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) |
-0.70 | -4.76% | 15,600 | 0 | 0 |
12.60
14.70
14
|
2 tháng
(2024-07-22) |
-0.90 | -6.04% | 25,700 | 0 | 0 |
11.20
14.90
14
|
3 tháng
(2024-06-21) |
1.60 | 12.90% | 33,400 | 0 | 0 |
11.20
15
14
|
6 tháng
(2024-03-25) |
3.80 | 37.25% | 53,818 | 0 | 0 |
7.40
15
14
|
12 tháng
(2023-09-25) |
3.50 | 33.33% | 76,288 | 0 | 0 |
7.40
15
14
|
24 tháng
(2022-09-30) |
3.80 | 37.25% | 136,503 | -3,000 | -0.0 |
7.40
15
14
|
36 tháng
(2021-10-05) |
6.20 | 79.49% | 506,408 | 0 | 0.0 |
6.90
15
14
|
60 tháng
(2019-10-16) |
9.10 | 185.71% | 1,780,782 | -230,898 | -1.1 |
3.20
15
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
6.15
|
4,200 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 |
01/02/2013 |
6.15
|
13,600 | 6.08 | 6.15 | 6.08 | 0 | 0 | 0 |
31/01/2013 |
6.08
|
13,800 | 6.08 | 6.23 | 6.00 | 0 | 0 | 0 |
30/01/2013 |
6.08
|
19,400 | 5.62 | 6.08 | 5.54 | 0 | 0 | 0 |
29/01/2013 |
5.54
|
4,800 | 5.69 | 5.69 | 5.31 | 0 | 0 | 0 |
28/01/2013 |
5.54
|
1,100 | 5.38 | 5.54 | 5.38 | 0 | 0 | 0 |
25/01/2013 |
5.38
|
1,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
24/01/2013 |
5.54
|
3,000 | 5.38 | 5.54 | 5.31 | 0 | 0 | 0 |
23/01/2013 |
5.54
|
300 | 5.31 | 5.54 | 5.31 | 0 | 0 | 0 |
22/01/2013 |
5.38
|
5,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
21/01/2013 |
5.54
|
5,200 | 5.46 | 5.54 | 5.38 | 0 | 0 | 0 |
18/01/2013 |
5.38
|
4,400 | 5.38 | 5.69 | 5.38 | 0 | 0 | 0 |
17/01/2013 |
5.69
|
600 | 5.38 | 5.69 | 5.38 | 0 | 0 | 0 |
16/01/2013 |
5.69
|
2,000 | 5.77 | 5.77 | 5.69 | 0 | 0 | 0 |
15/01/2013 |
5.62
|
9,300 | 5.54 | 5.62 | 5.38 | 0 | 0 | 0 |
14/01/2013 |
5.31
|
3,200 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
11/01/2013 |
5.38
|
9,000 | 5.31 | 5.38 | 5.23 | 0 | 0 | 0 |
10/01/2013 |
5.23
|
8,200 | 5.08 | 5.23 | 5.08 | 0 | 0 | 0 |
09/01/2013 |
5.08
|
30,000 | 5.15 | 5.31 | 5.08 | 0 | 0 | 0 |
08/01/2013 |
5.23
|
4,300 | 5.23 | 5.23 | 5.08 | 0 | 0 | 0 |
07/01/2013 |
5.15
|
19,600 | 5.08 | 5.15 | 5.08 | 0 | 0 | 0 |
04/01/2013 |
5.08
|
9,100 | 5.23 | 5.31 | 5.08 | 0 | 0 | 0 |
03/01/2013 |
5.31
|
3,900 | 5.31 | 5.31 | 5.15 | 0 | 0 | 0 |
02/01/2013 |
5.31
|
16,600 | 5.00 | 5.31 | 5.00 | 0 | 0 | 0 |
28/12/2012 |
5.08
|
2,900 | 4.85 | 5.08 | 4.85 | 0 | 0 | 0 |
27/12/2012 |
4.92
|
16,500 | 4.92 | 5.23 | 4.85 | 0 | 0 | 0 |
26/12/2012 |
5.23
|
4,700 | 4.85 | 5.23 | 4.85 | 0 | 0 | 0 |
25/12/2012 |
5.15
|
1,500 | 5.00 | 5.15 | 5.00 | 0 | 0 | 0 |
24/12/2012 |
4.85
|
1,600 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
21/12/2012 |
4.92
|
1,400 | 4.85 | 4.92 | 4.77 | 0 | 0 | 0 |
20/12/2012 |
4.85
|
100 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
19/12/2012 |
5.08
|
6,600 | 5.00 | 5.08 | 5.00 | 0 | 0 | 0 |
18/12/2012 |
5.00
|
1,400 | 4.85 | 5.00 | 4.85 | 0 | 0 | 0 |
17/12/2012 |
4.92
|
11,100 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 |
14/12/2012 |
5.15
|
6,500 | 5.00 | 5.15 | 4.85 | 0 | 0 | 0 |
13/12/2012 |
4.92
|
2,800 | 4.85 | 4.92 | 4.77 | 0 | 0 | 0 |
12/12/2012 |
4.85
|
3,100 | 4.92 | 5.00 | 4.85 | 0 | 0 | 0 |
11/12/2012 |
4.77
|
100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
10/12/2012 |
5.00
|
9,000 | 4.69 | 5.00 | 4.69 | 0 | 0 | 0 |
07/12/2012 |
4.69
|
4,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
06/12/2012 |
4.62
|
7,400 | 4.54 | 4.62 | 4.54 | 0 | 0 | 0 |
05/12/2012 |
4.54
|
1,600 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 |
04/12/2012 |
4.54
|
6,000 | 4.46 | 4.54 | 4.46 | 0 | 5,000 | -0.0 |
03/12/2012 |
4.54
|
4,900 | 4.38 | 4.54 | 4.38 | 0 | 4,200 | -0.0 |
30/11/2012 |
4.38
|
5,100 | 4.38 | 4.38 | 4.38 | 0 | 5,000 | -0.0 |
