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) |
-0.10 | -0.61% | 59,500 | 0 | 0 |
15.90
16.60
15.90
|
2 tháng
(2024-07-22) |
-1.60 | -8.99% | 147,100 | 0 | 0 |
15.90
18.30
15.90
|
3 tháng
(2024-06-21) |
-2.32 | -12.54% | 293,300 | 0 | 0 |
15.90
19.57
15.90
|
6 tháng
(2024-03-25) |
-5.10 | -23.96% | 1,029,200 | 0 | 0 |
15.90
24.87
15.90
|
12 tháng
(2023-09-25) |
-8.15 | -33.46% | 2,580,500 | 0 | 0 |
15.90
25.91
15.90
|
24 tháng
(2022-09-30) |
-14.56 | -47.33% | 6,389,908 | 0 | 0 |
15.90
31.95
15.90
|
36 tháng
(2021-10-05) |
-14.40 | -47.06% | 11,238,755 | 0 | 0.2 |
15.90
54.47
15.90
|
60 tháng
(2019-10-16) |
1.23 | 8.21% | 13,149,013 | 0 | 0.2 |
9.08
54.47
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
6.62
|
26,000 | 6.53 | 6.66 | 6.53 | 15,400 | 0 | 0.2 |
31/01/2013 |
6.53
|
21,200 | 6.48 | 6.70 | 6.48 | 14,100 | 0 | 0.2 |
30/01/2013 |
6.48
|
25,900 | 6.48 | 6.62 | 6.40 | 10,100 | 0 | 0.2 |
29/01/2013 |
6.48
|
37,800 | 6.18 | 6.48 | 6.27 | 15,000 | 0 | 0.2 |
28/01/2013 |
6.18
|
28,600 | 6.18 | 6.18 | 6.09 | 7,500 | 0 | 0.1 |
25/01/2013 |
6.18
|
2,400 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
24/01/2013 |
6.18
|
500 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
23/01/2013 |
6.18
|
8,600 | 6.09 | 6.27 | 6.09 | 0 | 0 | 0 |
22/01/2013 |
6.09
|
49,900 | 5.79 | 6.31 | 5.79 | 0 | 0 | 0 |
21/01/2013 |
5.79
|
17,300 | 5.31 | 5.79 | 5.48 | 0 | 0 | 0 |
18/01/2013 |
5.31
|
5,200 | 5.40 | 5.40 | 5.27 | 0 | 0 | 0 |
17/01/2013 |
5.40
|
3,600 | 5.44 | 5.48 | 5.40 | 0 | 0 | 0 |
16/01/2013 |
5.44
|
100 | 5.35 | 5.44 | 5.44 | 0 | 0 | 0 |
15/01/2013 |
5.35
|
13,700 | 5.22 | 5.35 | 5.22 | 0 | 0 | 0 |
14/01/2013 |
5.22
|
17,000 | 5.27 | 5.27 | 5.14 | 0 | 0 | 0 |
11/01/2013 |
5.27
|
6,000 | 5.18 | 5.27 | 5.22 | 0 | 0 | 0 |
10/01/2013 |
5.18
|
16,500 | 5.48 | 5.66 | 5.14 | 0 | 0 | 0 |
09/01/2013 |
5.48
|
2,600 | 5.88 | 5.88 | 5.48 | 0 | 0 | 0 |
08/01/2013 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
07/01/2013 |
5.88
|
200 | 6.01 | 6.01 | 5.61 | 0 | 0 | 0 |
04/01/2013 |
6.01
|
49,200 | 5.92 | 6.05 | 5.53 | 0 | 0 | 0 |
03/01/2013 |
5.92
|
100 | 5.57 | 5.92 | 5.92 | 0 | 0 | 0 |
02/01/2013 |
5.57
|
400 | 5.22 | 5.57 | 5.27 | 0 | 0 | 0 |
28/12/2012 |
5.22
|
1,000 | 5.27 | 5.27 | 5.22 | 0 | 0 | 0 |
27/12/2012 |
5.27
|
6,200 | 5.22 | 5.27 | 5.05 | 0 | 0 | 0 |
26/12/2012 |
5.22
|
2,300 | 5.05 | 5.22 | 5.09 | 0 | 0 | 0 |
25/12/2012 |
5.05
|
2,700 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 |
24/12/2012 |
5.14
|
400 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
21/12/2012 |
5.14
|
3,300 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
20/12/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
19/12/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
18/12/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
17/12/2012 |
5.14
|
3,100 | 4.92 | 5.14 | 4.92 | 0 | 0 | 0 |
14/12/2012 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
13/12/2012 |
4.92
|
6,100 | 4.70 | 4.92 | 4.79 | 0 | 0 | 0 |
12/12/2012 |
4.70
|
2,300 | 5.18 | 5.18 | 4.70 | 0 | 0 | 0 |
11/12/2012 |
5.18
|
3,500 | 4.96 | 5.22 | 4.79 | 0 | 0 | 0 |
10/12/2012 |
4.96
|
21,800 | 4.66 | 4.96 | 4.66 | 0 | 0 | 0 |
07/12/2012 |
4.66
|
3,200 | 4.66 | 4.70 | 4.66 | 0 | 0 | 0 |
06/12/2012 |
4.66
|
1,300 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 |
05/12/2012 |
4.79
|
5,800 | 4.70 | 4.79 | 4.79 | 0 | 0 | 0 |
04/12/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
03/12/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
30/11/2012 |
4.70
|
2,000 | 4.61 | 4.70 | 4.70 | 0 | 0 | 0 |
29/11/2012 |
4.61
|
5,800 | 4.57 | 4.61 | 4.57 | 0 | 0 | 0 |
28/11/2012 |
4.57
|
3,400 | 4.44 | 4.57 | 4.44 | 0 | 0 | 0 |
27/11/2012 |
4.44
|
2,000 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
26/11/2012 |
4.44
|
4,700 | 4.44 | 4.44 | 4.40 | 0 | 0 | 0 |
23/11/2012 |
4.44
|
3,700 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
22/11/2012 |
4.44
|
6,900 | 4.44 | 4.48 | 4.44 | 0 | 0 | 0 |
21/11/2012 |
4.44
|
2,000 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
20/11/2012 |
4.44
|
2,000 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
19/11/2012 |
4.44
|
5,000 | 4.44 | 4.44 | 4.40 | 0 | 0 | 0 |
16/11/2012 |
4.44
|
7,100 | 4.40 | 4.44 | 4.40 | 0 | 0 | 0 |
15/11/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/11/2012 |
4.40
|
3,600 | 4.35 | 4.40 | 4.35 | 0 | 0 | 0 |
13/11/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
12/11/2012 |
4.35
|
4,000 | 4.35 | 4.35 | 4.31 | 0 | 0 | 0 |
09/11/2012 |
4.35
|
2,000 | 4.27 | 4.35 | 4.35 | 0 | 0 | 0 |
08/11/2012 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
07/11/2012 |
4.27
|
13,300 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 |
06/11/2012 |
4.22
|
700 | 4.22 | 4.44 | 4.22 | 0 | 0 | 0 |
05/11/2012 |
4.22
|
2,500 | 4.18 | 4.22 | 4.18 | 0 | 0 | 0 |
02/11/2012 |
4.18
|
4,500 | 4.18 | 4.22 | 4.18 | 0 | 0 | 0 |
01/11/2012 |
4.18
|
9,800 | 4.18 | 4.22 | 4.05 | 0 | 0 | 0 |
31/10/2012 |
4.18
|
22,300 | 4.35 | 4.35 | 4.13 | 0 | 0 | 0 |
30/10/2012 |
4.35
|
200 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
29/10/2012 |
4.35
|
5,300 | 4.66 | 4.66 | 4.35 | 0 | 0 | 0 |
26/10/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
25/10/2012 |
4.66
|
1,000 | 4.35 | 4.66 | 4.66 | 0 | 0 | 0 |
24/10/2012 |
4.35
|
3,500 | 4.31 | 4.35 | 4.35 | 0 | 0 | 0 |
23/10/2012 |
4.31
|
2,200 | 4.22 | 4.31 | 4.27 | 0 | 0 | 0 |
22/10/2012 |
4.22
|
3,000 | 4.48 | 4.48 | 4.22 | 0 | 0 | 0 |
19/10/2012 |
4.48
|
2,300 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 |
18/10/2012 |
4.57
|
1,700 | 4.57 | 4.61 | 4.57 | 0 | 0 | 0 |
17/10/2012 |
4.57
|
500 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
16/10/2012 |
4.57
|
2,500 | 4.53 | 4.57 | 4.53 | 0 | 0 | 0 |
15/10/2012 |
4.53
|
3,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
12/10/2012 |
4.53
|
2,200 | 4.53 | 4.57 | 4.53 | 0 | 0 | 0 |
11/10/2012 |
4.53
|
2,700 | 4.40 | 4.53 | 4.44 | 0 | 0 | 0 |
10/10/2012 |
4.40
|
8,600 | 4.35 | 4.44 | 4.35 | 0 | 0 | 0 |
09/10/2012 |
4.35
|
3,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
08/10/2012 |
4.35
|
17,100 | 4.18 | 4.44 | 4.18 | 0 | 0 | 0 |
05/10/2012 |
4.18
|
3,500 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
04/10/2012 |
4.18
|
10,400 | 4.13 | 4.22 | 4.18 | 0 | 0 | 0 |
03/10/2012 |
4.13
|
100 | 4.09 | 4.13 | 4.13 | 0 | 0 | 0 |
02/10/2012 |
4.09
|
300 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
01/10/2012 |
4.09
|
9,500 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
28/09/2012 |
4.18
|
6,100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
27/09/2012 |
4.18
|
13,500 | 4.35 | 4.35 | 4.18 | 0 | 0 | 0 |
26/09/2012 |
4.35
|
14,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
25/09/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
24/09/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
21/09/2012 |
4.35
|
2,600 | 4.27 | 4.35 | 4.35 | 0 | 0 | 0 |
20/09/2012 |
4.27
|
7,600 | 4.57 | 4.57 | 4.27 | 0 | 0 | 0 |
19/09/2012 |
4.57
|
1,100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
18/09/2012 |
4.57
|
600 | 4.61 | 4.61 | 4.57 | 0 | 0 | 0 |
17/09/2012 |
4.61
|
400 | 4.83 | 4.83 | 4.61 | 0 | 0 | 0 |
14/09/2012 |
4.83
|
1,100 | 4.74 | 4.83 | 4.61 | 0 | 0 | 0 |
13/09/2012 |
4.74
|
1,500 | 4.74 | 4.74 | 4.57 | 0 | 0 | 0 |