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 | 0% | 17,400 | 277 | 0.0 |
17.70
19
19
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 53,400 | 7,277 | 0.1 |
17.60
19
19
|
3 tháng
(2024-06-21) |
-0.10 | -0.55% | 89,100 | 10,067 | 0.2 |
17.50
19
19
|
6 tháng
(2024-03-25) |
2.84 | 18.76% | 431,700 | 11,967 | 0.2 |
15.07
19
19
|
12 tháng
(2023-09-25) |
3.30 | 22.45% | 712,600 | -133,033 | -2.1 |
13.79
19
19
|
24 tháng
(2022-09-30) |
3.78 | 26.57% | 801,181 | -127,933 | -2.0 |
10.96
19
19
|
36 tháng
(2021-10-05) |
1.83 | 11.30% | 1,162,829 | -119,133 | -1.8 |
10.96
21.46
19
|
60 tháng
(2019-10-16) |
5.16 | 40.24% | 1,706,531 | -111,453 | -1.5 |
9.63
21.46
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
5.44
|
2,300 | 5.52 | 5.52 | 5.33 | 1,000 | 0 | 0.0 |
22/11/2013 |
5.52
|
300 | 5.60 | 5.60 | 5.41 | 100 | 0 | 0.0 |
21/11/2013 |
5.60
|
5,100 | 5.48 | 5.60 | 5.44 | 5,100 | 0 | 0.1 |
20/11/2013 |
5.48
|
1,100 | 5.48 | 5.48 | 5.44 | 1,000 | 0 | 0.0 |
19/11/2013 |
5.48
|
1,000 | 5.48 | 5.48 | 5.41 | 0 | 0 | 0 |
18/11/2013 |
5.48
|
1,000 | 5.41 | 5.48 | 5.21 | 100 | 0 | 0.0 |
15/11/2013 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
14/11/2013 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
13/11/2013 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
12/11/2013 |
5.41
|
200 | 5.48 | 5.48 | 5.41 | 0 | 0 | 0 |
11/11/2013 |
5.48
|
400 | 5.33 | 5.48 | 5.17 | 300 | 0 | 0.0 |
08/11/2013 |
5.33
|
300 | 5.48 | 5.48 | 5.33 | 0 | 0 | 0 |
07/11/2013 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
06/11/2013 |
5.48
|
24 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
05/11/2013 |
5.48
|
2,700 | 5.33 | 5.48 | 5.02 | 400 | 0 | 0.0 |
04/11/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
01/11/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
31/10/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
30/10/2013 |
5.33
|
3,401 | 5.56 | 5.56 | 5.33 | 0 | 1,200 | -0.0 |
29/10/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
28/10/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
25/10/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
24/10/2013 |
5.56
|
5 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
23/10/2013 |
5.56
|
175 | 5.06 | 5.56 | 5.56 | 100 | 0 | 0.0 |
22/10/2013 |
5.06
|
1,200 | 5.56 | 5.56 | 5.06 | 0 | 1,000 | -0.0 |
21/10/2013 |
5.56
|
200 | 5.41 | 5.56 | 5.06 | 100 | 0 | 0.0 |
18/10/2013 |
5.41
|
11,300 | 5.79 | 5.79 | 5.21 | 200 | 0 | 0.0 |
17/10/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
16/10/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
15/10/2013 |
5.79
|
100 | 5.44 | 5.79 | 5.79 | 100 | 0 | 0.0 |
14/10/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
11/10/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
10/10/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
09/10/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
08/10/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
07/10/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
04/10/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
03/10/2013 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
02/10/2013 |
5.44
|
200 | 5.33 | 5.44 | 5.37 | 200 | 0 | 0.0 |
01/10/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
30/09/2013 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
27/09/2013 |
5.33
|
500 | 5.37 | 5.37 | 5.17 | 0 | 0 | 0 |
26/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
25/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
24/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
23/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
20/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
19/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
18/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
17/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
16/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
13/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
12/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
11/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
10/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
09/09/2013 |
5.37
|
2,100 | 5.37 | 5.37 | 5.02 | 100 | 0 | 0.0 |
06/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
05/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
04/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
03/09/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
30/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
29/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
28/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
27/08/2013 |
5.37
|
200 | 5.37 | 5.37 | 5.37 | 200 | 0 | 0.0 |
26/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
23/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
22/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
21/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
20/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
19/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
16/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
15/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
14/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
13/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
12/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
09/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
08/08/2013 |
5.37
|
5 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
07/08/2013 |
5.37
|
5,600 | 5.37 | 5.37 | 5.33 | 0 | 0 | 0 |
06/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
05/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
02/08/2013 |
5.37
|
400 | 5.37 | 5.37 | 5.14 | 200 | 0 | 0.0 |
01/08/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
31/07/2013 |
5.37
|
100 | 5.25 | 5.37 | 5.37 | 100 | 0 | 0.0 |
30/07/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
29/07/2013 |
5.25
|
500 | 5.37 | 5.37 | 5.25 | 0 | 0 | 0 |
26/07/2013 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
25/07/2013 |
5.37
|
800 | 5.52 | 5.52 | 5.29 | 0 | 0 | 0 |
24/07/2013 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
23/07/2013 |
5.52
|
12,600 | 5.41 | 5.52 | 5.29 | 9,300 | 12,500 | -0.0 |
22/07/2013 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
19/07/2013 |
5.41
|
1,300 | 5.44 | 5.75 | 5.41 | 100 | 0 | 0.0 |
18/07/2013 |
5.44
|
1,200 | 5.56 | 5.56 | 5.41 | 100 | 0 | 0.0 |
17/07/2013 |
5.56
|
100 | 5.41 | 5.56 | 5.56 | 100 | 0 | 0.0 |
16/07/2013 |
5.41
|
700 | 5.56 | 5.56 | 5.41 | 0 | 0 | 0 |
15/07/2013 |
5.56
|
100 | 5.33 | 5.56 | 5.56 | 100 | 0 | 0.0 |
12/07/2013 |
5.33
|
7,000 | 5.79 | 5.79 | 5.33 | 6,800 | 0 | 0.1 |
11/07/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
10/07/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
09/07/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
08/07/2013 |
5.79
|
2,500 | 5.41 | 5.79 | 5.41 | 500 | 0 | 0.0 |