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) |
-0.30 | -30% | 4,100 | -800 | -0.0 |
0.70
1
0.70
|
2 tháng
(2024-07-22) |
-0.20 | -22.22% | 9,600 | -800 | -0.0 |
0.70
1
0.70
|
3 tháng
(2024-07-04) |
0 | 0% | 20,800 | -800 | -0.0 |
0.70
1
0.70
|
6 tháng
(2024-04-19) |
-0.30 | -30% | 21,500 | -800 | -0.0 |
0.70
1
0.70
|
12 tháng
(2023-09-29) |
-0.30 | -30% | 41,500 | -800 | -0.0 |
0.70
1.10
0.70
|
24 tháng
(2022-10-03) |
-0.50 | -41.67% | 624,473 | 5,900 | 0.0 |
0.60
1.20
0.70
|
36 tháng
(2021-10-06) |
-0.90 | -56.25% | 4,965,479 | 5,900 | 0.0 |
0.60
3.70
0.70
|
60 tháng
(2019-10-17) |
0.10 | 16.67% | 5,739,086 | 5,900 | 0.0 |
0.60
3.70
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/12/2013 |
5.26
|
11,300 | 5.35 | 5.35 | 5.18 | 0 | 0 | 0 |
10/12/2013 |
5.35
|
2,300 | 5.26 | 5.35 | 5.26 | 0 | 0 | 0 |
09/12/2013 |
5.26
|
2,800 | 5.26 | 5.44 | 5.26 | 0 | 0 | 0 |
06/12/2013 |
5.26
|
500 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 |
05/12/2013 |
5.44
|
11,100 | 5.52 | 5.52 | 5.26 | 0 | 0 | 0 |
04/12/2013 |
5.52
|
8,700 | 5.35 | 5.52 | 5.35 | 0 | 0 | 0 |
03/12/2013 |
5.35
|
6,300 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
02/12/2013 |
5.44
|
1,100 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
29/11/2013 |
5.44
|
3,500 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
28/11/2013 |
5.44
|
11,000 | 5.61 | 5.61 | 5.44 | 0 | 0 | 0 |
27/11/2013 |
5.61
|
36,000 | 5.44 | 5.61 | 5.52 | 0 | 0 | 0 |
26/11/2013 |
5.44
|
10,200 | 5.35 | 5.44 | 5.44 | 0 | 0 | 0 |
25/11/2013 |
5.35
|
34,300 | 5.26 | 5.52 | 5.26 | 0 | 10,000 | -0.1 |
22/11/2013 |
5.26
|
1,000 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 |
21/11/2013 |
5.44
|
52,000 | 5.18 | 5.70 | 5.35 | 0 | 0 | 0 |
20/11/2013 |
5.18
|
25,700 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 |
19/11/2013 |
5.26
|
12,100 | 5.44 | 5.61 | 5.18 | 0 | 0 | 0 |
18/11/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
15/11/2013 |
5.44
|
55,800 | 5.01 | 5.44 | 5.09 | 0 | 5,000 | -0.0 |
14/11/2013 |
5.01
|
200 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
13/11/2013 |
5.01
|
1,900 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
12/11/2013 |
5.01
|
16,500 | 5.01 | 5.09 | 5.01 | 0 | 15,000 | -0.1 |
11/11/2013 |
5.01
|
2,000 | 5.01 | 5.09 | 5.01 | 0 | 0 | 0 |
08/11/2013 |
5.01
|
1,800 | 5.18 | 5.18 | 5.01 | 0 | 0 | 0 |
07/11/2013 |
5.18
|
500 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
06/11/2013 |
5.18
|
2,000 | 5.09 | 5.18 | 5.18 | 0 | 0 | 0 |
05/11/2013 |
5.09
|
11,200 | 5.01 | 5.09 | 5.01 | 0 | 0 | 0 |
04/11/2013 |
5.01
|
28,700 | 4.83 | 5.09 | 4.83 | 0 | 0 | 0 |
01/11/2013 |
4.83
|
1,200 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
31/10/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
30/10/2013 |
4.92
|
700 | 4.83 | 4.92 | 4.92 | 0 | 0 | 0 |
29/10/2013 |
4.83
|
300 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
28/10/2013 |
4.83
|
10,100 | 4.83 | 4.83 | 4.83 | 0 | 10,000 | -0.1 |
25/10/2013 |
4.83
|
200 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
24/10/2013 |
4.92
|
6,000 | 4.83 | 4.92 | 4.92 | 0 | 0 | 0 |
23/10/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
22/10/2013 |
4.83
|
3,700 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
21/10/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
18/10/2013 |
4.92
|
700 | 4.75 | 4.92 | 4.75 | 0 | 0 | 0 |
17/10/2013 |
4.75
|
9,700 | 4.92 | 4.92 | 4.75 | 0 | 0 | 0 |
16/10/2013 |
4.92
|
10,000 | 4.83 | 4.92 | 4.83 | 0 | 0 | 0 |
15/10/2013 |
4.83
|
2,100 | 4.92 | 4.92 | 4.75 | 0 | 0 | 0 |
14/10/2013 |
4.92
|
1,100 | 4.83 | 4.92 | 4.75 | 0 | 0 | 0 |
11/10/2013 |
4.83
|
1,400 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
10/10/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
09/10/2013 |
4.83
|
700 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
08/10/2013 |
4.83
|
200 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
07/10/2013 |
4.92
|
3,300 | 4.83 | 4.92 | 4.83 | 0 | 0 | 0 |
04/10/2013 |
4.83
|
300 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
03/10/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
02/10/2013 |
4.92
|
3,900 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
01/10/2013 |
4.92
|
2,100 | 4.83 | 4.92 | 4.83 | 0 | 0 | 0 |
30/09/2013 |
4.83
|
6,500 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 |
27/09/2013 |
5.01
|
200 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
26/09/2013 |
5.01
|
200 | 5.09 | 5.09 | 5.01 | 0 | 0 | 0 |
25/09/2013 |
5.09
|
10,000 | 5.01 | 5.09 | 5.01 | 0 | 0 | 0 |
24/09/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
23/09/2013 |
5.01
|
300 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
20/09/2013 |
5.01
|
1,900 | 4.92 | 5.01 | 4.92 | 0 | 0 | 0 |
19/09/2013 |
4.92
|
2,600 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
18/09/2013 |
4.92
|
4,400 | 4.83 | 4.92 | 4.83 | 0 | 0 | 0 |
17/09/2013 |
4.83
|
900 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
16/09/2013 |
4.83
|
1,000 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
13/09/2013 |
4.92
|
200 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
12/09/2013 |
4.92
|
200 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
11/09/2013 |
4.92
|
200 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
10/09/2013 |
4.92
|
200 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
09/09/2013 |
4.92
|
1,300 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
06/09/2013 |
4.92
|
100 | 4.83 | 4.92 | 4.92 | 0 | 0 | 0 |
05/09/2013 |
4.83
|
300 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
04/09/2013 |
4.83
|
300 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
03/09/2013 |
4.83
|
200 | 4.75 | 4.83 | 4.83 | 0 | 0 | 0 |
30/08/2013 |
4.75
|
800 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
29/08/2013 |
4.75
|
200 | 4.92 | 4.92 | 4.75 | 0 | 0 | 0 |
28/08/2013 |
4.92
|
3,500 | 4.75 | 4.92 | 4.75 | 0 | 0 | 0 |
27/08/2013 |
4.75
|
1,100 | 4.83 | 4.83 | 4.75 | 0 | 0 | 0 |
26/08/2013 |
4.83
|
3,400 | 4.83 | 4.83 | 4.75 | 0 | 0 | 0 |
23/08/2013 |
4.83
|
3,000 | 4.83 | 4.92 | 4.75 | 0 | 0 | 0 |
22/08/2013 |
4.83
|
2,600 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
21/08/2013 |
4.83
|
5,000 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
20/08/2013 |
4.83
|
5,900 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
19/08/2013 |
4.83
|
3,700 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
16/08/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
15/08/2013 |
4.92
|
8,100 | 4.83 | 4.92 | 4.92 | 0 | 0 | 0 |
14/08/2013 |
4.83
|
15,400 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
13/08/2013 |
4.83
|
6,600 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
12/08/2013 |
4.92
|
7,100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
09/08/2013 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
08/08/2013 |
4.92
|
5,600 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
07/08/2013 |
4.92
|
4,800 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
06/08/2013 |
4.92
|
4,400 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
05/08/2013 |
4.92
|
4,200 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
02/08/2013 |
4.92
|
9,900 | 5.09 | 5.09 | 4.92 | 0 | 0 | 0 |
01/08/2013 |
5.09
|
12,000 | 4.92 | 5.09 | 5.01 | 0 | 0 | 0 |
31/07/2013 |
4.92
|
3,100 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
30/07/2013 |
5.01
|
4,000 | 4.92 | 5.01 | 5.01 | 0 | 0 | 0 |
29/07/2013 |
4.92
|
10,600 | 4.92 | 4.92 | 4.49 | 0 | 0 | 0 |
26/07/2013 |
4.92
|
500 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
25/07/2013 |
5.01
|
4,900 | 4.92 | 5.01 | 4.92 | 0 | 0 | 0 |
24/07/2013 |
4.92
|
4,200 | 5.09 | 5.09 | 4.92 | 0 | 0 | 0 |