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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-24) |
0.88 | 1.88% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-26) |
10.15 | 26.82% | 314,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-10-03) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-06) |
10.65 | 28.50% | 976,279 | -11,980 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-17) |
25.50 | 113.29% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
5.40
|
10,000 | 5.40 | 5.40 | 5.38 | 0 | 5,000 | -0.1 |
22/11/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
21/11/2013 |
5.40
|
15,000 | 4.91 | 5.40 | 5.32 | 0 | 0 | 0 |
20/11/2013 |
4.91
|
700 | 4.53 | 4.91 | 4.91 | 0 | 0 | 0 |
19/11/2013 |
4.53
|
4,900 | 4.89 | 4.89 | 4.53 | 0 | 0 | 0 |
18/11/2013 |
4.89
|
100 | 5.42 | 5.42 | 4.89 | 0 | 0 | 0 |
15/11/2013 |
5.42
|
14,000 | 5.38 | 5.42 | 5.36 | 0 | 0 | 0 |
14/11/2013 |
5.38
|
4,000 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 |
13/11/2013 |
5.38
|
3,000 | 5.30 | 5.38 | 5.28 | 0 | 0 | 0 |
12/11/2013 |
5.30
|
3,000 | 5.28 | 5.30 | 5.19 | 0 | 0 | 0 |
11/11/2013 |
5.28
|
1,400 | 4.85 | 5.28 | 5.19 | 0 | 0 | 0 |
08/11/2013 |
4.85
|
3,800 | 4.72 | 4.85 | 4.81 | 0 | 0 | 0 |
07/11/2013 |
4.72
|
900 | 4.53 | 4.72 | 4.72 | 0 | 0 | 0 |
06/11/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
05/11/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
04/11/2013 |
4.53
|
500 | 4.68 | 4.68 | 4.53 | 0 | 0 | 0 |
01/11/2013 |
4.68
|
2,500 | 4.62 | 4.68 | 4.62 | 100 | 0 | 0.0 |
31/10/2013 |
4.62
|
1,000 | 4.53 | 4.62 | 4.62 | 0 | 0 | 0 |
30/10/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
29/10/2013 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
28/10/2013 |
4.53
|
100 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 |
25/10/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
24/10/2013 |
4.72
|
50 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
23/10/2013 |
4.72
|
21,100 | 4.57 | 4.72 | 4.25 | 0 | 0 | 0 |
22/10/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
21/10/2013 |
4.57
|
700 | 4.72 | 4.72 | 4.57 | 0 | 0 | 0 |
18/10/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
17/10/2013 |
4.72
|
1,000 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
16/10/2013 |
4.72
|
20,500 | 4.57 | 4.72 | 4.34 | 0 | 0 | 0 |
15/10/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
14/10/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
11/10/2013 |
4.57
|
4,500 | 4.53 | 4.68 | 4.57 | 0 | 0 | 0 |
10/10/2013 |
4.53
|
100 | 4.44 | 4.53 | 4.53 | 0 | 0 | 0 |
09/10/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
08/10/2013 |
4.44
|
6,300 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
07/10/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
04/10/2013 |
4.44
|
3,050 | 4.36 | 4.44 | 4.44 | 0 | 0 | 0 |
03/10/2013 |
4.36
|
6,000 | 4.72 | 4.72 | 4.36 | 0 | 0 | 0 |
02/10/2013 |
4.72
|
5,000 | 4.77 | 4.77 | 4.72 | 0 | 0 | 0 |
01/10/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
30/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
27/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
26/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
25/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
24/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
23/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
20/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
19/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
18/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
17/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
16/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
13/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
12/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
11/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
10/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
09/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
06/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
05/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
04/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
03/09/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
30/08/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
29/08/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
28/08/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
27/08/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
26/08/2013 |
4.77
|
100 | 4.81 | 4.81 | 4.77 | 0 | 0 | 0 |
23/08/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
22/08/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
21/08/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
20/08/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
19/08/2013 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
16/08/2013 |
4.81
|
100 | 4.72 | 4.81 | 4.81 | 0 | 0 | 0 |
15/08/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
14/08/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
13/08/2013 |
4.72
|
10,000 | 5.10 | 5.10 | 4.72 | 0 | 0 | 0 |
12/08/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
09/08/2013 |
5.10
|
800 | 4.91 | 5.10 | 4.91 | 0 | 300 | -0.0 |
08/08/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
07/08/2013 |
4.91
|
14,000 | 5.32 | 5.32 | 4.91 | 0 | 0 | 0 |
06/08/2013 |
5.32
|
400 | 4.87 | 5.32 | 5.32 | 0 | 0 | 0 |
05/08/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
02/08/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
01/08/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
31/07/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
30/07/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
29/07/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
26/07/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
25/07/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
24/07/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
23/07/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
22/07/2013 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
19/07/2013 |
4.87
|
300 | 4.91 | 4.91 | 4.87 | 0 | 0 | 0 |
18/07/2013 |
4.91
|
500 | 4.77 | 4.91 | 4.91 | 0 | 0 | 0 |
17/07/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
16/07/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
15/07/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
12/07/2013 |
4.77
|
1,700 | 4.72 | 4.77 | 4.77 | 1,700 | 0 | 0.0 |
11/07/2013 |
4.72
|
300 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
10/07/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
09/07/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
08/07/2013 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |