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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/01/2013 |
4.19
|
5,880 | 4.15 | 4.19 | 4.15 | 0 | 0 | 0 |
24/01/2013 |
4.15
|
19,120 | 4.15 | 4.15 | 4.02 | 0 | 900 | -0.0 |
23/01/2013 |
4.15
|
16,240 | 4.15 | 4.19 | 4.11 | 0 | 100 | -0.0 |
22/01/2013 |
4.15
|
14,460 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
21/01/2013 |
4.24
|
29,830 | 4.28 | 4.28 | 4.06 | 0 | 0 | 0 |
18/01/2013 |
4.28
|
12,400 | 4.28 | 4.32 | 4.06 | 0 | 0 | 0 |
17/01/2013 |
4.28
|
5,790 | 4.19 | 4.32 | 4.28 | 0 | 0 | 0 |
16/01/2013 |
4.19
|
51,760 | 3.98 | 4.24 | 4.02 | 0 | 0 | 0 |
15/01/2013 |
3.98
|
4,460 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
14/01/2013 |
3.98
|
10,720 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 |
11/01/2013 |
4.06
|
64,090 | 3.98 | 4.06 | 3.89 | 0 | 0 | 0 |
10/01/2013 |
3.98
|
110 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 |
09/01/2013 |
4.06
|
31,550 | 4.15 | 4.24 | 4.06 | 0 | 0 | 0 |
08/01/2013 |
4.15
|
2,780 | 4.24 | 4.28 | 4.06 | 0 | 0 | 0 |
07/01/2013 |
4.24
|
24,680 | 4.24 | 4.32 | 4.24 | 0 | 0 | 0 |
04/01/2013 |
4.24
|
520 | 4.15 | 4.28 | 4.24 | 0 | 0 | 0 |
03/01/2013 |
4.15
|
1,510 | 4.24 | 4.32 | 4.15 | 0 | 0 | 0 |
02/01/2013 |
4.24
|
20,220 | 4.06 | 4.24 | 4.11 | 0 | 980 | -0.0 |
28/12/2012 |
4.06
|
4,470 | 4.15 | 4.15 | 3.98 | 0 | 0 | 0 |
27/12/2012 |
4.15
|
1,430 | 4.06 | 4.15 | 4.11 | 0 | 0 | 0 |
26/12/2012 |
4.06
|
38,600 | 3.89 | 4.06 | 3.89 | 0 | 0 | 0 |
25/12/2012 |
3.89
|
6,440 | 3.85 | 3.89 | 3.85 | 0 | 0 | 0 |
24/12/2012 |
3.85
|
21,480 | 3.81 | 3.85 | 3.81 | 0 | 0 | 0 |
21/12/2012 |
3.81
|
2,470 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 |
20/12/2012 |
3.81
|
12,100 | 3.85 | 3.85 | 3.76 | 710 | 0 | 0.0 |
19/12/2012 |
3.85
|
7,840 | 3.76 | 3.85 | 3.76 | 3,290 | 0 | 0.0 |
18/12/2012 |
3.76
|
10,230 | 3.76 | 3.76 | 3.72 | 0 | 0 | 0 |
17/12/2012 |
3.76
|
3,050 | 3.76 | 3.81 | 3.76 | 0 | 0 | 0 |
14/12/2012 |
3.76
|
10 | 3.72 | 3.76 | 3.76 | 0 | 0 | 0 |
13/12/2012 |
3.72
|
520 | 3.76 | 3.85 | 3.72 | 0 | 0 | 0 |
12/12/2012 |
3.76
|
6,630 | 3.72 | 3.76 | 3.76 | 0 | 0 | 0 |
11/12/2012 |
3.72
|
5,200 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
10/12/2012 |
3.72
|
24,770 | 3.68 | 3.85 | 3.68 | 0 | 0 | 0 |
07/12/2012 |
3.68
|
8,280 | 3.72 | 3.72 | 3.68 | 0 | 0 | 0 |
06/12/2012 |
3.72
|
290 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
05/12/2012 |
3.72
|
670 | 3.72 | 3.85 | 3.72 | 0 | 0 | 0 |
04/12/2012 |
3.72
|
8,310 | 3.68 | 3.72 | 3.68 | 0 | 0 | 0 |
03/12/2012 |
3.68
|
6,580 | 3.64 | 3.72 | 3.64 | 0 | 0 | 0 |
30/11/2012 |
3.64
|
9,380 | 3.68 | 3.68 | 3.64 | 0 | 0 | 0 |
29/11/2012 |
3.68
|
3,610 | 3.72 | 3.72 | 3.68 | 0 | 0 | 0 |
28/11/2012 |
3.72
|
110 | 3.72 | 3.72 | 3.68 | 0 | 0 | 0 |
27/11/2012 |
3.72
|
7,020 | 3.68 | 3.76 | 3.72 | 0 | 0 | 0 |
26/11/2012 |
3.68
|
4,320 | 3.68 | 3.68 | 3.64 | 0 | 0 | 0 |
23/11/2012 |
3.68
|
2,080 | 3.68 | 3.85 | 3.68 | 0 | 0 | 0 |
22/11/2012 |
3.68
|
1,000 | 3.76 | 3.76 | 3.68 | 0 | 0 | 0 |
21/11/2012 |
3.76
|
670 | 3.68 | 3.76 | 3.68 | 0 | 0 | 0 |
20/11/2012 |
3.68
|
300 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
19/11/2012 |
3.68
|
1,600 | 3.81 | 3.81 | 3.68 | 0 | 0 | 0 |
16/11/2012 |
3.81
|
5,650 | 3.64 | 3.81 | 3.64 | 0 | 0 | 0 |
15/11/2012 |
3.64
|
3,900 | 3.68 | 3.76 | 3.64 | 0 | 0 | 0 |
14/11/2012 |
3.68
|
40 | 3.72 | 3.72 | 3.68 | 0 | 0 | 0 |
13/11/2012 |
3.72
|
1,190 | 3.85 | 3.85 | 3.72 | 0 | 0 | 0 |
12/11/2012 |
3.85
|
6,010 | 3.85 | 3.89 | 3.72 | 0 | 0 | 0 |
09/11/2012 |
3.85
|
40 | 3.81 | 3.85 | 3.81 | 0 | 0 | 0 |
08/11/2012 |
3.81
|
3,300 | 3.64 | 3.81 | 3.64 | 0 | 0 | 0 |
07/11/2012 |
3.64
|
16,890 | 3.64 | 3.76 | 3.55 | 0 | 0 | 0 |
06/11/2012 |
3.64
|
17,520 | 3.64 | 3.68 | 3.59 | 0 | 0 | 0 |
05/11/2012 |
3.64
|
5,480 | 3.59 | 3.64 | 3.59 | 0 | 0 | 0 |
02/11/2012 |
3.59
|
9,160 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
01/11/2012 |
3.76
|
16,760 | 3.76 | 3.85 | 3.64 | 0 | 0 | 0 |
31/10/2012 |
3.76
|
1,480 | 3.85 | 3.89 | 3.76 | 0 | 0 | 0 |
30/10/2012 |
3.85
|
4,840 | 3.85 | 3.85 | 3.76 | 0 | 0 | 0 |
29/10/2012 |
3.85
|
10,730 | 3.89 | 4.02 | 3.85 | 0 | 20 | -0.0 |
26/10/2012 |
3.89
|
2,150 | 3.76 | 3.89 | 3.76 | 0 | 0 | 0 |
25/10/2012 |
3.76
|
3,120 | 3.94 | 3.94 | 3.76 | 1,000 | 0 | 0.0 |
24/10/2012 |
3.94
|
210 | 3.89 | 3.98 | 3.85 | 0 | 0 | 0 |
23/10/2012 |
3.89
|
260 | 3.94 | 3.98 | 3.85 | 0 | 0 | 0 |
22/10/2012 |
3.94
|
10,380 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 |
19/10/2012 |
3.98
|
2,910 | 4.02 | 4.02 | 3.98 | 0 | 0 | 0 |
18/10/2012 |
4.02
|
5,790 | 3.98 | 4.02 | 3.98 | 0 | 0 | 0 |
17/10/2012 |
3.98
|
50 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 |
16/10/2012 |
4.06
|
11,110 | 3.94 | 4.06 | 3.98 | 0 | 0 | 0 |
15/10/2012 |
3.94
|
15,000 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
12/10/2012 |
3.98
|
720 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
11/10/2012 |
3.98
|
9,410 | 4.06 | 4.11 | 3.98 | 0 | 0 | 0 |
10/10/2012 |
4.06
|
9,210 | 4.06 | 4.06 | 3.94 | 0 | 0 | 0 |
09/10/2012 |
4.06
|
15,550 | 4.11 | 4.15 | 3.94 | 0 | 0 | 0 |
08/10/2012 |
4.11
|
21,640 | 3.98 | 4.11 | 3.98 | 0 | 0 | 0 |
05/10/2012 |
3.98
|
470 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
04/10/2012 |
3.98
|
5,050 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 |
03/10/2012 |
4.02
|
3,120 | 3.98 | 4.02 | 3.98 | 0 | 0 | 0 |
02/10/2012 |
3.98
|
8,050 | 4.02 | 4.02 | 3.98 | 0 | 0 | 0 |
01/10/2012 |
4.02
|
30,750 | 4.02 | 4.06 | 3.98 | 0 | 0 | 0 |
28/09/2012 |
4.02
|
12,380 | 3.94 | 4.06 | 3.89 | 0 | 0 | 0 |
27/09/2012 |
3.94
|
24,730 | 3.94 | 4.06 | 3.85 | 0 | 0 | 0 |
26/09/2012 |
3.94
|
15,820 | 3.94 | 3.98 | 3.89 | 0 | 0 | 0 |
25/09/2012 |
3.94
|
40,030 | 3.89 | 3.94 | 3.76 | 0 | 0 | 0 |
24/09/2012 |
3.89
|
16,930 | 3.85 | 3.89 | 3.81 | 0 | 0 | 0 |
21/09/2012 |
3.85
|
36,510 | 3.85 | 3.85 | 3.72 | 0 | 0 | 0 |
20/09/2012 |
3.85
|
101,900 | 4.02 | 4.02 | 3.85 | 0 | 0 | 0 |
19/09/2012 |
4.02
|
158,680 | 4.19 | 4.24 | 4.02 | 0 | 0 | 0 |
18/09/2012 |
4.19
|
82,220 | 4.41 | 4.49 | 4.19 | 0 | 0 | 0 |
17/09/2012 |
4.41
|
46,100 | 4.28 | 4.45 | 4.24 | 0 | 0 | 0 |
14/09/2012 |
4.28
|
7,920 | 4.28 | 4.36 | 4.28 | 0 | 900 | -0.0 |
13/09/2012 |
4.28
|
29,510 | 4.15 | 4.28 | 4.19 | 0 | 0 | 0 |
12/09/2012 |
4.15
|
20,650 | 4.11 | 4.24 | 4.11 | 0 | 0 | 0 |
11/09/2012 |
4.11
|
7,000 | 4.15 | 4.15 | 4.11 | 0 | 0 | 0 |
10/09/2012 |
4.15
|
33,600 | 4.28 | 4.36 | 4.15 | 0 | 0 | 0 |
07/09/2012 |
4.28
|
41,470 | 4.15 | 4.28 | 4.11 | 0 | 0 | 0 |
06/09/2012 |
4.15
|
40,230 | 4.15 | 4.19 | 4.15 | 0 | 0 | 0 |