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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-03-25) |
-0.20 | -33.33% | 3,338,555 | 1,000 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2023-09-26) |
-0.30 | -42.86% | 18,344,511 | -16,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-10-03) |
-0.80 | -66.67% | 76,733,758 | -86,600 | -0.1 |
0.40
1.20
0.40
|
36 tháng
(2021-10-06) |
-3.30 | -89.19% | 361,597,864 | -127,500 | -0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-10-17) |
-0.10 | -20% | 991,974,106 | -24,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/09/2013 |
4.60
|
8,320 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
24/09/2013 |
4.50
|
2,000 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
23/09/2013 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
20/09/2013 |
4.50
|
1,320 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
19/09/2013 |
4.60
|
510 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
18/09/2013 |
4.40
|
4,020 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
17/09/2013 |
4.40
|
19,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
16/09/2013 |
4.70
|
15,560 | 5 | 5 | 4.50 | 0 | 0 | 0 |
13/09/2013 |
4.80
|
10 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
12/09/2013 |
4.50
|
10,860 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
11/09/2013 |
4.70
|
13,910 | 4.20 | 4.70 | 4.10 | 0 | 0 | 0 |
10/09/2013 |
4.40
|
120 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
09/09/2013 |
4.70
|
2,500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
06/09/2013 |
4.80
|
11,980 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
05/09/2013 |
4.90
|
2,350 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
04/09/2013 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
03/09/2013 |
5.30
|
360 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
30/08/2013 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
29/08/2013 |
4.90
|
200 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
28/08/2013 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
27/08/2013 |
5
|
5,350 | 5 | 5 | 5 | 0 | 0 | 0 |
26/08/2013 |
5.20
|
2,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
23/08/2013 |
5.50
|
350 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
22/08/2013 |
5.40
|
2,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
21/08/2013 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
20/08/2013 |
5.80
|
15,130 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
19/08/2013 |
5.90
|
280 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
16/08/2013 |
5.90
|
10 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
15/08/2013 |
5.90
|
3,990 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
14/08/2013 |
5.70
|
30 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
13/08/2013 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
12/08/2013 |
6.10
|
10 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
09/08/2013 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
08/08/2013 |
6.20
|
1,190 | 5.70 | 6.20 | 5.60 | 0 | 0 | 0 |
07/08/2013 |
6
|
10 | 6 | 6 | 6 | 0 | 0 | 0 |
06/08/2013 |
6.40
|
120 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
05/08/2013 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
02/08/2013 |
6.70
|
860 | 6 | 6.70 | 6 | 0 | 0 | 0 |
01/08/2013 |
6.40
|
370 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
31/07/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
30/07/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/07/2013 |
6.80
|
990 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
26/07/2013 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
25/07/2013 |
6.90
|
300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
24/07/2013 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
23/07/2013 |
7
|
270 | 7 | 7 | 7 | 0 | 0 | 0 |
22/07/2013 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
19/07/2013 |
7
|
730 | 7 | 7 | 7 | 0 | 0 | 0 |
18/07/2013 |
7
|
20 | 7 | 7 | 7 | 0 | 0 | 0 |
17/07/2013 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
16/07/2013 |
6.60
|
5,400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
15/07/2013 |
6.60
|
1,840 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
12/07/2013 |
6.40
|
1,860 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
11/07/2013 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
10/07/2013 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
09/07/2013 |
6.20
|
8,460 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
08/07/2013 |
6.50
|
8,020 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
05/07/2013 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
04/07/2013 |
6.60
|
2,050 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
03/07/2013 |
6.60
|
2,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
02/07/2013 |
6.60
|
11,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
01/07/2013 |
6.30
|
1,050 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
28/06/2013 |
6.30
|
6,310 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
27/06/2013 |
6.40
|
4,730 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
26/06/2013 |
6.40
|
13,210 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
25/06/2013 |
6.40
|
28,040 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
24/06/2013 |
6.40
|
17,510 | 6.70 | 6.80 | 6.20 | 0 | 0 | 0 |
21/06/2013 |
6.40
|
13,020 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
20/06/2013 |
6.30
|
28,820 | 6.70 | 6.90 | 6.30 | 0 | 0 | 0 |
19/06/2013 |
6.50
|
13,700 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
18/06/2013 |
6.60
|
710 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
17/06/2013 |
6.80
|
4,320 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
14/06/2013 |
7.30
|
152,230 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
13/06/2013 |
7.20
|
25,040 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
12/06/2013 |
6.80
|
590 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
11/06/2013 |
6.90
|
56,760 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
10/06/2013 |
6.50
|
66,800 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
07/06/2013 |
6.60
|
22,440 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
06/06/2013 |
6.60
|
10 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
05/06/2013 |
6.60
|
16,150 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
04/06/2013 |
6.50
|
17,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
03/06/2013 |
6.80
|
6,100 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
31/05/2013 |
6.90
|
4,270 | 7 | 7 | 6.60 | 0 | 0 | 0 |
30/05/2013 |
6.60
|
2,050 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
29/05/2013 |
7
|
3,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
28/05/2013 |
6.80
|
10,000 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
27/05/2013 |
6.50
|
71,670 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
24/05/2013 |
6.40
|
3,130 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
23/05/2013 |
6.50
|
33,190 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
22/05/2013 |
6.50
|
40,100 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
21/05/2013 |
6.50
|
57,980 | 6.10 | 6.70 | 6.10 | 0 | 15,000 | -0.1 |
20/05/2013 |
6.50
|
27,290 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
17/05/2013 |
6.20
|
11,820 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
16/05/2013 |
6.10
|
32,010 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
15/05/2013 |
5.80
|
410 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
14/05/2013 |
5.80
|
4,300 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
13/05/2013 |
5.80
|
4,800 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
10/05/2013 |
5.60
|
4,830 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
09/05/2013 |
5.90
|
3,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
08/05/2013 |
6
|
3,010 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |