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) |
0.70 | 7% | 104,000 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 207,100 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-21) |
-1.80 | -14.40% | 640,100 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 889,500 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-25) |
2.50 | 30.49% | 1,155,100 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-09-30) |
2.70 | 33.75% | 4,231,403 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-05) |
1.10 | 11.46% | 11,835,580 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-16) |
4.73 | 79.34% | 21,849,682 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2013 |
4.01
|
2,900 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
12/09/2013 |
4.01
|
10,000 | 4.08 | 4.08 | 4.01 | 5,000 | 0 | 0 |
11/09/2013 |
4.08
|
1,000 | 4.14 | 4.14 | 4.08 | 0 | 0 | 0 |
10/09/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
09/09/2013 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
06/09/2013 |
4.14
|
100 | 4.28 | 4.28 | 4.14 | 0 | 0 | 0 |
05/09/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
04/09/2013 |
4.28
|
300 | 3.94 | 4.28 | 4.28 | 0 | 0 | 0 |
03/09/2013 |
3.94
|
2,200 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
30/08/2013 |
3.94
|
900 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
29/08/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
28/08/2013 |
3.94
|
11,400 | 3.94 | 3.94 | 3.94 | 10,400 | 0 | 0.0 |
27/08/2013 |
3.94
|
2,800 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
26/08/2013 |
3.94
|
12,200 | 3.67 | 3.94 | 3.94 | 0 | 0 | 0 |
23/08/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
22/08/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
21/08/2013 |
3.67
|
800 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
20/08/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
19/08/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
16/08/2013 |
3.67
|
100 | 3.87 | 3.87 | 3.67 | 0 | 0 | 0 |
15/08/2013 |
3.87
|
4,000 | 3.54 | 3.87 | 3.87 | 0 | 0 | 0 |
14/08/2013 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
13/08/2013 |
3.54
|
100 | 3.67 | 3.67 | 3.54 | 100 | 0 | 0.0 |
12/08/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
09/08/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
08/08/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
07/08/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
06/08/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
05/08/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
02/08/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
01/08/2013 |
3.67
|
0 | 3.81 | 3.67 | 3.67 | 0 | 0 | 0 |
31/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 3,100 | 0 | 0.0 |
30/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
29/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
26/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
25/07/2013 |
3.81
|
1,900 | 3.81 | 3.87 | 3.81 | 0 | 0 | 0 |
24/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
23/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
22/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
19/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
18/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
17/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
16/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
15/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
12/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
11/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
10/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
09/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
08/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
05/07/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
04/07/2013 |
3.81
|
1,800 | 3.67 | 3.81 | 3.81 | 0 | 0 | 0 |
03/07/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
02/07/2013 |
3.67
|
1,000 | 3.67 | 3.67 | 3.67 | 1,000 | 0 | 0.0 |
01/07/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
28/06/2013 |
3.67
|
2,500 | 3.81 | 3.81 | 3.67 | 2,500 | 0 | 0.0 |
27/06/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
26/06/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
25/06/2013 |
3.81
|
10,800 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
24/06/2013 |
3.81
|
9,000 | 3.81 | 3.81 | 3.81 | 9,000 | 0 | 0.1 |
21/06/2013 |
3.81
|
3,000 | 3.94 | 3.94 | 3.81 | 3,000 | 0 | 0.0 |
20/06/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
19/06/2013 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
18/06/2013 |
3.94
|
1,000 | 3.81 | 3.94 | 3.94 | 0 | 0 | 0 |
17/06/2013 |
3.81
|
10,000 | 3.81 | 3.81 | 3.81 | 10,000 | 0 | 0.1 |
14/06/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
13/06/2013 |
3.81
|
13,000 | 3.81 | 3.87 | 3.81 | 10,800 | 0 | 0.1 |
12/06/2013 |
3.81
|
21,100 | 3.87 | 3.87 | 3.81 | 10,800 | 0 | 0.1 |
11/06/2013 |
3.87
|
400 | 3.81 | 3.87 | 3.87 | 0 | 0 | 0 |
10/06/2013 |
3.81
|
10,000 | 3.81 | 3.81 | 3.81 | 10,000 | 0 | 0.1 |
07/06/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
06/06/2013 |
3.81
|
7,200 | 3.81 | 3.81 | 3.81 | 7,200 | 0 | 0.0 |
05/06/2013 |
3.81
|
5,000 | 3.87 | 3.87 | 3.81 | 5,000 | 0 | 0.0 |
04/06/2013 |
3.87
|
500 | 3.81 | 3.87 | 3.87 | 0 | 0 | 0 |
03/06/2013 |
3.81
|
10,800 | 3.81 | 3.81 | 3.81 | 10,800 | 0 | 0.1 |
31/05/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
30/05/2013 |
3.81
|
700 | 3.81 | 3.81 | 3.81 | 700 | 0 | 0.0 |
29/05/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
28/05/2013 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
27/05/2013 |
3.81
|
200 | 3.81 | 3.81 | 3.81 | 200 | 0 | 0.0 |
24/05/2013 |
3.81
|
100 | 3.81 | 3.81 | 3.81 | 100 | 0 | 0.0 |
23/05/2013 |
3.81
|
3,000 | 3.87 | 3.87 | 3.81 | 3,000 | 0 | 0.0 |
22/05/2013 |
3.87
|
300 | 3.87 | 3.87 | 3.87 | 300 | 0 | 0.0 |
21/05/2013 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
20/05/2013 |
3.87
|
5,000 | 3.81 | 3.87 | 3.87 | 0 | 0 | 0 |
17/05/2013 |
3.81
|
5,500 | 3.81 | 3.81 | 3.81 | 5,500 | 0 | 0.0 |
16/05/2013 |
3.81
|
2,800 | 3.81 | 3.81 | 3.81 | 2,800 | 0 | 0.0 |
15/05/2013 |
3.81
|
4,300 | 3.81 | 3.81 | 3.81 | 4,300 | 0 | 0.0 |
14/05/2013 |
3.81
|
7,300 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
13/05/2013 |
3.81
|
2,800 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
10/05/2013 |
3.81
|
5,000 | 3.47 | 3.81 | 3.81 | 0 | 0 | 0 |
09/05/2013 |
3.47
|
5,000 | 3.47 | 3.47 | 3.47 | 5,000 | 0 | 0.0 |
08/05/2013 |
3.47
|
6,000 | 3.47 | 3.54 | 3.47 | 5,000 | 0 | 0.0 |
07/05/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
06/05/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
03/05/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
02/05/2013 |
3.47
|
1,000 | 3.47 | 3.47 | 3.47 | 1,000 | 0 | 0.0 |
26/04/2013 |
3.47
|
19,900 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
25/04/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
24/04/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
23/04/2013 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |