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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
01/02/2013 |
5.23
|
2,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
31/01/2013 |
5.23
|
2,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
30/01/2013 |
5.23
|
2,000 | 5.01 | 5.23 | 5.23 | 0 | 0 | 0 |
29/01/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
28/01/2013 |
5.01
|
2,700 | 4.79 | 5.01 | 5.01 | 0 | 700 | -0.0 |
25/01/2013 |
4.79
|
900 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
24/01/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
23/01/2013 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
22/01/2013 |
4.79
|
4,000 | 4.75 | 4.79 | 4.79 | 0 | 0 | 0 |
21/01/2013 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
18/01/2013 |
4.75
|
1,300 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
17/01/2013 |
4.75
|
300 | 4.58 | 4.75 | 4.58 | 0 | 0 | 0 |
16/01/2013 |
4.58
|
2,000 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
15/01/2013 |
4.58
|
1,100 | 4.44 | 4.58 | 4.53 | 0 | 0 | 0 |
14/01/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
11/01/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
10/01/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
09/01/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
08/01/2013 |
4.44
|
2,400 | 4.44 | 4.58 | 4.44 | 0 | 0 | 0 |
07/01/2013 |
4.44
|
2,000 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
04/01/2013 |
4.44
|
1,900 | 4.40 | 4.44 | 4.44 | 0 | 0 | 0 |
03/01/2013 |
4.40
|
2,200 | 4.40 | 4.40 | 4.36 | 0 | 0 | 0 |
02/01/2013 |
4.40
|
3,400 | 4.14 | 4.40 | 4.36 | 0 | 0 | 0 |
28/12/2012 |
4.14
|
300 | 4.27 | 4.27 | 4.14 | 0 | 0 | 0 |
27/12/2012 |
4.27
|
3,000 | 4.40 | 4.40 | 4.27 | 0 | 0 | 0 |
26/12/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
25/12/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
24/12/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/12/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
20/12/2012 |
4.40
|
1,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
19/12/2012 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
18/12/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
17/12/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/12/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
13/12/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
12/12/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/12/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
10/12/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
07/12/2012 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
06/12/2012 |
4.40
|
2,000 | 4.36 | 4.40 | 4.36 | 0 | 0 | 0 |
05/12/2012 |
4.36
|
2,000 | 4.18 | 4.36 | 4.36 | 0 | 0 | 0 |
04/12/2012 |
4.18
|
700 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
03/12/2012 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
30/11/2012 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
29/11/2012 |
4.18
|
3,000 | 3.92 | 4.18 | 4.18 | 0 | 0 | 0 |
28/11/2012 |
3.92
|
2,100 | 4.18 | 4.18 | 3.92 | 0 | 0 | 0 |
27/11/2012 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
26/11/2012 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
23/11/2012 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
22/11/2012 |
4.18
|
1,200 | 4.01 | 4.18 | 4.18 | 0 | 0 | 0 |
21/11/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
20/11/2012 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
19/11/2012 |
4.01
|
100 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
16/11/2012 |
4.01
|
1,700 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
15/11/2012 |
4.01
|
1,500 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
14/11/2012 |
4.01
|
400 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
13/11/2012 |
4.01
|
100 | 3.92 | 4.01 | 4.01 | 0 | 0 | 0 |
12/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
09/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
08/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
07/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
06/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
05/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
02/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
01/11/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
31/10/2012 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
30/10/2012 |
3.92
|
1,500 | 3.88 | 3.92 | 3.92 | 0 | 0 | 0 |
29/10/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
26/10/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
25/10/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
24/10/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
23/10/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
22/10/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
19/10/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
18/10/2012 |
3.88
|
2,500 | 3.66 | 3.88 | 3.83 | 700 | 0 | 0.0 |
17/10/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
16/10/2012 |
3.66
|
2,500 | 3.62 | 3.66 | 3.66 | 0 | 0 | 0 |
15/10/2012 |
3.62
|
100 | 3.79 | 3.79 | 3.62 | 0 | 0 | 0 |
12/10/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
11/10/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
10/10/2012 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
09/10/2012 |
3.79
|
500 | 3.62 | 3.79 | 3.79 | 0 | 0 | 0 |
08/10/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
05/10/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
04/10/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
03/10/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
02/10/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
01/10/2012 |
3.62
|
1,500 | 3.44 | 3.62 | 3.62 | 0 | 0 | 0 |
28/09/2012 |
3.44
|
200 | 3.57 | 3.57 | 3.44 | 0 | 0 | 0 |
27/09/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
26/09/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
25/09/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
24/09/2012 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
21/09/2012 |
3.57
|
400 | 3.53 | 3.57 | 3.53 | 0 | 0 | 0 |
20/09/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
19/09/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
18/09/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
17/09/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
14/09/2012 |
3.53
|
500 | 3.57 | 3.57 | 3.53 | 0 | 0 | 0 |