29/11/2012 |
4.38
|
5,000 | 4.38 | 4.38 | 4.38 | 0 | 5,000 | -0.0 |
28/11/2012 |
4.38
|
5,300 | 4.38 | 4.54 | 4.38 | 0 | 5,000 | -0.0 |
27/11/2012 |
4.38
|
17,700 | 4.46 | 4.54 | 4.23 | 0 | 0 | 0 |
26/11/2012 |
4.54
|
7,000 | 4.62 | 4.62 | 4.54 | 0 | 0 | 0 |
23/11/2012 |
4.77
|
3,400 | 4.62 | 4.77 | 4.46 | 0 | 0 | 0 |
22/11/2012 |
4.62
|
1,600 | 4.62 | 4.62 | 4.62 | 0 | 1,600 | -0.0 |
21/11/2012 |
4.62
|
1,200 | 4.62 | 4.62 | 4.62 | 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
|
5,100 | 4.69 | 4.69 | 4.62 | 0 | 0 | 0 |
15/11/2012 |
4.62
|
2,000 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
14/11/2012 |
4.69
|
2,500 | 4.77 | 4.77 | 4.62 | 0 | 0 | 0 |
13/11/2012 |
4.77
|
1,000 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
12/11/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
09/11/2012 |
4.62
|
100 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
08/11/2012 |
4.69
|
1,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
07/11/2012 |
4.69
|
11,000 | 4.62 | 4.69 | 4.62 | 0 | 0 | 0 |
06/11/2012 |
4.62
|
2,300 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
05/11/2012 |
4.62
|
2,200 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
02/11/2012 |
4.62
|
14,800 | 4.62 | 4.85 | 4.62 | 0 | 0 | 0 |
01/11/2012 |
4.92
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
31/10/2012 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
30/10/2012 |
4.92
|
500 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
29/10/2012 |
5.15
|
400 | 5.31 | 5.31 | 4.77 | 0 | 0 | 0 |
26/10/2012 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
25/10/2012 |
5.31
|
200 | 5.00 | 5.31 | 5.00 | 0 | 0 | 0 |
24/10/2012 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
23/10/2012 |
5.31
|
100 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
22/10/2012 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
19/10/2012 |
5.69
|
100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
18/10/2012 |
5.38
|
300 | 5.00 | 5.38 | 5.00 | 0 | 0 | 0 |
17/10/2012 |
5.31
|
100 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
16/10/2012 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
15/10/2012 |
5.15
|
600 | 4.92 | 5.15 | 4.92 | 0 | 0 | 0 |
12/10/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
11/10/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
10/10/2012 |
5.23
|
100 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
09/10/2012 |
5.15
|
600 | 5.15 | 5.15 | 4.77 | 0 | 0 | 0 |
08/10/2012 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
05/10/2012 |
4.92
|
2,500 | 4.92 | 5.00 | 4.92 | 0 | 0 | 0 |
04/10/2012 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
03/10/2012 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
02/10/2012 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
01/10/2012 |
4.92
|
200 | 4.62 | 4.92 | 4.62 | 0 | 0 | 0 |
28/09/2012 |
5.00
|
2,300 | 4.69 | 5.00 | 4.62 | 0 | 0 | 0 |
27/09/2012 |
4.85
|
300 | 5.00 | 5.00 | 4.85 | 0 | 0 | 0 |
26/09/2012 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
25/09/2012 |
5.08
|
900 | 4.69 | 5.08 | 4.69 | 0 | 0 | 0 |
24/09/2012 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
21/09/2012 |
5.00
|
200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
20/09/2012 |
4.85
|
12,300 | 4.85 | 4.85 | 4.62 | 0 | 0 | 0 |
19/09/2012 |
4.77
|
1,100 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 |
18/09/2012 |
5.00
|
500 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
17/09/2012 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
14/09/2012 |
5.31
|
4,000 | 5.15 | 5.31 | 5.15 | 0 | 0 | 0 |