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) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2013 |
4.77
|
4,400 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
25/01/2013 |
4.77
|
4,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
24/01/2013 |
4.77
|
8,100 | 4.69 | 4.77 | 4.69 | 0 | 0 | 0 |
23/01/2013 |
4.69
|
4,300 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
22/01/2013 |
4.69
|
7,500 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
21/01/2013 |
4.77
|
200 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
18/01/2013 |
4.77
|
1,500 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
17/01/2013 |
4.77
|
12,600 | 4.95 | 4.95 | 4.77 | 0 | 0 | 0 |
16/01/2013 |
4.95
|
7,500 | 4.77 | 4.95 | 4.77 | 0 | 0 | 0 |
15/01/2013 |
4.77
|
10,200 | 4.77 | 4.77 | 4.60 | 0 | 0 | 0 |
14/01/2013 |
4.77
|
10,400 | 4.86 | 4.86 | 4.69 | 0 | 0 | 0 |
11/01/2013 |
4.86
|
3,100 | 4.69 | 4.86 | 4.69 | 0 | 0 | 0 |
10/01/2013 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
09/01/2013 |
4.69
|
29,000 | 4.69 | 4.86 | 4.69 | 0 | 0 | 0 |
08/01/2013 |
4.69
|
4,200 | 4.86 | 4.86 | 4.69 | 0 | 0 | 0 |
07/01/2013 |
4.86
|
48,900 | 4.77 | 4.86 | 4.77 | 0 | 0 | 0 |
04/01/2013 |
4.77
|
3,000 | 4.95 | 4.95 | 4.77 | 0 | 0 | 0 |
03/01/2013 |
4.95
|
6,200 | 4.95 | 5.03 | 4.77 | 0 | 0 | 0 |
02/01/2013 |
4.95
|
14,100 | 4.77 | 4.95 | 4.95 | 0 | 0 | 0 |
28/12/2012 |
4.77
|
5,000 | 4.77 | 4.86 | 4.69 | 0 | 0 | 0 |
27/12/2012 |
4.77
|
20,500 | 4.60 | 4.77 | 4.60 | 0 | 0 | 0 |
26/12/2012 |
4.60
|
1,900 | 4.69 | 4.69 | 4.60 | 0 | 0 | 0 |
25/12/2012 |
4.69
|
14,100 | 4.60 | 4.69 | 4.60 | 0 | 0 | 0 |
24/12/2012 |
4.60
|
5,000 | 4.86 | 4.86 | 4.60 | 0 | 0 | 0 |
21/12/2012 |
4.86
|
300 | 4.77 | 4.86 | 4.60 | 0 | 0 | 0 |
20/12/2012 |
4.77
|
7,800 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
19/12/2012 |
4.77
|
5,000 | 4.69 | 4.77 | 4.77 | 0 | 0 | 0 |
18/12/2012 |
4.69
|
9,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
17/12/2012 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
14/12/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
13/12/2012 |
4.69
|
2,100 | 4.69 | 4.69 | 4.69 | 2,100 | 0 | 0.0 |
12/12/2012 |
4.69
|
1,200 | 4.77 | 4.95 | 4.69 | 100 | 0 | 0.0 |
11/12/2012 |
4.77
|
26,600 | 4.86 | 4.95 | 4.69 | 10,000 | 0 | 0.1 |
10/12/2012 |
4.86
|
10,400 | 4.69 | 4.86 | 4.51 | 5,000 | 0 | 0.0 |
07/12/2012 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
06/12/2012 |
4.69
|
9,000 | 5.03 | 5.03 | 4.69 | 0 | 0 | 0 |
05/12/2012 |
5.03
|
300 | 4.86 | 5.03 | 4.69 | 0 | 0 | 0 |
04/12/2012 |
4.86
|
100 | 5.12 | 5.12 | 4.86 | 0 | 0 | 0 |
03/12/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
30/11/2012 |
5.12
|
5,100 | 4.95 | 5.12 | 4.95 | 0 | 0 | 0 |
29/11/2012 |
4.95
|
1,700 | 5.29 | 5.29 | 4.95 | 0 | 0 | 0 |
28/11/2012 |
5.29
|
100 | 5.03 | 5.29 | 5.29 | 0 | 0 | 0 |
27/11/2012 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
26/11/2012 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
23/11/2012 |
5.03
|
1,600 | 4.86 | 5.03 | 5.03 | 0 | 0 | 0 |
22/11/2012 |
4.86
|
100 | 5.03 | 5.03 | 4.86 | 0 | 0 | 0 |
21/11/2012 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
20/11/2012 |
5.03
|
1,100 | 4.95 | 5.03 | 4.86 | 0 | 0 | 0 |
19/11/2012 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
