Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
5.62
|
2,500 | 5.49 | 5.82 | 5.23 | 0 | 0 | 0 |
01/02/2013 |
5.49
|
71,000 | 4.97 | 5.49 | 5.23 | 0 | 0 | 0 |
31/01/2013 |
4.97
|
40,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
30/01/2013 |
5.10
|
14,900 | 5.23 | 5.36 | 5.10 | 0 | 0 | 0 |
29/01/2013 |
5.23
|
15,900 | 5.16 | 5.23 | 4.90 | 0 | 0 | 0 |
28/01/2013 |
5.16
|
9,500 | 5.36 | 5.36 | 5.16 | 0 | 0 | 0 |
25/01/2013 |
5.36
|
4,300 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 |
24/01/2013 |
5.36
|
3,000 | 5.16 | 5.36 | 5.29 | 0 | 0 | 0 |
23/01/2013 |
5.16
|
18,300 | 5.16 | 5.23 | 5.16 | 0 | 0 | 0 |
22/01/2013 |
5.16
|
23,100 | 5.62 | 5.62 | 5.16 | 0 | 0 | 0 |
21/01/2013 |
5.62
|
9,300 | 5.55 | 5.62 | 5.36 | 0 | 0 | 0 |
18/01/2013 |
5.55
|
13,400 | 5.49 | 5.55 | 5.42 | 0 | 0 | 0 |
17/01/2013 |
5.49
|
39,200 | 5.49 | 5.69 | 5.42 | 0 | 0 | 0 |
16/01/2013 |
5.49
|
39,000 | 5.88 | 6.01 | 5.49 | 0 | 0 | 0 |
15/01/2013 |
5.88
|
37,700 | 5.42 | 5.88 | 5.36 | 0 | 0 | 0 |
14/01/2013 |
5.42
|
10,600 | 5.29 | 5.49 | 5.16 | 0 | 0 | 0 |
11/01/2013 |
5.29
|
13,400 | 5.42 | 5.42 | 5.29 | 0 | 0 | 0 |
10/01/2013 |
5.42
|
9,500 | 5.29 | 5.42 | 5.23 | 0 | 0 | 0 |
09/01/2013 |
5.29
|
52,100 | 5.42 | 5.69 | 5.16 | 0 | 0 | 0 |
08/01/2013 |
5.42
|
27,300 | 5.36 | 5.42 | 5.16 | 0 | 0 | 0 |
07/01/2013 |
5.36
|
29,200 | 5.75 | 5.75 | 5.36 | 0 | 0 | 0 |
04/01/2013 |
5.75
|
14,900 | 5.75 | 5.82 | 5.49 | 0 | 0 | 0 |
03/01/2013 |
5.75
|
46,900 | 6.14 | 6.14 | 5.75 | 0 | 0 | 0 |
02/01/2013 |
6.14
|
20,100 | 5.88 | 6.14 | 5.75 | 0 | 0 | 0 |
28/12/2012 |
5.88
|
57,500 | 5.69 | 6.01 | 5.55 | 0 | 0 | 0 |
27/12/2012 |
5.69
|
43,400 | 5.69 | 5.75 | 5.62 | 0 | 0 | 0 |
26/12/2012 |
5.69
|
42,500 | 5.75 | 5.75 | 5.29 | 0 | 0 | 0 |
25/12/2012 |
5.75
|
34,100 | 5.88 | 5.88 | 5.55 | 0 | 0 | 0 |
24/12/2012 |
5.88
|
137,800 | 5.69 | 6.08 | 5.69 | 0 | 0 | 0 |
21/12/2012 |
5.69
|
153,100 | 5.36 | 5.69 | 5.69 | 0 | 0 | 0 |
20/12/2012 |
5.36
|
8,900 | 5.03 | 5.36 | 5.36 | 0 | 0 | 0 |
19/12/2012 |
5.03
|
61,000 | 4.70 | 5.03 | 4.77 | 0 | 0 | 0 |
18/12/2012 |
4.70
|
5,000 | 4.77 | 4.84 | 4.70 | 0 | 0 | 0 |
17/12/2012 |
