |
3.64
|
2,600 | 3.87 | 3.87 | 3.64 | 0 | 0 | 0 |
21/01/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
18/01/2013 |
3.87
|
300 | 4.24 | 4.24 | 3.87 | 0 | 0 | 0 |
17/01/2013 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
16/01/2013 |
4.24
|
3,000 | 3.87 | 4.24 | 3.87 | 0 | 0 | 0 |
15/01/2013 |
3.87
|
2,100 | 3.87 | 4.05 | 3.87 | 0 | 0 | 0 |
14/01/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
11/01/2013 |
3.87
|
11,300 | 3.64 | 3.87 | 3.83 | 0 | 0 | 0 |
10/01/2013 |
3.64
|
3,000 | 3.87 | 3.87 | 3.64 | 0 | 0 | 0 |
09/01/2013 |
3.87
|
2,300 | 3.87 | 3.92 | 3.87 | 0 | 0 | 0 |
08/01/2013 |
3.87
|
9,000 | 3.64 | 3.87 | 3.83 | 0 | 0 | 0 |
07/01/2013 |
3.64
|
4,800 | 3.92 | 3.92 | 3.64 | 0 | 0 | 0 |
04/01/2013 |
3.92
|
2,600 | 4.10 | 4.10 | 3.83 | 0 | 0 | 0 |
03/01/2013 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
02/01/2013 |
4.10
|
700 | 4.01 | 4.10 | 4.10 | 0 | 0 | 0 |
28/12/2012 |
4.01
|
2,900 | 3.87 | 4.01 | 3.96 | 0 | 0 | 0 |
27/12/2012 |
3.87
|
3,600 | 3.69 | 3.87 | 3.87 | 0 | 0 | 0 |
26/12/2012 |
3.69
|
800 | 3.64 | 3.73 | 3.69 | 0 | 0 | 0 |
25/12/2012 |
3.64
|
700 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
24/12/2012 |
3.64
|
2,000 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
21/12/2012 |
3.64
|
6,900 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 |
20/12/2012 |
3.69
|
5,500 | 3.78 | 3.78 | 3.64 | 0 | 0 | 0 |
19/12/2012 |
3.78
|
4,600 | 3.69 | 3.78 | 3.64 | 0 | 0 | 0 |
18/12/2012 |
3.69
|
1,000 | 3.64 | 3.69 | 3.69 | 0 | 0 | 0 |
17/12/2012 |
3.64
|
2,100 | 3.69 | 3.87 | 3.64 | 0 | 0 | 0 |
14/12/2012 |
3.69
|
2,000 | 3.83 | 3.83 | 3.69 | 0 | 0 | 0 |
13/12/2012 |
3.83
|
100 | 3.64 | 3.83 | 3.83 | 0 | 0 | 0 |
12/12/2012 |
3.64
|
4,500 | 3.64 | 3.69 | 3.64 | 0 | 0 | 0 |
11/12/2012 |
3.64
|
200 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 |
10/12/2012 |
3.69
|
2,300 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
07/12/2012 |
3.69
|
100 | 3.64 | 3.69 | 3.69 | 0 | 0 | 0 |
06/12/2012 |
3.64
|
800 | 3.60 | 3.64 | 3.64 | 0 | 0 | 0 |
05/12/2012 |
3.60
|
700 | 3.64 | 3.64 | 3.60 | 0 | 0 | 0 |
04/12/2012 |
3.64
|
10,800 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
03/12/2012 |
3.64
|
700 | 3.55 | 3.64 | 3.60 | 0 | 0 | 0 |
30/11/2012 |
3.55
|
600 | 3.69 | 3.73 | 3.55 | 0 | 0 | 0 |
29/11/2012 |
3.69
|
100 | 3.64 | 3.69 | 3.69 | 0 | 0 | 0 |
28/11/2012 |
3.64
|
700 | 3.46 | 3.64 | 3.46 | 0 | 0 | 0 |
27/11/2012 |
3.46
|
1,100 | 3.60 | 3.73 | 3.46 | 0 | 0 | 0 |
26/11/2012 |
3.60
|
4,200 | 3.64 | 3.78 | 3.55 | 2,400 | 0 | 0.0 |
23/11/2012 |
3.64
|
2,500 | 3.69 | 3.73 | 3.64 | 2,500 | 0 | 0.0 |
22/11/2012 |
3.69
|
2,400 | 3.55 | 3.73 | 3.60 | 2,400 | 0 | 0.0 |
21/11/2012 |
3.55
|
2,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
20/11/2012 |
3.55
|
2,100 | 3.46 | 3.55 | 3.23 | 0 | 0 | 0 |
19/11/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
16/11/2012 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
15/11/2012 |
3.46
|
8,600 | 3.64 | 3.64 | 3.46 | 0 | 0 | 0 |
14/11/2012 |
3.64
|
100 | 3.55 | 3.64 | 3.64 | 0 | 0 | 0 |
13/11/2012 |
3.55
|
10,600 | 3.64 | 3.83 | 3.42 | 0 | 0 | 0 |
12/11/2012 |
3.64
|
1,200 | 3.64 | 3.64 | 3.42 | 0 | 0 | 0 |
09/11/2012 |
3.64
|
100 | 3.42 | 3.64 | 3.64 | 0 | 0 | 0 |
08/11/2012 |
3.42
|
7,000 | 3.60 | 3.60 | 3.42 | 0 | 0 | 0 |
07/11/2012 |
3.60
|
500 | 3.55 | 3.60 | 3.55 | 0 | 0 | 0 |
06/11/2012 |
3.55
|
800 | 3.64 | 3.64 | 3.55 | 0 | 0 | 0 |
05/11/2012 |
3.64
|
2,000 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
02/11/2012 |
3.73
|
1,800 | 3.96 | 3.96 | 3.69 | 0 | 0 | 0 |
01/11/2012 |
3.96
|
600 | 3.96 | 3.96 | 3.96 | 600 | 0 | 0.0 |
31/10/2012 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
30/10/2012 |
3.96
|
100 | 4.01 | 4.01 | 3.96 | 0 | 0 | 0 |
29/10/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
26/10/2012 |
4.01
|
100 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
25/10/2012 |
4.01
|
100 | 3.83 | 4.01 | 4.01 | 0 | 0 | 0 |
24/10/2012 |
3.83
|
300 | 3.83 | 4.01 | 3.83 | 0 | 0 | 0 |
23/10/2012 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
22/10/2012 |
3.83
|
800 | 3.96 | 3.96 | 3.83 | 0 | 0 | 0 |
19/10/2012 |
3.96
|
9,500 | 4.01 | 4.01 | 3.92 | 0 | 0 | 0 |
18/10/2012 |
4.01
|
12,600 | 4.10 | 4.10 | 3.83 | 0 | 0 | 0 |
17/10/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
16/10/2012 |
4.10
|
1,100 | 4.01 | 4.10 | 3.92 | 0 | 0 | 0 |
15/10/2012 |
4.01
|
3,000 | 4.01 | 4.24 | 4.01 | 0 | 0 | 0 |
12/10/2012 |
4.01
|
1,800 | 3.87 | 4.10 | 4.01 | 0 | 0 | 0 |
11/10/2012 |
3.87
|
300 | 4.01 | 4.28 | 3.87 | 0 | 0 | 0 |
10/10/2012 |
4.01
|
3,100 | 4.28 | 4.28 | 4.01 | 0 | 0 | 0 |
09/10/2012 |
4.28
|
200 | 4.19 | 4.28 | 4.28 | 0 | 0 | 0 |
08/10/2012 |
4.19
|
3,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
05/10/2012 |
4.19
|
700 | 4.33 | 4.33 | 4.10 | 0 | 0 | 0 |
04/10/2012 |
4.33
|
100 | 4.14 | 4.33 | 4.33 | 0 | 0 | 0 |
03/10/2012 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
02/10/2012 |
4.14
|
100 | 4.42 | 4.42 | 4.14 | 0 | 0 | 0 |
01/10/2012 |
4.42
|
600 | 4.55 | 4.55 | 4.33 | 0 | 0 | 0 |
28/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
27/09/2012 |
4.55
|
100 | 4.28 | 4.55 | 4.55 | 0 | 0 | 0 |
26/09/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
25/09/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
24/09/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
21/09/2012 |
4.28
|
100 | 4.10 | 4.28 | 4.28 | 0 | 0 | 0 |
20/09/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
19/09/2012 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
18/09/2012 |
4.10
|
400 | 4.24 | 4.24 | 4.10 | 0 | 0 | 0 |
17/09/2012 |
4.24
|
300 | 4.51 | 4.51 | 4.24 | 0 | 0 | 0 |
14/09/2012 |
4.51
|
100 | 4.24 | 4.51 | 4.51 | 0 | 0 | 0 |
13/09/2012 |
4.24
|
6,600 | 3.96 | 4.24 | 4.01 | 0 | 0 | 0 |