16/11/2012 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
15/11/2012 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
14/11/2012 |
4.95
|
2,000 | 4.77 | 4.95 | 4.86 | 0 | 0 | 0 |
13/11/2012 |
4.77
|
5,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
12/11/2012 |
4.77
|
200 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
09/11/2012 |
4.77
|
800 | 5.03 | 5.29 | 4.77 | 0 | 0 | 0 |
08/11/2012 |
5.03
|
19,800 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 |
07/11/2012 |
5.12
|
100 | 4.95 | 5.12 | 5.12 | 0 | 0 | 0 |
06/11/2012 |
4.95
|
100 | 4.77 | 4.95 | 4.95 | 0 | 0 | 0 |
05/11/2012 |
4.77
|
9,300 | 4.95 | 4.95 | 4.77 | 0 | 0 | 0 |
02/11/2012 |
4.95
|
3,800 | 5.12 | 5.12 | 4.86 | 0 | 0 | 0 |
01/11/2012 |
5.12
|
12,300 | 5.12 | 5.12 | 4.95 | 0 | 0 | 0 |
31/10/2012 |
5.12
|
4,100 | 5.03 | 5.12 | 4.95 | 0 | 0 | 0 |
30/10/2012 |
5.03
|
14,000 | 5.29 | 5.29 | 5.03 | 0 | 0 | 0 |
29/10/2012 |
5.29
|
2,100 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
26/10/2012 |
5.21
|
1,000 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
25/10/2012 |
5.21
|
2,100 | 5.21 | 5.21 | 5.12 | 0 | 0 | 0 |
24/10/2012 |
5.21
|
8,500 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
23/10/2012 |
5.21
|
3,600 | 5.12 | 5.21 | 5.21 | 0 | 0 | 0 |
22/10/2012 |
5.12
|
11,200 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
19/10/2012 |
5.12
|
22,300 | 5.29 | 5.29 | 5.12 | 0 | 0 | 0 |
18/10/2012 |
5.29
|
6,100 | 5.64 | 5.64 | 5.29 | 0 | 0 | 0 |
17/10/2012 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
16/10/2012 |
5.64
|
24,300 | 5.29 | 5.64 | 5.21 | 0 | 0 | 0 |
15/10/2012 |
5.29
|
4,200 | 5.21 | 5.29 | 5.21 | 2,000 | 0 | 0.0 |
12/10/2012 |
5.21
|
9,900 | 5.29 | 5.29 | 5.21 | 0 | 0 | 0 |
11/10/2012 |
5.29
|
23,100 | 5.29 | 5.29 | 5.21 | 0 | 0 | 0 |
10/10/2012 |
5.29
|
1,600 | 5.38 | 5.38 | 5.21 | 0 | 0 | 0 |
09/10/2012 |
5.38
|
8,100 | 5.38 | 5.38 | 5.21 | 0 | 0 | 0 |
08/10/2012 |
5.38
|
3,700 | 5.38 | 5.38 | 4.95 | 0 | 0 | 0 |
05/10/2012 |
5.38
|
12,600 | 5.21 | 5.38 | 4.95 | 0 | 0 | 0 |
04/10/2012 |
5.21
|
10,100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
03/10/2012 |
5.21
|
9,200 | 5.21 | 5.38 | 5.21 | 0 | 0 | 0 |
02/10/2012 |
5.21
|
4,500 | 5.38 | 5.38 | 5.21 | 0 | 0 | 0 |
01/10/2012 |
5.38
|
17,500 | 5.47 | 5.55 | 5.29 | 0 | 0 | 0 |
28/09/2012 |
5.47
|
12,000 | 5.47 | 5.73 | 5.47 | 0 | 0 | 0 |
27/09/2012 |
5.47
|
100 | 5.38 | 5.47 | 5.47 | 0 | 0 | 0 |
26/09/2012 |
5.38
|
40,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
25/09/2012 |
5.38
|
53,800 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
24/09/2012 |
5.38
|
4,600 | 5.55 | 5.55 | 5.38 | 0 | 0 | 0 |
21/09/2012 |
5.55
|
4,700 | 5.55 | 5.55 | 5.47 | 0 | 0 | 0 |
20/09/2012 |
5.55
|
5,000 | 5.81 | 5.81 | 5.55 | 0 | 0 | 0 |
19/09/2012 |
5.81
|
11,100 | 5.47 | 5.81 | 5.47 | 0 | 0 | 0 |
18/09/2012 |
5.47
|
16,000 | 5.73 | 5.73 | 5.47 | 0 | 0 | 0 |
17/09/2012 |
5.73
|
12,100 | 5.90 | 5.90 | 5.73 | 0 | 0 | 0 |
14/09/2012 |
5.90
|
500 | 5.99 | 5.99 | 5.64 | 0 | 0 | 0 |
13/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
12/09/2012 |
5.99
|
100 | 5.81 | 5.99 | 5.99 | 0 | 0 | 0 |
11/09/2012 |
5.81
|
1,700 | 5.81 | 5.81 | 5.47 | 0 | 0 | 0 |
10/09/2012 |
5.81
|
19,100 | 5.99 | 5.99 | 5.64 | 0 | 0 | 0 |
07/09/2012 |
5.99
|
300 | 5.73 | 5.99 | 5.64 | 0 | 0 | 0 |