4.77
|
4,100 | 4.97 | 4.97 | 4.70 | 0 | 0 | 0 |
14/12/2012 |
4.97
|
12,000 | 5.03 | 5.03 | 4.84 | 0 | 0 | 0 |
13/12/2012 |
5.03
|
11,700 | 5.03 | 5.03 | 4.90 | 0 | 0 | 0 |
12/12/2012 |
5.03
|
58,200 | 5.10 | 5.16 | 4.77 | 0 | 0 | 0 |
11/12/2012 |
5.10
|
1,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
10/12/2012 |
5.10
|
38,900 | 4.77 | 5.10 | 4.77 | 0 | 29 | -0.0 |
07/12/2012 |
4.77
|
55,100 | 4.57 | 4.77 | 4.57 | 0 | 0 | 0 |
06/12/2012 |
4.57
|
6,900 | 4.64 | 4.64 | 4.57 | 0 | 0 | 0 |
05/12/2012 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
04/12/2012 |
4.64
|
3,200 | 4.57 | 4.64 | 4.57 | 0 | 0 | 0 |
03/12/2012 |
4.57
|
1,100 | 4.44 | 4.57 | 4.38 | 0 | 0 | 0 |
30/11/2012 |
4.44
|
3,600 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 |
29/11/2012 |
4.70
|
26,000 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 |
28/11/2012 |
4.70
|
12,700 | 4.64 | 4.70 | 4.57 | 0 | 0 | 0 |
27/11/2012 |
4.64
|
1,800 | 4.77 | 4.77 | 4.64 | 0 | 0 | 0 |
26/11/2012 |
4.77
|
3,300 | 4.70 | 4.77 | 4.64 | 0 | 0 | 0 |
23/11/2012 |
4.70
|
6,000 | 4.77 | 4.77 | 4.64 | 0 | 0 | 0 |
22/11/2012 |
4.77
|
1,100 | 4.57 | 4.77 | 4.57 | 0 | 0 | 0 |
21/11/2012 |
4.57
|
7,700 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
20/11/2012 |
4.57
|
2,100 | 4.57 | 4.57 | 4.51 | 0 | 0 | 0 |
19/11/2012 |
4.57
|
1,000 | 4.51 | 4.57 | 4.44 | 0 | 0 | 0 |
16/11/2012 |
4.51
|
2,100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
15/11/2012 |
4.51
|
1,300 | 4.57 | 4.57 | 4.51 | 0 | 0 | 0 |
14/11/2012 |
4.57
|
13,300 | 4.84 | 4.84 | 4.57 | 0 | 0 | 0 |
13/11/2012 |
4.84
|
800 | 4.84 | 4.84 | 4.64 | 0 | 0 | 0 |
12/11/2012 |
4.84
|
2,100 | 4.77 | 4.84 | 4.57 | 0 | 0 | 0 |
09/11/2012 |
4.77
|
6,100 | 4.84 | 4.84 | 4.57 | 0 | 0 | 0 |
08/11/2012 |
4.84
|
8,800 | 4.77 | 4.84 | 4.57 | 0 | 0 | 0 |
07/11/2012 |
4.77
|
13,000 | 4.84 | 4.84 | 4.51 | 0 | 0 | 0 |
06/11/2012 |
4.84
|
900 | 4.84 | 4.97 | 4.64 | 0 | 0 | 0 |
05/11/2012 |
4.84
|
1,300 | 4.84 | 5.03 | 4.64 | 0 | 0 | 0 |
02/11/2012 |
4.84
|
22,100 | 5.03 | 5.03 | 4.70 | 0 | 0 | 0 |
01/11/2012 |
5.03
|
2,400 | 5.03 | 5.03 | 4.77 | 0 | 0 | 0 |
31/10/2012 |
5.03
|
6,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
30/10/2012 |
5.10
|
2,100 | 5.16 | 5.16 | 4.97 | 0 | 0 | 0 |
29/10/2012 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
26/10/2012 |
5.16
|
4,500 | 5.16 | 5.16 | 5.10 | 0 | 0 | 0 |
25/10/2012 |
5.16
|
7,500 | 5.10 | 5.16 | 4.84 | 0 | 0 | 0 |
24/10/2012 |
5.10
|
1,100 | 4.97 | 5.10 | 4.90 | 0 | 0 | 0 |
23/10/2012 |
4.97
|
14,300 | 5.16 | 5.16 | 4.97 | 0 | 0 | 0 |
22/10/2012 |
5.16
|
100 | 4.97 | 5.16 | 5.16 | 0 | 0 | 0 |
19/10/2012 |
4.97
|
24,900 | 5.10 | 5.10 | 4.97 | 0 | 0 | 0 |
18/10/2012 |
5.10
|
7,100 | 5.36 | 5.42 | 5.10 | 0 | 0 | 0 |
17/10/2012 |
5.36
|
8,800 | 5.49 | 5.49 | 5.23 | 0 | 0 | 0 |
16/10/2012 |
5.49
|
17,900 | 5.16 | 5.49 | 5.29 | 0 | 0 | 0 |
15/10/2012 |
5.16
|
13,600 | 5.36 | 5.62 | 5.16 | 0 | 0 | 0 |
12/10/2012 |
5.36
|
0 | 5.10 | 5.36 | 5.36 | 0 | 0 | 0 |
11/10/2012 |
5.10
|
12,700 | 5.29 | 5.42 | 5.10 | 0 | 0 | 0 |
10/10/2012 |
5.29
|
19,000 | 5.23 | 5.49 | 5.23 | 0 | 0 | 0 |
09/10/2012 |
5.23
|
7,800 | 5.23 | 5.23 | 4.97 | 0 | 0 | 0 |
08/10/2012 |
5.23
|
2,300 | 5.03 | 5.23 | 4.97 | 0 | 0 | 0 |
05/10/2012 |
5.03
|
13,800 | 5.16 | 5.16 | 4.97 | 0 | 0 | 0 |
04/10/2012 |
5.16
|
800 | 5.10 | 5.16 | 5.10 | 700 | 0 | 0.0 |
03/10/2012 |
5.10
|
10,500 | 4.84 | 5.10 | 4.97 | 0 | 0 | 0 |
02/10/2012 |
4.84
|
3,300 | 4.77 | 4.84 | 4.84 | 0 | 0 | 0 |
01/10/2012 |
4.77
|
13,000 | 4.90 | 4.90 | 4.77 | 0 | 0 | 0 |
28/09/2012 |
4.90
|
16,500 | 4.97 | 5.23 | 4.90 | 0 | 0 | 0 |
27/09/2012 |
4.97
|
3,200 | 5.10 | 5.10 | 4.97 | 0 | 0 | 0 |
26/09/2012 |
5.10
|
1,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
25/09/2012 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
24/09/2012 |
5.10
|
12,000 | 5.29 | 5.29 | 4.97 | 0 | 0 | 0 |
21/09/2012 |
5.29
|
100 | 5.03 | 5.29 | 5.29 | 0 | 0 | 0 |
20/09/2012 |
5.03
|
10,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
19/09/2012 |
5.10
|
16,700 | 5.10 | 5.16 | 5.10 | 0 | 0 | 0 |
18/09/2012 |
5.10
|
46,100 | 5.23 | 5.42 | 5.10 | 0 | 0 | 0 |
17/09/2012 |
5.23
|
3,000 | 5.42 | 5.42 | 5.23 | 0 | 0 | 0 |
14/09/2012 |
5.42
|
8,800 | 5.36 | 5.55 | 5.42 | 300 | 0 | 0.0 |