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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-24) |
-2.10 | -14.19% | 6,900 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-26) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-10-03) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-06) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-17) |
5.27 | 70.84% | 936,433 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
5.01
|
7,200 | 4.92 | 5.01 | 5.01 | 0 | 0 | 0 |
22/11/2013 |
4.92
|
2,800 | 4.76 | 4.92 | 4.92 | 0 | 0 | 0 |
21/11/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
20/11/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
19/11/2013 |
4.76
|
8,800 | 4.80 | 5.01 | 4.76 | 0 | 0 | 0 |
18/11/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
15/11/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
14/11/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
13/11/2013 |
4.80
|
900 | 4.71 | 4.80 | 4.76 | 0 | 0 | 0 |
12/11/2013 |
4.71
|
2,300 | 4.71 | 4.80 | 4.71 | 0 | 0 | 0 |
11/11/2013 |
4.71
|
1,300 | 4.67 | 4.71 | 4.71 | 0 | 0 | 0 |
08/11/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
07/11/2013 |
4.67
|
300 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
06/11/2013 |
4.67
|
2,000 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
05/11/2013 |
4.67
|
1,000 | 4.63 | 4.67 | 4.67 | 0 | 0 | 0 |
04/11/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
01/11/2013 |
4.63
|
1,500 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
31/10/2013 |
4.63
|
1,800 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
30/10/2013 |
4.63
|
150 | 4.67 | 4.67 | 4.63 | 0 | 0 | 0 |
29/10/2013 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
28/10/2013 |
4.67
|
4,500 | 4.63 | 4.67 | 4.30 | 0 | 3,500 | -0.0 |
25/10/2013 |
4.63
|
300 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
24/10/2013 |
4.63
|
550 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
23/10/2013 |
4.63
|
44,300 | 4.80 | 4.80 | 4.59 | 0 | 42,800 | -0.5 |
22/10/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
21/10/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/10/2013 |
4.80
|
2,100 | 4.59 | 4.80 | 4.67 | 100 | 0 | 0.0 |
17/10/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
16/10/2013 |
4.59
|
1,300 | 4.80 | 4.84 | 4.59 | 100 | 0 | 0.0 |
15/10/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
14/10/2013 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
11/10/2013 |
4.80
|
900 | 4.63 | 4.80 | 4.63 | 100 | 0 | 0.0 |
10/10/2013 |
4.63
|
100 | 4.80 | 4.80 | 4.63 | 0 | 0 | 0 |
09/10/2013 |
4.80
|
5,000 | 4.59 | 4.80 | 4.59 | 100 | 0 | 0.0 |
08/10/2013 |
4.59
|
100 | 4.76 | 4.76 | 4.59 | 0 | 0 | 0 |
07/10/2013 |
4.76
|
200 | 4.76 | 4.76 | 4.59 | 100 | 0 | 0.0 |
04/10/2013 |
4.76
|
100 | 4.63 | 4.76 | 4.76 | 100 | 0 | 0.0 |
03/10/2013 |
4.63
|
1,100 | 4.88 | 4.88 | 4.63 | 0 | 0 | 0 |
02/10/2013 |
4.88
|
3,200 | 4.76 | 4.88 | 4.59 | 100 | 0 | 0.0 |
01/10/2013 |
4.76
|
4,000 | 4.59 | 4.88 | 4.17 | 200 | 0 | 0.0 |
30/09/2013 |
4.59
|
1,000 | 4.71 | 4.71 | 4.59 | 0 | 0 | 0 |
27/09/2013 |
4.71
|
1,100 | 4.71 | 4.71 | 4.63 | 900 | 0 | 0.0 |
26/09/2013 |
4.71
|
700 | 4.51 | 4.88 | 4.71 | 0 | 0 | 0 |
25/09/2013 |
4.51
|
2,500 | 4.13 | 4.51 | 4.51 | 0 | 2,500 | -0.0 |
24/09/2013 |
4.13
|
1,200 | 4.34 | 4.76 | 4.13 | 200 | 0 | 0.0 |
23/09/2013 |
4.34
|
400 | 4.80 | 4.80 | 4.34 | 0 | 0 | 0 |
20/09/2013 |
4.80
|
