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 | -23.08% | 20,300 | 0 | 0 |
1
1.30
1
|
2 tháng
(2024-07-22) |
-0.30 | -23.08% | 45,500 | 0 | 0 |
1
1.40
1
|
3 tháng
(2024-06-24) |
-0.30 | -23.08% | 72,000 | 0 | 0 |
1
1.40
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 483,800 | 0 | 0 |
1
1.60
1
|
12 tháng
(2023-09-29) |
-0.50 | -33.33% | 784,100 | -970 | -0.0 |
1
1.60
1
|
24 tháng
(2022-10-03) |
-0.80 | -44.44% | 1,530,021 | -41,970 | -0.0 |
0.90
1.80
1
|
36 tháng
(2021-10-06) |
-1.60 | -61.54% | 4,919,213 | -52,670 | -0.1 |
0.90
3.60
1
|
60 tháng
(2019-10-17) |
-0.30 | -23.08% | 12,730,501 | -55,445 | -0.1 |
0.70
5.40
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/10/2013 |
4
|
3,730 | 4.30 | 4.30 | 4 | 1,000 | 0 | 0.0 |
16/10/2013 |
4.30
|
1,010 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
15/10/2013 |
4.40
|
750 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
14/10/2013 |
4.40
|
220 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
11/10/2013 |
4.60
|
190 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
10/10/2013 |
4.60
|
10 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/10/2013 |
4.60
|
50 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
08/10/2013 |
4.50
|
2,450 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
07/10/2013 |
4.50
|
1,850 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
04/10/2013 |
4.80
|
910 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
03/10/2013 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
02/10/2013 |
4.70
|
1,990 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
01/10/2013 |
4.80
|
2,120 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
30/09/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
27/09/2013 |
4.80
|
60 | 4.50 | 4.80 | 4.70 | 0 | 0 | 0 |
26/09/2013 |
4.50
|
550 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
25/09/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
24/09/2013 |
4.80
|
200 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 |
23/09/2013 |
4.60
|
100 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
20/09/2013 |
4.50
|
2,140 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
19/09/2013 |
4.80
|
2,180 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
18/09/2013 |
4.80
|
100 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
17/09/2013 |
4.60
|
60 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
16/09/2013 |
4.60
|
280 | 4.50 | 4.60 | 4.20 | 0 | 100 | -0.0 |
13/09/2013 |
4.50
|
150 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
12/09/2013 |
4.70
|
10 | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 |
11/09/2013 |
4.50
|
550 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
10/09/2013 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/09/2013 |
4.60
|
200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
06/09/2013 |
4.70
|
110 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
05/09/2013 |
4.70
|
430 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
04/09/2013 |
4.70
|
180 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
03/09/2013 |
4.70
|
150 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
30/08/2013 |
4.70
|
170 | 5 | 5 | 4.50 | 0 | 0 | 0 |
29/08/2013 |
5
|
200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
28/08/2013 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
27/08/2013 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
26/08/2013 |
5
|
2,030 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
23/08/2013 |
4.90
|
60 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
22/08/2013 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
21/08/2013 |
4.90
|
10 | 5 | 5 | 4.90 | 0 | 0 | 0 |
20/08/2013 |
5
|
280 | 5 | 5 | 4.90 | 0 | 0 | 0 |
19/08/2013 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
16/08/2013 |
5
|
260 | 5 | 5 | 4.90 | 0 | 0 | 0 |
15/08/2013 |
5
|
220 | 5 | 5 | 4.90 | 0 | 0 | 0 |
14/08/2013 |
5
|
100 | 4.90 | 5 | 5 | 0 | 0 | 0 |
13/08/2013 |
4.90
|
10 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
12/08/2013 |
4.70
|
300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
09/08/2013 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
08/08/2013 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
07/08/2013 |
5
|
18,770 | 4.70 | 5 | 4.70 | 17,800 | 0 | 0.1 |
06/08/2013 |
4.70
|
6,860 | 5 | 5 | 4.70 | 4,900 | 1,070 | 0.0 |
05/08/2013 |
5
|
10 | 5 | 5 | 5 | 0 | 0 | 0 |
02/08/2013 |
5
|
1,150 | 5 | 5 | 4.80 | 0 | 0 | 0 |
01/08/2013 |
5
|
700 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
31/07/2013 |
4.70
|
6,170 | 4.70 | 4.80 | 4.60 | 5,650 | 0 | 0.0 |
30/07/2013 |
4.70
|
1,200 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
29/07/2013 |
4.90
|
200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
26/07/2013 |
5
|
50 | 5 | 5 | 5 | 0 | 0 | 0 |
25/07/2013 |
5
|
310 | 5 | 5 | 4.90 | 0 | 0 | 0 |
24/07/2013 |
5
|
600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
23/07/2013 |
5.10
|
920 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
22/07/2013 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/07/2013 |
5.30
|
130 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
18/07/2013 |
5.20
|
10 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
17/07/2013 |
5.20
|
1,120 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
16/07/2013 |
5.20
|
250 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
15/07/2013 |
5.20
|
1,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
12/07/2013 |
5.10
|
4,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
11/07/2013 |
5.10
|
510 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
10/07/2013 |
5.10
|
4,510 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
09/07/2013 |
5.10
|
8,560 | 5 | 5.10 | 5 | 8,540 | 0 | 0.0 |
08/07/2013 |
5
|
24,880 | 5 | 5 | 5 | 24,880 | 10,000 | 0.1 |
05/07/2013 |
5
|
6,400 | 5 | 5.10 | 4.90 | 6,400 | 0 | 0.0 |
04/07/2013 |
5
|
1,000 | 5 | 5 | 5 | 1,000 | 0 | 0.0 |
03/07/2013 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
02/07/2013 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
01/07/2013 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
28/06/2013 |
5
|
2,520 | 4.90 | 5 | 4.80 | 2,010 | 0 | 0.0 |
27/06/2013 |
4.90
|
140 | 4.80 | 5 | 4.80 | 10 | 0 | 0.0 |
26/06/2013 |
4.80
|
10,970 | 5.10 | 5.10 | 4.80 | 9,900 | 10,280 | -0.0 |
25/06/2013 |
5.10
|
17,410 | 5.10 | 5.20 | 4.80 | 14,290 | 100 | 0.1 |
24/06/2013 |
5.10
|
3,950 | 5.20 | 5.20 | 4.90 | 3,440 | 0 | 0.0 |
21/06/2013 |
5.20
|
130 | 5 | 5.20 | 5 | 0 | 0 | 0 |
20/06/2013 |
5
|
120 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
19/06/2013 |
5.20
|
100 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
18/06/2013 |
5
|
8,940 | 4.90 | 5.20 | 5 | 5,880 | 0 | 0.0 |
17/06/2013 |
4.90
|
3,700 | 5.20 | 5.30 | 4.90 | 360 | 0 | 0.0 |
14/06/2013 |
5.20
|
2,500 | 5.20 | 5.20 | 5 | 2,000 | 0 | 0.0 |
13/06/2013 |
5.20
|
180 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
12/06/2013 |
5.10
|
2,290 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
11/06/2013 |
5
|
19,640 | 5.20 | 5.30 | 4.90 | 16,830 | 0 | 0.1 |
10/06/2013 |
5.20
|
540 | 5.20 | 5.20 | 5.20 | 0 | 540 | -0.0 |
07/06/2013 |
5.20
|
1,520 | 5.50 | 5.50 | 5.20 | 200 | 0 | 0.0 |
06/06/2013 |
5.50
|
1,940 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
05/06/2013 |
5.30
|
2,030 | 5.20 | 5.40 | 5 | 740 | 0 | 0.0 |
04/06/2013 |
5.20
|
1,530 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
03/06/2013 |
5.50
|
2,060 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
31/05/2013 |
5.30
|
9,960 | 5 | 5.30 | 5 | 7,750 | 100 | 0.0 |
30/05/2013 |
5
|
16,440 | 5 | 5.20 | 5 | 12,730 | 0 | 0.1 |