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) |
0.10 | 2% | 58,400 | 0 | 0 |
4.90
5.40
5.10
|
2 tháng
(2024-07-22) |
-0.30 | -5.56% | 123,100 | 0 | 0 |
4.90
5.70
5.10
|
3 tháng
(2024-06-21) |
-0.70 | -12.07% | 387,000 | 0 | 0 |
4.90
6
5.10
|
6 tháng
(2024-03-25) |
-0.20 | -3.77% | 1,532,200 | -44 | -0.0 |
4.90
6.10
5.10
|
12 tháng
(2023-09-25) |
-1.70 | -25% | 2,515,100 | -44 | -0.0 |
4.90
6.80
5.10
|
24 tháng
(2022-09-30) |
-8.30 | -61.94% | 4,874,195 | -8,471 | -0.0 |
4.90
13.40
5.10
|
36 tháng
(2021-10-05) |
-13.80 | -73.02% | 22,136,078 | -9,303 | 0.4 |
4.90
28.20
5.10
|
60 tháng
(2019-10-16) |
-21.20 | -80.61% | 25,221,646 | -388,765 | -5.5 |
4.90
44
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
4.91
|
3,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
22/11/2013 |
4.91
|
8,000 | 4.86 | 4.91 | 4.82 | 0 | 200 | -0.0 |
21/11/2013 |
4.86
|
300 | 4.86 | 5.11 | 4.86 | 100 | 100 | 0 |
20/11/2013 |
4.86
|
200 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 |
19/11/2013 |
4.86
|
1,900 | 5.20 | 5.20 | 4.77 | 0 | 0 | 0 |
18/11/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
15/11/2013 |
5.20
|
500 | 5.11 | 5.20 | 5.06 | 100 | 0 | 0.0 |
14/11/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
13/11/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
12/11/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
11/11/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
08/11/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
07/11/2013 |
5.11
|
400 | 5.11 | 5.11 | 4.86 | 400 | 0 | 0.0 |
06/11/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
05/11/2013 |
5.11
|
4,300 | 5.11 | 5.11 | 4.67 | 100 | 0 | 0.0 |
04/11/2013 |
5.11
|
2,100 | 4.86 | 5.11 | 4.72 | 1,100 | 0 | 0.0 |
01/11/2013 |
4.86
|
300 | 4.91 | 4.91 | 4.72 | 100 | 0 | 0.0 |
31/10/2013 |
4.91
|
200 | 4.96 | 4.96 | 4.77 | 100 | 0 | 0.0 |
30/10/2013 |
4.96
|
2,800 | 4.96 | 4.96 | 4.96 | 2,800 | 0 | 0.0 |
29/10/2013 |
4.96
|
6,700 | 4.86 | 4.96 | 4.77 | 100 | 0 | 0.0 |
28/10/2013 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
25/10/2013 |
4.86
|
500 | 4.77 | 4.86 | 4.47 | 300 | 0 | 0.0 |
24/10/2013 |
4.77
|
300 | 4.82 | 4.82 | 4.57 | 100 | 0 | 0.0 |
23/10/2013 |
4.82
|
3,600 | 4.38 | 4.82 | 4.23 | 100 | 0 | 0.0 |
22/10/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
21/10/2013 |
4.38
|
1,100 | 4.38 | 4.38 | 4.23 | 100 | 0 | 0.0 |
18/10/2013 |
4.38
|
100 | 4.23 | 4.38 | 4.38 | 100 | 0 | 0.0 |
17/10/2013 |
4.23
|
300 | 4.13 | 4.38 | 4.23 | 100 | 0 | 0.0 |
16/10/2013 |
4.13
|
200 | 4.38 | 4.38 | 4.13 | 0 | 0 | 0 |
15/10/2013 |
4.38
|
200 | 4.67 | 4.67 | 4.38 | 0 | 0 | 0 |
14/10/2013 |
4.67
|
300 | 4.28 | 4.67 | 4.18 | 100 | 200 | -0.0 |
11/10/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
10/10/2013 |
4.28
|
100 | 4.38 | 4.38 | 4.28 | 0 | 0 | 0 |
09/10/2013 |
4.38
|
200 | 4.82 | 4.96 | 4.38 | 100 | 0 | 0.0 |
08/10/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
07/10/2013 |
4.82
|
100 | 4.62 | 4.82 | 4.82 | 100 | 0 | 0.0 |
04/10/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
03/10/2013 |
4.62
|
100 | 4.91 | 4.91 | 4.62 | 0 | 0 | 0 |
02/10/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
01/10/2013 |
4.91
|
100 | 4.57 | 4.91 | 4.91 | 100 | 0 | 0.0 |
30/09/2013 |
4.57
|
500 | 4.86 | 4.86 | 4.57 | 0 | 0 | 0 |
27/09/2013 |
4.86
|
1,500 | 4.96 | 4.96 | 4.57 | 1,000 | 0 | 0.0 |
26/09/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
25/09/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