2,100 | 4.76 | 4.80 | 4.59 | 100 | 0 | 0.0 |
19/09/2013 |
4.76
|
14,150 | 4.38 | 4.76 | 4.42 | 100 | 0 | 0.0 |
18/09/2013 |
4.38
|
1,000 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
17/09/2013 |
4.38
|
3,400 | 4.80 | 4.80 | 4.38 | 0 | 0 | 0 |
16/09/2013 |
4.80
|
300 | 4.59 | 4.80 | 4.59 | 300 | 0 | 0.0 |
13/09/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
12/09/2013 |
4.59
|
200 | 4.80 | 4.80 | 4.42 | 100 | 0 | 0.0 |
11/09/2013 |
4.80
|
4,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
10/09/2013 |
4.80
|
400 | 4.55 | 4.80 | 4.80 | 400 | 0 | 0.0 |
09/09/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
06/09/2013 |
4.55
|
200 | 4.55 | 4.55 | 4.55 | 200 | 0 | 0.0 |
05/09/2013 |
4.55
|
1,900 | 5.05 | 5.05 | 4.55 | 100 | 0 | 0.0 |
04/09/2013 |
5.05
|
200 | 5.05 | 5.05 | 4.59 | 100 | 0 | 0.0 |
03/09/2013 |
5.05
|
100 | 4.59 | 5.05 | 5.05 | 100 | 0 | 0.0 |
30/08/2013 |
4.59
|
100 | 4.92 | 4.92 | 4.59 | 0 | 0 | 0 |
29/08/2013 |
4.92
|
1,100 | 4.59 | 4.92 | 4.92 | 100 | 0 | 0.0 |
28/08/2013 |
4.59
|
3,700 | 4.76 | 4.84 | 4.30 | 500 | 0 | 0.0 |
27/08/2013 |
4.76
|
200 | 4.80 | 4.92 | 4.76 | 0 | 0 | 0 |
26/08/2013 |
4.80
|
4,900 | 4.84 | 4.84 | 4.67 | 3,000 | 3,000 | 0 |
23/08/2013 |
4.84
|
5,100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
22/08/2013 |
4.84
|
500 | 4.96 | 4.96 | 4.84 | 0 | 0 | 0 |
21/08/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
20/08/2013 |
4.96
|
44,800 | 5.05 | 5.05 | 4.88 | 0 | 43,400 | -0.5 |
19/08/2013 |
5.05
|
7,400 | 5.01 | 5.05 | 4.63 | 100 | 0 | 0.0 |
16/08/2013 |
5.01
|
7,100 | 5.13 | 5.13 | 4.92 | 100 | 0 | 0.0 |
15/08/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
14/08/2013 |
5.13
|
200 | 5.26 | 5.26 | 4.76 | 100 | 0 | 0.0 |
13/08/2013 |
5.26
|
100 | 5.01 | 5.26 | 5.26 | 0 | 0 | 0 |
12/08/2013 |
5.01
|
6,200 | 5.42 | 5.42 | 4.92 | 0 | 0 | 0 |
09/08/2013 |
5.42
|
8,300 | 5.01 | 5.42 | 4.59 | 6,300 | 5,900 | 0.0 |
08/08/2013 |
5.01
|
15,900 | 4.80 | 5.01 | 4.55 | 10,900 | 15,700 | -0.1 |
07/08/2013 |
4.80
|
2,900 | 4.84 | 4.84 | 4.80 | 2,500 | 0 | 0.0 |
06/08/2013 |
4.84
|
6,800 | 4.84 | 4.84 | 4.84 | 6,800 | 0 | 0.1 |
05/08/2013 |
4.84
|
3,000 | 4.84 | 4.84 | 4.84 | 2,400 | 0 | 0.0 |
02/08/2013 |
4.84
|
7,600 | 4.84 | 4.84 | 4.84 | 7,600 | 0 | 0.1 |
01/08/2013 |
4.84
|
2,000 | 4.80 | 4.84 | 4.84 | 2,000 | 0 | 0.0 |
31/07/2013 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
30/07/2013 |
4.80
|
200 | 4.59 | 4.80 | 4.59 | 200 | 0 | 0.0 |
29/07/2013 |
4.59
|
200 | 4.76 | 4.76 | 4.59 | 200 | 0 | 0.0 |
26/07/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
25/07/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
24/07/2013 |
4.76
|
200 | 5.01 | 5.01 | 4.51 | 100 | 0 | 0.0 |
23/07/2013 |
5.01
|
600 | 5.01 | 5.01 | 4.59 | 300 | 0 | 0.0 |
22/07/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
19/07/2013 |
5.01
|
300 | 4.76 | 5.01 | 4.76 | 300 | 0 | 0.0 |
18/07/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
17/07/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
16/07/2013 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
15/07/2013 |
4.76
|
1,000 | 4.42 | 4.76 | 4.46 | 500 | 0 | 0.0 |
12/07/2013 |
4.42
|
1,000 | 4.59 | 4.59 | 4.42 | 0 | 0 | 0 |
11/07/2013 |
4.59
|
400 | 4.55 | 4.59 | 4.46 | 0 | 0 | 0 |
10/07/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
09/07/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
08/07/2013 |
4.55
|
31,600 | 4.55 | 4.63 | 4.38 | 2,400 | 15,000 | -0.1 |