Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.60 | 5.52% | 35,201 | 1,700 | 0.0 |
27
30.60
30.60
|
2 tháng
(2024-09-23) |
2.80 | 10.07% | 53,017 | 1,400 | 0.0 |
27
31.50
30.60
|
3 tháng
(2024-08-26) |
1.60 | 5.52% | 75,261 | 9,100 | 0.3 |
27
31.50
30.60
|
6 tháng
(2024-05-27) |
7.13 | 30.36% | 152,753 | 43,000 | 1.3 |
23.47
34.68
30.60
|
12 tháng
(2023-11-28) |
1.67 | 5.76% | 167,682 | 40,200 | 1.2 |
23.09
34.68
30.60
|
24 tháng
(2022-12-05) |
9.82 | 47.24% | 247,070 | 69,800 | 2.1 |
16.86
42.75
30.60
|
36 tháng
(2021-12-08) |
6.50 | 26.95% | 495,272 | 71,200 | 2.2 |
13.95
42.75
30.60
|
60 tháng
(2019-12-19) |
4.44 | 16.97% | 689,384 | 96,304 | 2.8 |
13.95
42.75
30.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
12/04/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
11/04/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
10/04/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
09/04/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
08/04/2013 |
4.92
|
25,400 | 4.87 | 4.92 | 4.87 | 10,000 | 0 | 0.1 |
05/04/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
04/04/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
03/04/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
02/04/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
01/04/2013 |
4.87
|
59,000 | 5.12 | 5.12 | 4.87 | 49,900 | 0 | 0.5 |
29/03/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
28/03/2013 |
5.12
|
100 | 4.87 | 5.12 | 5.12 | 0 | 0 | 0 |
27/03/2013 |
4.87
|
8,000 | 4.87 | 4.87 | 4.87 | 5,000 | 0 | 0.1 |
26/03/2013 |
4.87
|
4,500 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
25/03/2013 |
4.87
|
28,700 | 4.87 | 4.87 | 4.87 | 5,000 | 0 | 0.1 |
22/03/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
21/03/2013 |
4.87
|
4,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
20/03/2013 |
4.87
|
2,300 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
19/03/2013 |
4.87
|
6,200 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
18/03/2013 |
4.87
|
3,000 | 4.87 | 4.87 | 4.39 | 0 | 0 | 0 |
15/03/2013 |
4.87
|
1,100 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
14/03/2013 |
4.87
|
16,700 | 4.87 | 4.87 | 4.82 | 0 | 0 | 0 |
13/03/2013 |
4.87
|
8,000 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
12/03/2013 |
4.87
|
2,400 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
11/03/2013 |
4.87
|
17,800 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
08/03/2013 |
4.87
|
2,400 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
07/03/2013 |
4.87
|
3,300 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
06/03/2013 |
4.87
|
10,500 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
05/03/2013 |
4.87
|
32,400 | 4.87 | 4.87 | 4.87 | 24,000 | 0 | 0.2 |
04/03/2013 |
4.87
|
73,400 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
01/03/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
28/02/2013 |
4.87
|
0 | 4.73 | 4.87 | 4.87 | 0 | 0 | 0 |
27/02/2013 |
4.73
|
34,500 | 4.68 | 4.87 | 4.73 | 0 | 0 | 0 |
26/02/2013 |
4.68
|
4,700 | 4.29 | 4.68 | 3.95 | 0 | 0 | 0 |
25/02/2013 |
4.29
|
400 | 4.73 | 4.73 | 4.29 | 0 | 0 | 0 |
22/02/2013 |
4.73
|
100 | 4.34 | 4.73 | 4.73 | 0 | 0 | 0 |
21/02/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
20/02/2013 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
19/02/2013 |
4.34
|
100 | 4.78 | 4.78 | 4.34 | 0 | 0 | 0 |
18/02/2013 |
4.78
|
100 | 5.26 | 5.26 | 4.78 | 0 | 0 | 0 |
08/02/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
07/02/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
06/02/2013 |
5.26
|
2,900 | 4.82 | 5.26 | 5.26 | 0 | 0 | 0 |
05/02/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
04/02/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
01/02/2013 |
4.82
|
400 | 4.39 | 4.82 | 4.82 | 0 | 0 | 0 |
31/01/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
30/01/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
29/01/2013 |
4.39
|
1,000 | 4.87 | 4.87 | 4.39 | 0 | 0 | 0 |
28/01/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
25/01/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
24/01/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
23/01/2013 |
4.87
|
200 | 4.43 | 4.87 | 4.87 | 0 | 0 | 0 |
22/01/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
21/01/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
18/01/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
17/01/2013 |
4.43
|
0 | 4.39 | 4.43 | 4.43 | 0 | 0 | 0 |
16/01/2013 |
4.39
|
8,000 | 4.82 | 4.82 | 4.39 | 0 | 0 | 0 |
15/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
14/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
11/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
10/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
09/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
08/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
07/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
04/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
03/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
02/01/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
28/12/2012 |
4.82
|
0 | 4.87 | 4.82 | 4.82 | 0 | 0 | 0 |
27/12/2012 |
4.87
|
5,400 | 4.53 | 4.87 | 4.09 | 500 | 0 | 0.0 |
26/12/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
25/12/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
24/12/2012 |
4.53
|
4,000 | 4.58 | 4.58 | 4.53 | 4,000 | 0 | 0.0 |
21/12/2012 |
4.58
|
6,000 | 4.63 | 4.63 | 4.58 | 6,000 | 0 | 0.1 |
20/12/2012 |
4.63
|
6,600 | 4.63 | 4.63 | 4.29 | 6,500 | 0 | 0.1 |
19/12/2012 |
4.63
|
100 | 4.87 | 4.87 | 4.63 | 0 | 0 | 0 |
18/12/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
17/12/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
14/12/2012 |
4.87
|
0 | 4.92 | 4.87 | 4.87 | 0 | 0 | 0 |
13/12/2012 |
4.92
|
1,100 | 4.97 | 4.97 | 4.58 | 1,000 | 0 | 0.0 |
12/12/2012 |
4.97
|
5,800 | 5.02 | 5.02 | 4.97 | 5,800 | 0 | 0.1 |
11/12/2012 |
5.02
|
100 | 5.41 | 5.41 | 5.02 | 0 | 0 | 0 |
10/12/2012 |
5.41
|
5,700 | 5.51 | 5.51 | 4.97 | 5,600 | 0 | 0.1 |
07/12/2012 |
5.51
|
100 | 5.99 | 5.99 | 5.51 | 0 | 0 | 0 |
06/12/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
05/12/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
04/12/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
03/12/2012 |
5.99
|
3,000 | 5.85 | 5.99 | 5.99 | 0 | 0 | 0 |
30/11/2012 |
5.85
|
3,000 | 5.75 | 5.85 | 5.85 | 0 | 0 | 0 |
29/11/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
28/11/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
27/11/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
26/11/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
23/11/2012 |
5.75
|
0 | 5.46 | 5.75 | 5.75 | 0 | 0 | 0 |
22/11/2012 |
5.46
|
6,200 | 6.04 | 6.04 | 5.46 | 2,600 | 0 | 0.0 |
21/11/2012 |
6.04
|
0 | 5.36 | 6.04 | 6.04 | 0 | 0 | 0 |
20/11/2012 |
5.36
|
6,300 | 6.09 | 6.09 | 5.36 | 0 | 0 | 0 |
19/11/2012 |
6.09
|
4,600 | 5.60 | 6.09 | 5.70 | 1,000 | 0 | 0.0 |
16/11/2012 |
5.60
|
100 | 6.19 | 6.19 | 5.60 | 0 | 0 | 0 |