24/09/2013 |
4.96
|
300 | 4.62 | 4.96 | 4.67 | 300 | 0 | 0.0 |
23/09/2013 |
4.62
|
2,700 | 4.67 | 4.67 | 4.23 | 1,200 | 0 | 0.0 |
20/09/2013 |
4.67
|
100 | 4.28 | 4.67 | 4.67 | 100 | 0 | 0.0 |
19/09/2013 |
4.28
|
16,500 | 4.72 | 4.72 | 4.28 | 0 | 0 | 0 |
18/09/2013 |
4.72
|
1,100 | 4.96 | 4.96 | 4.47 | 100 | 0 | 0.0 |
17/09/2013 |
4.96
|
5,800 | 4.96 | 4.96 | 4.82 | 5,800 | 0 | 0.1 |
16/09/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
13/09/2013 |
4.96
|
400 | 5.01 | 5.01 | 4.96 | 0 | 0 | 0 |
12/09/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
11/09/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
10/09/2013 |
5.01
|
8,100 | 4.86 | 5.01 | 4.86 | 8,100 | 0 | 0.1 |
09/09/2013 |
4.86
|
6,700 | 5.06 | 5.06 | 4.57 | 6,100 | 0 | 0.1 |
06/09/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
05/09/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
04/09/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
03/09/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
30/08/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
29/08/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
28/08/2013 |
5.06
|
100 | 4.67 | 5.06 | 5.06 | 100 | 0 | 0.0 |
27/08/2013 |
4.67
|
100 | 4.47 | 4.67 | 4.67 | 100 | 0 | 0.0 |
26/08/2013 |
4.47
|
226 | 4.96 | 4.96 | 4.47 | 0 | 0 | 0 |
23/08/2013 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
22/08/2013 |
4.96
|
100 | 4.62 | 4.96 | 4.96 | 100 | 0 | 0.0 |
21/08/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
20/08/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
19/08/2013 |
4.62
|
1,300 | 5.11 | 5.11 | 4.62 | 100 | 0 | 0.0 |
16/08/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
15/08/2013 |
5.11
|
6,100 | 5.01 | 5.11 | 4.52 | 6,000 | 0 | 0.1 |
14/08/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
13/08/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
12/08/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
09/08/2013 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
08/08/2013 |
5.01
|
300 | 5.11 | 5.11 | 4.67 | 100 | 0 | 0.0 |
07/08/2013 |
5.11
|
700 | 5.40 | 5.74 | 4.86 | 500 | 0 | 0.0 |
06/08/2013 |
5.40
|
400 | 4.91 | 5.40 | 4.77 | 400 | 0 | 0.0 |
05/08/2013 |
4.91
|
400 | 4.77 | 4.91 | 4.62 | 400 | 0 | 0.0 |
02/08/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
01/08/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
31/07/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
30/07/2013 |
4.77
|
100 | 4.57 | 4.77 | 4.77 | 100 | 0 | 0.0 |
29/07/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
26/07/2013 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
25/07/2013 |
4.57
|
3,200 | 4.47 | 4.82 | 4.43 | 200 | 0 | 0.0 |
24/07/2013 |
4.47
|
2,600 | 4.62 | 4.86 | 4.47 | 600 | 0 | 0.0 |
23/07/2013 |
4.62
|
4,000 | 4.38 | 4.62 | 4.38 | 4,000 | 0 | 0.0 |
22/07/2013 |
4.38
|
100 | 4.72 | 4.72 | 4.38 | 100 | 0 | 0.0 |
19/07/2013 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
18/07/2013 |
4.72
|
600 | 4.38 | 4.72 | 4.38 | 600 | 0 | 0.0 |
17/07/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
16/07/2013 |
4.38
|
500 | 4.77 | 4.77 | 4.38 | 0 | 0 | 0 |
15/07/2013 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
12/07/2013 |
4.77
|
200 | 4.62 | 4.77 | 4.62 | 200 | 0 | 0.0 |
11/07/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
10/07/2013 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
09/07/2013 |
4.62
|
200 | 4.82 | 4.82 | 4.38 | 100 | 0 | 0.0 |
08/07/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |