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) |
-0.35 | -4.09% | 48,700 | 513 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 241,400 | -24,087 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-21) |
-0.10 | -1.20% | 862,600 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-25) |
-0.63 | -7.13% | 1,388,500 | -87,587 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,124,800 | -157,287 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-30) |
-1.80 | -18% | 9,740,700 | -109,557 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-05) |
-5.20 | -38.81% | 40,053,200 | 48,043 | 1.6 |
6.32
18.15
8.20
|
60 tháng
(2019-10-16) |
-14.10 | -63.23% | 154,465,010 | 235,643 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2013 |
5.93
|
540 | 5.93 | 5.93 | 5.84 | 0 | 0 | 0 |
29/01/2013 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
28/01/2013 |
5.93
|
6,500 | 5.93 | 5.93 | 5.84 | 0 | 0 | 0 |
25/01/2013 |
5.93
|
5,200 | 5.93 | 6.30 | 5.93 | 0 | 0 | 0 |
24/01/2013 |
5.93
|
3,510 | 5.56 | 5.93 | 5.93 | 0 | 0 | 0 |
23/01/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
22/01/2013 |
5.56
|
520 | 5.84 | 5.84 | 5.56 | 0 | 0 | 0 |
21/01/2013 |
5.84
|
1,000 | 6.21 | 6.21 | 5.84 | 0 | 0 | 0 |
18/01/2013 |
6.21
|
5,010 | 5.84 | 6.21 | 5.75 | 0 | 5,000 | -0.0 |
17/01/2013 |
5.84
|
60 | 5.56 | 5.84 | 5.75 | 0 | 0 | 0 |
16/01/2013 |
5.56
|
100 | 5.28 | 5.56 | 5.56 | 0 | 0 | 0 |
15/01/2013 |
5.28
|
2,000 | 5.65 | 5.65 | 5.28 | 0 | 0 | 0 |
14/01/2013 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
11/01/2013 |
5.65
|
4,000 | 5.65 | 5.65 | 5.65 | 0 | 4,000 | -0.0 |
10/01/2013 |
5.65
|
2,500 | 5.65 | 5.65 | 5.65 | 0 | 2,000 | -0.0 |
09/01/2013 |
5.65
|
15,000 | 5.47 | 5.65 | 5.47 | 0 | 2,000 | -0.0 |
08/01/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
07/01/2013 |
5.47
|
1,090 | 5.28 | 5.47 | 5.47 | 0 | 0 | 0 |
04/01/2013 |
5.28
|
2,020 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
03/01/2013 |
5.28
|
10,020 | 5.10 | 5.28 | 5.10 | 0 | 0 | 0 |
02/01/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
28/12/2012 |
5.10
|
1,090 | 4.91 | 5.10 | 5.10 | 0 | 0 | 0 |
27/12/2012 |
4.91
|
4,010 | 4.73 | 4.91 | 4.73 | 0 | 0 | 0 |
26/12/2012 |
4.73
|
10 | 4.63 | 4.73 | 4.73 | 0 | 0 | 0 |
25/12/2012 |
4.63
|
20 | 4.63 | 4.82 | 4.63 | 0 | 0 | 0 |
24/12/2012 |
4.63
|
13,350 | 4.45 | 4.63 | 4.45 | 0 | 0 | 0 |
21/12/2012 |
4.45
|
10 | 4.36 | 4.45 | 4.45 | 0 | 0 | 0 |
20/12/2012 |
4.36
|
1,950 | 4.17 | 4.36 | 4.36 | 0 | 0 | 0 |
19/12/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
18/12/2012 |
4.17
|
10 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
17/12/2012 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
14/12/2012 |
4.17
|
580 | 3.99 | 4.17 | 4.17 | 0 | 0 | 0 |
13/12/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
12/12/2012 |
3.99
|
10 | 3.80 | 3.99 | 3.99 | 0 | 0 | 0 |
11/12/2012 |
3.80
|
20 | 3.80 | 3.99 | 3.80 | 0 | 0 | 0 |
10/12/2012 |
3.80
|
15,800 | 3.99 | 3.99 | 3.80 | 0 | 15,800 | -0.1 |
07/12/2012 |
3.99
|
10 | 3.80 | 3.99 | 3.99 | 0 | 0 | 0 |
06/12/2012 |
3.80
|
1,260 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
05/12/2012 |
3.80
|
10 | 3.71 | 3.80 | 3.80 | 0 | 0 | 0 |
04/12/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
03/12/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
30/11/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
29/11/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
28/11/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
27/11/2012 |
3.71
|
11,200 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
26/11/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
23/11/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
22/11/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
21/11/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
20/11/2012 |
3.71
|
4,900 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
19/11/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
16/11/2012 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
15/11/2012 |
3.71
|
10 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 |
14/11/2012 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
13/11/2012 |
3.89
|
20 | 4.08 | 4.26 | 3.89 | 0 | 0 | 0 |
12/11/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
09/11/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
08/11/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
07/11/2012 |
4.08
|
20 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
06/11/2012 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
05/11/2012 |
4.08
|
10 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
02/11/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
01/11/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
31/10/2012 |
4.26
|
10 | 4.45 | 4.45 | 4.26 | 0 | 0 | 0 |
30/10/2012 |
4.45
|
3,000 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
29/10/2012 |
4.45
|
2,010 | 4.63 | 4.63 | 4.45 | 0 | 0 | 0 |
26/10/2012 |
4.63
|
10 | 4.73 | 4.73 | 4.63 | 0 | 0 | 0 |
25/10/2012 |
4.73
|
1,900 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 |
24/10/2012 |
4.91
|
3,020 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
23/10/2012 |
5.10
|
100 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
22/10/2012 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
19/10/2012 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
18/10/2012 |
5.19
|
80 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
17/10/2012 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
16/10/2012 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
15/10/2012 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
12/10/2012 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
11/10/2012 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
10/10/2012 |
5.19
|
80 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
09/10/2012 |
5.19
|
5,020 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
08/10/2012 |
5.19
|
1,000 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
05/10/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
04/10/2012 |
5.28
|
510 | 5.28 | 5.47 | 5.28 | 0 | 0 | 0 |
03/10/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
02/10/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
01/10/2012 |
5.28
|
3,910 | 5.56 | 5.84 | 5.28 | 0 | 0 | 0 |
28/09/2012 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
27/09/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
26/09/2012 |
5.56
|
200 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
25/09/2012 |
5.56
|
4,800 | 5.56 | 5.65 | 5.56 | 0 | 0 | 0 |
24/09/2012 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
21/09/2012 |
5.56
|
110 | 5.65 | 5.65 | 5.56 | 0 | 0 | 0 |
20/09/2012 |
5.65
|
3,170 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
19/09/2012 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
18/09/2012 |
5.65
|
1,110 | 5.47 | 5.65 | 5.47 | 0 | 0 | 0 |
17/09/2012 |
5.47
|
140 | 5.38 | 5.47 | 5.47 | 0 | 0 | 0 |
14/09/2012 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
13/09/2012 |
5.38
|
6,260 | 5.19 | 5.38 | 5.19 | 0 | 0 | 0 |
12/09/2012 |
5.19
|
500 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
11/09/2012 |
5.38
|
6,200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |