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) |
-0.10 | -1.82% | 1,350,900 | 0 | 0 |
5.20
5.50
5.40
|
2 tháng
(2024-07-22) |
-0.40 | -6.90% | 3,267,100 | 0 | 0 |
5
5.80
5.40
|
3 tháng
(2024-06-24) |
-1.20 | -18.18% | 9,342,400 | 0 | 0 |
5
7.50
5.40
|
6 tháng
(2024-03-25) |
-0.90 | -14.29% | 14,267,400 | 0 | 0 |
5
7.50
5.40
|
12 tháng
(2023-09-26) |
-1.30 | -19.40% | 24,036,100 | -1,073 | -0.0 |
5
7.50
5.40
|
24 tháng
(2022-10-03) |
-4.30 | -44.33% | 63,848,197 | -1,097 | -0.0 |
4.30
10.50
5.40
|
36 tháng
(2021-10-06) |
-12.30 | -69.49% | 122,332,722 | -2,870 | -0.1 |
4.30
75.40
5.40
|
60 tháng
(2019-10-17) |
2.40 | 80% | 134,473,853 | -4,418 | -0.1 |
1.70
75.40
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
5.03
|
3,600 | 5.11 | 5.11 | 4.89 | 0 | 0 | 0 |
22/11/2013 |
5.11
|
10,200 | 4.96 | 5.11 | 4.89 | 0 | 0 | 0 |
21/11/2013 |
4.96
|
37,600 | 5.18 | 5.18 | 4.96 | 300 | 0 | 0.0 |
20/11/2013 |
5.18
|
81,300 | 4.96 | 5.18 | 4.67 | 0 | 0 | 0 |
19/11/2013 |
4.96
|
38,774 | 5.25 | 5.25 | 4.89 | 0 | 0 | 0 |
18/11/2013 |
5.25
|
25,726 | 5.25 | 5.25 | 5.11 | 0 | 0 | 0 |
15/11/2013 |
5.25
|
83,500 | 4.96 | 5.32 | 5.11 | 0 | 0 | 0 |
14/11/2013 |
4.96
|
112,600 | 4.52 | 4.96 | 4.38 | 0 | 0 | 0 |
13/11/2013 |
4.52
|
18,300 | 4.52 | 4.52 | 4.45 | 0 | 0 | 0 |
12/11/2013 |
4.52
|
39,800 | 4.52 | 4.81 | 4.38 | 0 | 0 | 0 |
11/11/2013 |
4.52
|
26,200 | 4.45 | 4.52 | 4.30 | 0 | 0 | 0 |
08/11/2013 |
4.45
|
19,329 | 4.30 | 4.45 | 4.30 | 0 | 0 | 0 |
07/11/2013 |
4.30
|
59,600 | 4.30 | 4.45 | 4.30 | 0 | 0 | 0 |
06/11/2013 |
4.30
|
61,271 | 4.16 | 4.30 | 4.08 | 0 | 0 | 0 |
05/11/2013 |
4.16
|
8,300 | 4.16 | 4.30 | 4.01 | 0 | 0 | 0 |
04/11/2013 |
4.16
|
101,666 | 3.79 | 4.16 | 3.79 | 0 | 0 | 0 |
01/11/2013 |
3.79
|
32,846 | 3.72 | 3.79 | 3.72 | 0 | 0 | 0 |
31/10/2013 |
3.72
|
16,200 | 3.79 | 3.79 | 3.65 | 0 | 0 | 0 |
30/10/2013 |
3.79
|
41,200 | 3.65 | 3.79 | 3.65 | 0 | 0 | 0 |
29/10/2013 |
3.65
|
9,200 | 3.79 | 3.79 | 3.43 | 0 | 0 | 0 |
28/10/2013 |
3.79
|
200 | 3.65 | 3.79 | 3.79 | 0 | 0 | 0 |
25/10/2013 |
3.65
|
38,976 | 3.65 | 3.79 | 3.65 | 0 | 0 | 0 |
24/10/2013 |
3.65
|
61,100 | 3.43 | 3.72 | 3.50 | 0 | 0 | 0 |
23/10/2013 |
3.43
|
5,624 | 3.35 | 3.43 | 3.43 | 0 | 0 | 0 |
22/10/2013 |
3.35
|
400 | 3.43 | 3.43 | 3.35 | 0 | 0 | 0 |
21/10/2013 |
3.43
|
2,100 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
18/10/2013 |
3.50
|
4,100 | 3.65 | 3.65 | 3.43 | 0 | 0 | 0 |
17/10/2013 |
3.65
|
5,000 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
16/10/2013 |
3.65
|
30,550 | 3.50 | 3.65 | 3.50 | 0 | 0 | 0 |
15/10/2013 |
3.50
|
37,400 | 3.35 | 3.65 | 3.35 | 0 | 0 | 0 |
14/10/2013 |
3.35
|
15,500 | 3.28 | 3.35 | 3.21 | 0 | 0 | 0 |
11/10/2013 |
3.28
|
16,100 | 3.35 | 3.50 | 3.28 | 0 | 0 | 0 |
10/10/2013 |
3.35
|
62,300 | 3.06 | 3.35 | 3.14 | 0 | 0 | 0 |
09/10/2013 |
3.06
|
13,800 | 2.99 | 3.06 | 2.92 | 0 | 0 | 0 |
08/10/2013 |
2.99
|
17,719 | 2.92 | 3.06 | 2.99 | 0 | 0 | 0 |
07/10/2013 |
2.92
|
32,800 | 2.92 | 3.14 | 2.92 | 0 | 0 | 0 |
04/10/2013 |
2.92
|
39,000 | 2.70 | 2.92 | 2.84 | 0 | 0 | 0 |
03/10/2013 |
2.70
|
8,124 | 2.63 | 2.70 | 2.70 | 0 | 0 | 0 |
02/10/2013 |
2.63
|
21,600 | 2.77 | 2.84 | 2.63 | 0 | 0 | 0 |
01/10/2013 |
2.77
|
2,800 | 2.84 | 2.84 | 2.77 | 0 | 0 | 0 |
30/09/2013 |
2.84
|
900 | 2.77 | 2.84 | 2.84 | 0 | 0 | 0 |
27/09/2013 |
2.77
|
6,200 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
26/09/2013 |
2.77
|
5,500 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
25/09/2013 |
2.77
|
1,100 | 2.63 | 2.77 | 2.63 | 0 | 0 | 0 |
24/09/2013 |
2.63
|
11,200 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
23/09/2013 |
2.63
|
913 | 2.70 | 2.70 | 2.55 | 0 | 0 | 0 |
20/09/2013 |
2.70
|
2,100 | 2.70 | 2.84 | 2.70 | 0 | 0 | 0 |
19/09/2013 |
2.70
|
7,100 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 |
18/09/2013 |
2.77
|
7,000 | 2.92 | 2.92 | 2.77 | 0 | 0 | 0 |
17/09/2013 |
2.92
|
12,300 | 2.77 | 2.92 | 2.77 | 0 | 0 | 0 |
16/09/2013 |
2.77
|
9,400 | 2.55 | 2.77 | 2.55 | 0 | 0 | 0 |
13/09/2013 |
2.55
|
3,800 | 2.70 | 2.70 | 2.55 | 0 | 0 | 0 |
12/09/2013 |
2.70
|
6,500 | 2.55 | 2.77 | 2.63 | 0 | 0 | 0 |
11/09/2013 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
10/09/2013 |
2.55
|
1,600 | 2.55 | 2.63 | 2.48 | 0 | 0 | 0 |
09/09/2013 |
2.55
|
6,700 | 2.48 | 2.63 | 2.55 | 0 | 0 | 0 |
06/09/2013 |
2.48
|
800 | 2.63 | 2.63 | 2.48 | 0 | 0 | 0 |
05/09/2013 |
2.63
|
800 | 2.55 | 2.63 | 2.63 | 0 | 0 | 0 |
04/09/2013 |
2.55
|
5,200 | 2.63 | 2.63 | 2.55 | 0 | 0 | 0 |
03/09/2013 |
2.63
|
400 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 |
30/08/2013 |
2.77
|
2,600 | 2.84 | 2.84 | 2.77 | 0 | 0 | 0 |
29/08/2013 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
28/08/2013 |
2.84
|
300 | 2.77 | 2.84 | 2.63 | 0 | 0 | 0 |
27/08/2013 |
2.77
|
940 | 2.92 | 2.92 | 2.77 | 0 | 0 | 0 |
26/08/2013 |
2.92
|
1,000 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
23/08/2013 |
2.92
|
40 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
22/08/2013 |
2.92
|
1,100 | 2.77 | 2.92 | 2.77 | 0 | 0 | 0 |
21/08/2013 |
2.77
|
700 | 2.99 | 2.99 | 2.77 | 0 | 0 | 0 |
20/08/2013 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
19/08/2013 |
2.99
|
19,100 | 2.77 | 2.99 | 2.77 | 0 | 0 | 0 |
16/08/2013 |
2.77
|
2,700 | 2.92 | 2.92 | 2.70 | 0 | 0 | 0 |
15/08/2013 |
2.92
|
6 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
14/08/2013 |
2.92
|
100 | 2.84 | 2.92 | 2.92 | 0 | 0 | 0 |
13/08/2013 |
2.84
|
800 | 2.84 | 2.84 | 2.70 | 0 | 0 | 0 |
12/08/2013 |
2.84
|
500 | 2.92 | 2.99 | 2.84 | 0 | 0 | 0 |
09/08/2013 |
2.92
|
1,900 | 2.92 | 2.99 | 2.92 | 0 | 0 | 0 |
08/08/2013 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
07/08/2013 |
2.92
|
15,000 | 2.84 | 2.92 | 2.84 | 0 | 0 | 0 |
06/08/2013 |
2.84
|
7,700 | 2.77 | 2.84 | 2.70 | 0 | 0 | 0 |
05/08/2013 |
2.77
|
10,208 | 2.84 | 2.84 | 2.77 | 0 | 0 | 0 |
02/08/2013 |
2.84
|
100 | 3.06 | 3.06 | 2.84 | 0 | 0 | 0 |
01/08/2013 |
3.06
|
2,400 | 2.84 | 3.06 | 2.84 | 0 | 0 | 0 |
31/07/2013 |
2.84
|
10,300 | 2.92 | 2.92 | 2.63 | 0 | 0 | 0 |
30/07/2013 |
2.92
|
128 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
29/07/2013 |
2.92
|
1,100 | 2.92 | 2.92 | 2.63 | 0 | 0 | 0 |
26/07/2013 |
2.92
|
1,000 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
25/07/2013 |
2.92
|
2,400 | 2.84 | 2.92 | 2.63 | 0 | 0 | 0 |
24/07/2013 |
2.84
|
2,000 | 2.99 | 2.99 | 2.84 | 0 | 0 | 0 |
23/07/2013 |
2.99
|
1,000 | 3.06 | 3.06 | 2.99 | 0 | 0 | 0 |
22/07/2013 |
3.06
|
1,600 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 |
19/07/2013 |
3.06
|
100 | 2.99 | 3.06 | 3.06 | 0 | 0 | 0 |
18/07/2013 |
2.99
|
200 | 2.77 | 2.99 | 2.99 | 0 | 0 | 0 |
17/07/2013 |
2.77
|
28,200 | 2.92 | 2.92 | 2.63 | 0 | 0 | 0 |
16/07/2013 |
2.92
|
9,500 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 |
15/07/2013 |
3.06
|
1,500 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 |
12/07/2013 |
3.06
|
5,200 | 2.92 | 3.06 | 2.92 | 0 | 0 | 0 |
11/07/2013 |
2.92
|
3,000 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
10/07/2013 |
2.92
|
12,800 | 3.06 | 3.06 | 2.84 | 0 | 0 | 0 |
09/07/2013 |
3.06
|
1,200 | 3.06 | 3.06 | 2.99 | 0 | 0 | 0 |
08/07/2013 |
3.06
|
8,200 | 2.92 | 3.06 | 2.70 | 0 | 0 | 0 |