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) |
-0.20 | -4.65% | 150,500 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.50 | -10.87% | 429,700 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-21) |
-0.70 | -14.58% | 1,358,300 | -79,600 | -0.4 |
4
4.80
4.20
|
6 tháng
(2024-03-25) |
0 | 0% | 3,687,300 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-25) |
-0.80 | -16.33% | 5,549,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-09-30) |
-0.80 | -16.33% | 11,977,529 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-05) |
-4 | -49.38% | 33,889,259 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-16) |
-1.36 | -24.91% | 45,916,253 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
4.46
|
19,600 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
30/01/2013 |
4.46
|
3,900 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
29/01/2013 |
4.46
|
60,800 | 4.46 | 4.55 | 4.46 | 0 | 10,300 | -0.1 |
28/01/2013 |
4.46
|
29,000 | 4.37 | 4.55 | 4.46 | 0 | 100 | -0.0 |
25/01/2013 |
4.37
|
26,600 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
24/01/2013 |
4.46
|
16,400 | 4.37 | 4.46 | 4.46 | 0 | 0 | 0 |
23/01/2013 |
4.37
|
30,000 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
22/01/2013 |
4.46
|
37,300 | 4.55 | 4.64 | 4.37 | 300 | 11,600 | -0.1 |
21/01/2013 |
4.55
|
12,700 | 4.55 | 4.73 | 4.55 | 700 | 2,100 | -0.0 |
18/01/2013 |
4.55
|
23,500 | 4.82 | 5.10 | 4.55 | 400 | 19,500 | -0.1 |
17/01/2013 |
4.82
|
1,600 | 5.10 | 5.10 | 4.82 | 0 | 0 | 0 |
16/01/2013 |
5.10
|
5,800 | 4.82 | 5.10 | 4.82 | 500 | 3,600 | -0.0 |
15/01/2013 |
4.82
|
8,900 | 4.55 | 4.82 | 4.55 | 300 | 0 | 0.0 |
14/01/2013 |
4.55
|
20,600 | 4.55 | 4.55 | 4.55 | 0 | 15,000 | -0.1 |
11/01/2013 |
4.55
|
19,000 | 4.73 | 4.73 | 4.46 | 300 | 0 | 0.0 |
10/01/2013 |
4.73
|
5,300 | 4.55 | 4.73 | 4.55 | 0 | 0 | 0 |
09/01/2013 |
4.55
|
5,200 | 4.55 | 4.73 | 4.55 | 2,700 | 0 | 0.0 |
08/01/2013 |
4.55
|
23,400 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
07/01/2013 |
4.55
|
4,700 | 4.64 | 4.64 | 4.55 | 2,000 | 0 | 0.0 |
04/01/2013 |
4.64
|
7,600 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
03/01/2013 |
4.64
|
14,900 | 4.46 | 4.73 | 4.55 | 5,000 | 0 | 0.0 |
02/01/2013 |
4.46
|
5,700 | 4.55 | 4.73 | 4.37 | 5,500 | 200 | 0.0 |
28/12/2012 |
4.55
|
7,000 | 4.55 | 4.55 | 4.55 | 6,500 | 0 | 0.0 |
27/12/2012 |
4.55
|
7,800 | 4.28 | 4.55 | 4.55 | 7,800 | 0 | 0.0 |
26/12/2012 |
4.28
|
3,200 | 4.37 | 4.55 | 4.28 | 3,000 | 200 | 0.0 |
25/12/2012 |
4.37
|
200 | 4.55 | 4.55 | 4.37 | 0 | 200 | -0.0 |
24/12/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
21/12/2012 |
4.55
|
11,000 | 4.28 | 4.55 | 4.55 | 11,000 | 0 | 0.1 |
20/12/2012 |
4.28
|
2,200 | 4.46 | 4.55 | 4.28 | 2,000 | 200 | 0.0 |
19/12/2012 |
4.46
|
18,400 | 4.19 | 4.46 | 4.37 | 4,000 | 0 | 0.0 |
18/12/2012 |
4.19
|
200 | 4.37 | 4.37 | 4.19 | 0 | 200 | -0.0 |
17/12/2012 |
4.37
|
5,500 | 4.46 | 4.55 | 4.19 | 4,500 | 500 | 0.0 |
14/12/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
13/12/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
12/12/2012 |
4.46
|
8,000 | 4.37 | 4.46 | 4.46 | 0 | 0 | 0 |
11/12/2012 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
10/12/2012 |
4.37
|
1,200 | 4.28 | 4.37 | 4.37 | 1,200 | 0 | 0.0 |
07/12/2012 |
4.28
|
400 | 4.37 | 4.46 | 4.28 | 0 | 0 | 0 |
06/12/2012 |
4.37
|
200 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
05/12/2012 |
4.46
|
19,800 | 4.37 | 4.46 | 4.37 | 14,800 | 5,000 | 0.0 |
04/12/2012 |
4.37
|
3,000 | 4.28 | 4.37 | 4.37 | 3,000 | 0 | 0.0 |
03/12/2012 |
4.28
|
8,500 | 4.37 | 4.37 | 4.28 | 8,000 | 8,500 | -0.0 |
30/11/2012 |
4.37
|
8,000 | 4.46 | 4.46 | 4.37 | 8,000 | 4,000 | 0.0 |
29/11/2012 |
4.46
|
27,800 | 4.46 | 4.46 | 4.46 | 3,000 | 0 | 0.0 |
28/11/2012 |
4.46
|
12,500 | 4.46 | 4.46 | 4.46 | 4,000 | 0 | 0.0 |
27/11/2012 |
4.46
|
5,500 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
26/11/2012 |
4.46
|
56,800 | 4.46 | 4.46 | 4.19 | 0 | 200 | -0.0 |
23/11/2012 |
4.46
|
10,000 | 4.37 | 4.46 | 4.46 | 5,000 | 0 | 0.0 |
22/11/2012 |
4.37
|
11,000 | 4.37 | 4.46 | 4.37 | 6,000 | 0 | 0.0 |
21/11/2012 |
4.37
|
1,000 | 4.55 | 4.55 | 4.37 | 0 | 0 | 0 |
20/11/2012 |
4.55
|
18,700 | 4.19 | 4.55 | 4.37 | 13,000 | 0 | 0.1 |
19/11/2012 |
4.19
|
16,500 | 4.28 | 4.37 | 4.19 | 0 | 1,000 | -0.0 |
16/11/2012 |
4.28
|
2,800 | 4.37 | 4.37 | 4.28 | 0 | 500 | -0.0 |
15/11/2012 |
4.37
|
6,000 | 4.46 | 4.46 | 4.37 | 0 | 200 | -0.0 |
14/11/2012 |
4.46
|
21,200 | 4.09 | 4.46 | 3.91 | 15,000 | 800 | 0.1 |
13/11/2012 |
4.09
|
7,800 | 4.28 | 4.37 | 4.09 | 3,100 | 1,700 | 0.0 |
12/11/2012 |
4.28
|
21,600 | 4.37 | 4.55 | 4.09 | 19,500 | 2,400 | 0.1 |
09/11/2012 |
4.37
|
100 | 4.28 | 4.37 | 4.37 | 0 | 0 | 0 |
08/11/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
07/11/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
06/11/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
05/11/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
02/11/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
01/11/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
31/10/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
30/10/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
29/10/2012 |
4.28
|
100 | 4.19 | 4.28 | 4.28 | 0 | 0 | 0 |
26/10/2012 |
4.19
|
900 | 4.46 | 4.46 | 4.19 | 0 | 0 | 0 |
25/10/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
24/10/2012 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
23/10/2012 |
4.46
|
100 | 4.37 | 4.46 | 4.46 | 0 | 0 | 0 |
22/10/2012 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
19/10/2012 |
4.37
|
200 | 4.46 | 4.46 | 4.19 | 0 | 0 | 0 |
18/10/2012 |
4.46
|
100 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
17/10/2012 |
4.46
|
4,100 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
16/10/2012 |
4.46
|
300 | 4.37 | 4.46 | 4.46 | 0 | 0 | 0 |
15/10/2012 |
4.37
|
300 | 4.55 | 4.55 | 4.37 | 0 | 0 | 0 |
12/10/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
11/10/2012 |
4.55
|
2,200 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
10/10/2012 |
4.55
|
1,100 | 4.37 | 4.55 | 4.55 | 0 | 0 | 0 |
09/10/2012 |
4.37
|
6,400 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
08/10/2012 |
4.46
|
3,600 | 4.73 | 4.73 | 4.46 | 0 | 0 | 0 |
05/10/2012 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
04/10/2012 |
4.73
|
100 | 4.64 | 4.73 | 4.73 | 0 | 0 | 0 |
03/10/2012 |
4.64
|
100 | 4.55 | 4.64 | 4.64 | 0 | 0 | 0 |
02/10/2012 |
4.55
|
100 | 4.37 | 4.55 | 4.55 | 0 | 0 | 0 |
01/10/2012 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
28/09/2012 |
4.37
|
100 | 4.28 | 4.37 | 4.37 | 0 | 0 | 0 |
27/09/2012 |
4.28
|
2,200 | 4.28 | 4.37 | 4.28 | 0 | 0 | 0 |
26/09/2012 |
4.28
|
200 | 4.09 | 4.28 | 4.28 | 0 | 0 | 0 |
25/09/2012 |
4.09
|
3,500 | 4.28 | 4.28 | 4.00 | 0 | 0 | 0 |
24/09/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
21/09/2012 |
4.28
|
300 | 4.19 | 4.37 | 4.28 | 0 | 0 | 0 |
20/09/2012 |
4.19
|
10,000 | 4.46 | 4.46 | 4.19 | 0 | 0 | 0 |
19/09/2012 |
4.46
|
21,000 | 4.28 | 4.55 | 4.46 | 0 | 0 | 0 |
18/09/2012 |
4.28
|
35,400 | 4.28 | 4.37 | 4.28 | 0 | 0 | 0 |
17/09/2012 |
4.28
|
26,200 | 4.55 | 4.64 | 4.28 | 0 | 0 | 0 |
14/09/2012 |
4.55
|
36,800 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 |
13/09/2012 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
12/09/2012 |
4.73
|
100 | 4.55 | 4.73 | 4.73 | 0 | 0 | 0 |