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 | 1.57% | 5,600 | 0 | 0 |
12.70
13
12.90
|
2 tháng
(2024-07-22) |
-0.70 | -5.15% | 21,000 | 0 | 0 |
12.60
13.60
12.90
|
3 tháng
(2024-06-21) |
-0.20 | -1.53% | 39,200 | 0 | 0 |
12.60
13.60
12.90
|
6 tháng
(2024-03-25) |
0 | 0% | 124,200 | 400 | 0.0 |
12.40
13.60
12.90
|
12 tháng
(2023-09-25) |
-0.66 | -4.90% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.90
|
24 tháng
(2022-09-30) |
-0.18 | -1.35% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.90
|
36 tháng
(2021-10-05) |
0.57 | 4.61% | 2,547,885 | 21,700 | 0.5 |
10.38
18.21
12.90
|
60 tháng
(2019-10-16) |
4.08 | 46.26% | 5,961,655 | -933,600 | -12.8 |
7.03
18.21
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
5.14
|
300 | 5.58 | 5.86 | 5.14 | 0 | 0 | 0 |
01/02/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
31/01/2013 |
5.58
|
100 | 5.14 | 5.58 | 5.58 | 0 | 0 | 0 |
30/01/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
29/01/2013 |
5.14
|
13,100 | 5.10 | 5.14 | 5.10 | 0 | 0 | 0 |
28/01/2013 |
5.10
|
23,900 | 5.07 | 5.10 | 5.04 | 0 | 0 | 0 |
25/01/2013 |
5.07
|
13,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
24/01/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
23/01/2013 |
5.10
|
7,200 | 4.90 | 5.10 | 4.90 | 800 | 0 | 0.0 |
22/01/2013 |
4.90
|
10,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
21/01/2013 |
4.90
|
11,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
18/01/2013 |
4.90
|
5,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
17/01/2013 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
16/01/2013 |
4.90
|
1,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
15/01/2013 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
14/01/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
11/01/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
10/01/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
09/01/2013 |
5.10
|
100 | 5.00 | 5.10 | 5.10 | 0 | 0 | 0 |
08/01/2013 |
5.00
|
800 | 4.76 | 5.07 | 5.00 | 0 | 0 | 0 |
07/01/2013 |
4.76
|
100 | 4.45 | 4.76 | 4.76 | 0 | 0 | 0 |
04/01/2013 |
4.45
|
500 | 4.35 | 4.45 | 4.45 | 0 | 0 | 0 |
03/01/2013 |
4.35
|
1,400 | 4.35 | 4.35 | 4.32 | 0 | 0 | 0 |
02/01/2013 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
28/12/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
27/12/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
26/12/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
25/12/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
24/12/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
21/12/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
20/12/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
19/12/2012 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
18/12/2012 |
4.35
|
0 | 4.32 | 4.35 | 4.35 | 0 | 0 | 0 |
17/12/2012 |
4.32
|
1,000 | 4.32 | 4.38 | 4.32 | 0 | 0 | 0 |
14/12/2012 |
4.32
|
100 | 4.56 | 4.56 | 4.32 | 0 | 0 | 0 |
13/12/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
12/12/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
11/12/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
10/12/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
07/12/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
06/12/2012 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
05/12/2012 |
4.56
|
100 | 4.28 | 4.56 | 4.56 | 0 | 0 | 0 |
04/12/2012 |
4.28
|
2,000 | 4.59 | 4.59 | 4.28 | 0 | 0 | 0 |
03/12/2012 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
30/11/2012 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
29/11/2012 |
4.59
|
1,000 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
28/11/2012 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
27/11/2012 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
26/11/2012 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
23/11/2012 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
22/11/2012 |
4.59
|
100 | 4.32 | 4.59 | 4.59 | 0 | 0 | 0 |
21/11/2012 |
4.32
|
2,000 | 4.62 | 4.62 | 4.32 | 0 | 0 | 0 |
20/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
19/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
16/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
15/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
14/11/2012 |
4.62
|
300 | 4.66 | 4.66 | 4.62 | 0 | 0 | 0 |
13/11/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
12/11/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
09/11/2012 |
4.66
|
5,000 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
08/11/2012 |
4.66
|
2,000 | 4.62 | 4.66 | 4.66 | 0 | 0 | 0 |
07/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
06/11/2012 |
4.62
|
300 | 4.76 | 4.76 | 4.62 | 0 | 0 | 0 |
05/11/2012 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
02/11/2012 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
01/11/2012 |
4.76
|
2,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
31/10/2012 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
30/10/2012 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
29/10/2012 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
26/10/2012 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
25/10/2012 |
4.76
|
18,800 | 5.10 | 5.10 | 4.76 | 0 | 0 | 0 |
24/10/2012 |
5.10
|
1,000 | 5.48 | 5.48 | 5.10 | 0 | 0 | 0 |
23/10/2012 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
22/10/2012 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
19/10/2012 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
18/10/2012 |
5.48
|
200 | 5.14 | 5.48 | 5.48 | 0 | 0 | 0 |
17/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
16/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
15/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
12/10/2012 |
5.14
|
100 | 4.93 | 5.14 | 5.14 | 0 | 0 | 0 |
11/10/2012 |
4.93
|
1,800 | 4.93 | 4.93 | 4.80 | 0 | 0 | 0 |
10/10/2012 |
4.93
|
100 | 4.80 | 4.93 | 4.93 | 0 | 0 | 0 |
09/10/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
08/10/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
05/10/2012 |
4.80
|
900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
04/10/2012 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
03/10/2012 |
4.90
|
400 | 4.69 | 4.90 | 4.42 | 0 | 300 | -0.0 |
02/10/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
01/10/2012 |
4.69
|
600 | 4.69 | 4.69 | 4.69 | 100 | 0 | 0.0 |
28/09/2012 |
4.69
|
1,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
27/09/2012 |
4.69
|
100 | 4.86 | 4.86 | 4.69 | 0 | 0 | 0 |
26/09/2012 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
25/09/2012 |
4.86
|
100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
24/09/2012 |
4.86
|
100 | 4.73 | 4.86 | 4.86 | 0 | 0 | 0 |
21/09/2012 |
4.73
|
0 | 4.62 | 4.73 | 4.73 | 0 | 0 | 0 |
20/09/2012 |
4.62
|
700 | 4.86 | 4.86 | 4.62 | 0 | 0 | 0 |
19/09/2012 |
4.86
|
100 | 4.83 | 4.86 | 4.86 | 0 | 0 | 0 |
18/09/2012 |
4.83
|
1,700 | 4.97 | 4.97 | 4.66 | 0 | 200 | -0.0 |
17/09/2012 |
4.97
|
200 | 4.80 | 4.97 | 4.73 | 0 | 0 | 0 |
14/09/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |