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) |
-1.76 | -17.64% | 5,192,600 | 3,600 | 0.0 |
8
10.80
8.20
|
2 tháng
(2024-07-22) |
0.18 | 2.30% | 7,420,600 | 11,100 | 0.1 |
7.34
10.80
8.20
|
3 tháng
(2024-06-21) |
0.10 | 1.23% | 10,149,600 | 9,700 | 0.1 |
7.34
10.80
8.20
|
6 tháng
(2024-03-25) |
0.86 | 11.71% | 14,061,800 | 34,700 | 0.3 |
6.41
10.80
8.20
|
12 tháng
(2023-09-25) |
0.94 | 13.01% | 21,638,400 | 35,900 | 0.3 |
5.32
10.80
8.20
|
24 tháng
(2022-09-30) |
2.97 | 56.75% | 45,742,492 | 45,400 | 0.4 |
3.97
10.80
8.20
|
36 tháng
(2021-10-05) |
-1.33 | -14% | 85,469,787 | 43,400 | 0.3 |
3.97
15.19
8.20
|
60 tháng
(2019-10-16) |
6.51 | 385.93% | 116,894,505 | -187,400 | -0.4 |
1.52
15.19
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2013 |
5.23
|
100 | 5.06 | 5.23 | 5.23 | 0 | 0 | 0 |
31/01/2013 |
5.06
|
63,200 | 5.23 | 5.23 | 5.06 | 0 | 0 | 0 |
30/01/2013 |
5.23
|
73,700 | 5.23 | 5.23 | 5.15 | 0 | 0 | 0 |
29/01/2013 |
5.23
|
60,100 | 5.15 | 5.23 | 5.23 | 0 | 0 | 0 |
28/01/2013 |
5.15
|
1,500 | 5.23 | 5.23 | 5.15 | 0 | 0 | 0 |
25/01/2013 |
5.23
|
82,100 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 |
24/01/2013 |
5.32
|
68,100 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 |
23/01/2013 |
5.32
|
136,500 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 |
22/01/2013 |
5.32
|
100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
21/01/2013 |
5.32
|
4,400 | 5.40 | 5.40 | 5.23 | 0 | 0 | 0 |
18/01/2013 |
5.40
|
216,100 | 5.32 | 5.40 | 5.32 | 0 | 0 | 0 |
17/01/2013 |
5.32
|
5,300 | 5.40 | 5.40 | 5.32 | 0 | 0 | 0 |
16/01/2013 |
5.40
|
25,000 | 5.23 | 5.40 | 5.15 | 0 | 0 | 0 |
15/01/2013 |
5.23
|
292,100 | 5.23 | 5.23 | 5.15 | 0 | 0 | 0 |
14/01/2013 |
5.23
|
3,700 | 5.23 | 5.23 | 4.89 | 0 | 0 | 0 |
11/01/2013 |
5.23
|
100 | 5.40 | 5.40 | 5.23 | 0 | 0 | 0 |
10/01/2013 |
5.40
|
2,100 | 5.32 | 5.40 | 5.23 | 0 | 0 | 0 |
09/01/2013 |
5.32
|
91,700 | 5.32 | 5.32 | 5.15 | 0 | 0 | 0 |
08/01/2013 |
5.32
|
100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
07/01/2013 |
5.32
|
100 | 5.40 | 5.40 | 5.32 | 0 | 0 | 0 |
04/01/2013 |
5.40
|
48,100 | 5.32 | 5.40 | 5.15 | 0 | 0 | 0 |
03/01/2013 |
5.32
|
50,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
02/01/2013 |
5.32
|
300 | 5.06 | 5.32 | 5.23 | 0 | 0 | 0 |
28/12/2012 |
5.06
|
102,000 | 5.40 | 5.40 | 5.06 | 0 | 0 | 0 |
27/12/2012 |
5.40
|
6,600 | 5.48 | 5.48 | 5.40 | 0 | 0 | 0 |
26/12/2012 |
5.48
|
200 | 5.48 | 5.48 | 5.32 | 0 | 0 | 0 |
25/12/2012 |
5.48
|
78,100 | 5.48 | 5.48 | 5.40 | 0 | 0 | 0 |
24/12/2012 |
5.48
|
230,100 | 5.48 | 5.48 | 5.40 | 0 | 0 | 0 |
21/12/2012 |
5.48
|
51,900 | 5.48 | 5.48 | 5.23 | 0 | 0 | 0 |
20/12/2012 |
5.48
|
66,500 | 5.48 | 5.48 | 5.15 | 0 | 0 | 0 |
19/12/2012 |
5.48
|
65,400 | 5.48 | 5.57 | 5.23 | 0 | 0 | 0 |
18/12/2012 |
5.48
|
20,200 | 5.57 | 5.57 | 5.40 | 0 | 0 | 0 |
17/12/2012 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
14/12/2012 |
5.57
|
234,700 | 5.65 | 5.65 | 5.32 | 0 | 0 | 0 |
13/12/2012 |
5.65
|
71,200 | 5.65 | 5.65 | 5.40 | 0 | 0 | 0 |
12/12/2012 |
5.65
|
80,600 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
11/12/2012 |
5.74
|
1,000 | 5.48 | 5.74 | 5.74 | 0 | 0 | 0 |
10/12/2012 |
5.48
|
100 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
07/12/2012 |
5.48
|
200 | 5.48 | 5.48 | 5.23 | 0 | 0 | 0 |
06/12/2012 |
5.48
|
25,200 | 5.74 | 5.74 | 5.48 | 0 | 0 | 0 |
05/12/2012 |
5.74
|
700 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
04/12/2012 |
5.74
|
200 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
03/12/2012 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
30/11/2012 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
29/11/2012 |
5.74
|
200 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
28/11/2012 |
5.74
|
60,200 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
27/11/2012 |
5.74
|
1,200 | 5.74 | 5.74 | 5.57 | 0 | 0 | 0 |
26/11/2012 |
5.74
|
29,300 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
23/11/2012 |
5.74
|
600 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
22/11/2012 |
5.74
|
3,700 | 5.74 | 5.74 | 5.48 | 0 | 0 | 0 |
21/11/2012 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
20/11/2012 |
5.74
|
1,800 | 5.74 | 5.74 | 5.48 | 0 | 0 | 0 |
19/11/2012 |
5.74
|
12,100 | 5.74 | 5.82 | 5.57 | 0 | 0 | 0 |
16/11/2012 |
5.74
|
900 | 5.82 | 5.82 | 5.48 | 0 | 0 | 0 |
15/11/2012 |
5.82
|
300 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
14/11/2012 |
5.82
|
86,700 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
13/11/2012 |
5.82
|
7,500 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
12/11/2012 |
5.82
|
55,900 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
09/11/2012 |
5.82
|
1,000 | 5.74 | 5.82 | 5.82 | 0 | 0 | 0 |
08/11/2012 |
5.74
|
59,800 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
07/11/2012 |
5.82
|
1,300 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
06/11/2012 |
5.82
|
14,300 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
05/11/2012 |
5.82
|
5,100 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 |
02/11/2012 |
5.82
|
1,000 | 5.91 | 5.91 | 5.57 | 0 | 0 | 0 |
01/11/2012 |
5.91
|
4,000 | 5.82 | 5.91 | 5.74 | 0 | 0 | 0 |
31/10/2012 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
30/10/2012 |
5.82
|
10,100 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
29/10/2012 |
5.82
|
19,200 | 5.82 | 5.91 | 5.48 | 0 | 0 | 0 |
26/10/2012 |
5.82
|
22,100 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
25/10/2012 |
5.82
|
36,700 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
24/10/2012 |
5.82
|
1,200 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
23/10/2012 |
5.82
|
50,700 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
22/10/2012 |
5.82
|
1,600 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
19/10/2012 |
5.82
|
30,300 | 5.91 | 5.91 | 5.57 | 0 | 0 | 0 |
18/10/2012 |
5.91
|
200 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
17/10/2012 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
16/10/2012 |
5.91
|
200 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
15/10/2012 |
5.91
|
200 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
12/10/2012 |
5.91
|
3,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
11/10/2012 |
5.91
|
4,300 | 5.91 | 6.24 | 5.91 | 0 | 0 | 0 |
10/10/2012 |
5.91
|
1,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
09/10/2012 |
5.91
|
2,400 | 5.82 | 5.99 | 5.91 | 0 | 0 | 0 |
08/10/2012 |
5.82
|
200 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
05/10/2012 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
04/10/2012 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
03/10/2012 |
5.82
|
1,100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
02/10/2012 |
5.82
|
7,700 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
01/10/2012 |
5.82
|
400 | 5.82 | 5.82 | 5.65 | 0 | 0 | 0 |
28/09/2012 |
5.82
|
14,300 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
27/09/2012 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
26/09/2012 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
25/09/2012 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
24/09/2012 |
5.91
|
12,000 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
21/09/2012 |
5.91
|
23,700 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
20/09/2012 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
19/09/2012 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
18/09/2012 |
5.91
|
53,300 | 6.07 | 6.07 | 5.82 | 0 | 0 | 0 |
17/09/2012 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
14/09/2012 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
13/09/2012 |
6.07
|
1,100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |