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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2013 |
4.48
|
13,430 | 4.38 | 4.48 | 4.29 | 0 | 0 | 0 |
14/11/2013 |
4.38
|
21,570 | 4.38 | 4.48 | 4.29 | 0 | 0 | 0 |
13/11/2013 |
4.38
|
3,750 | 4.34 | 4.48 | 4.29 | 0 | 0 | 0 |
12/11/2013 |
4.34
|
9,080 | 4.48 | 4.48 | 4.34 | 0 | 0 | 0 |
11/11/2013 |
4.48
|
13,460 | 4.43 | 4.48 | 4.38 | 0 | 0 | 0 |
08/11/2013 |
4.43
|
830 | 4.43 | 4.48 | 4.38 | 0 | 0 | 0 |
07/11/2013 |
4.43
|
39,870 | 4.29 | 4.43 | 4.29 | 0 | 0 | 0 |
06/11/2013 |
4.29
|
15,700 | 4.14 | 4.29 | 4.14 | 0 | 0 | 0 |
05/11/2013 |
4.14
|
47,600 | 4.14 | 4.19 | 4.14 | 0 | 0 | 0 |
04/11/2013 |
4.14
|
24,710 | 4.14 | 4.19 | 4.04 | 0 | 0 | 0 |
01/11/2013 |
4.14
|
5,160 | 4.09 | 4.14 | 3.99 | 0 | 0 | 0 |
31/10/2013 |
4.09
|
6,100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
30/10/2013 |
4.09
|
27,160 | 4.04 | 4.24 | 4.09 | 0 | 0 | 0 |
29/10/2013 |
4.04
|
5,680 | 3.80 | 4.04 | 4.04 | 0 | 0 | 0 |
28/10/2013 |
3.80
|
13,020 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 |
25/10/2013 |
3.99
|
540 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
24/10/2013 |
3.99
|
36,530 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
23/10/2013 |
3.99
|
5,730 | 3.99 | 4.14 | 3.90 | 0 | 0 | 0 |
22/10/2013 |
3.99
|
1,710 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 |
21/10/2013 |
3.99
|
230 | 3.90 | 3.99 | 3.95 | 0 | 0 | 0 |
18/10/2013 |
3.90
|
380 | 3.90 | 3.99 | 3.90 | 0 | 0 | 0 |
17/10/2013 |
3.90
|
14,390 | 3.85 | 4.04 | 3.90 | 0 | 0 | 0 |
16/10/2013 |
3.85
|
26,610 | 3.95 | 3.99 | 3.85 | 0 | 0 | 0 |
15/10/2013 |
3.95
|
13,750 | 3.99 | 4.04 | 3.95 | 0 | 1,000 | -0.0 |
14/10/2013 |
3.99
|
5,850 | 4.04 | 4.09 | 3.99 | 0 | 0 | 0 |
11/10/2013 |
4.04
|
590 | 4.04 | 4.09 | 3.99 | 0 | 0 | 0 |
10/10/2013 |
4.04
|
12,170 | 3.99 | 4.04 | 3.95 | 0 | 0 | 0 |
09/10/2013 |
3.99
|
1,640 | 4.04 | 4.04 | 3.95 | 0 | 40 | -0.0 |
08/10/2013 |
4.04
|
10,100 | 3.95 | 4.04 | 3.95 | 0 | 0 | 0 |
07/10/2013 |
3.95
|
6,340 | 3.90 | 3.95 | 3.90 | 0 | 0 | 0 |
04/10/2013 |
3.90
|
1,170 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
03/10/2013 |
3.90
|
950 | 3.85 | 3.90 | 3.85 | 0 | 0 | 0 |
02/10/2013 |
3.85
|
1,780 | 3.90 | 3.95 | 3.85 | 0 | 0 | 0 |
01/10/2013 |
3.90
|
9,230 | 3.90 | 3.95 | 3.90 | 0 | 0 | 0 |
30/09/2013 |
3.90
|
670 | 3.95 | 4.14 | 3.90 | 100 | 0 | 0.0 |
27/09/2013 |
3.95
|
8,730 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
26/09/2013 |
3.99
|
20 | 3.90 | 3.99 | 3.99 | 0 | 0 | 0 |
25/09/2013 |
3.90
|
1,650 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
24/09/2013 |
3.99
|
10 | 3.95 | 3.99 | 3.99 | 0 | 0 | 0 |
23/09/2013 |
3.95
|
160 | 3.85 | 3.95 | 3.90 | 0 | 0 | 0 |
20/09/2013 |
3.85
|
800 | 4.04 | 4.04 | 3.85 | 0 | 0 | 0 |
19/09/2013 |
4.04
|
2,010 | 3.90 | 4.04 | 3.85 | 0 | 0 | 0 |
18/09/2013 |
3.90
|
16,820 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
17/09/2013 |
3.90
|
3,100 | 3.90 | 3.95 | 3.90 | 0 | 0 | 0 |
16/09/2013 |
3.90
|
1,600 | 4.09 | 4.09 | 3.90 | 100 | 0 | 0.0 |
13/09/2013 |
4.09
|
7,030 | 3.99 | 4.09 | 3.90 | 0 | 0 | 0 |
12/09/2013 |
3.99
|
20 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 |
11/09/2013 |
3.99
|
680 | 3.95 | 4.09 | 3.95 | 200 | 0 | 0.0 |
10/09/2013 |
3.95
|
12,200 | 4.09 | 4.19 | 3.95 | 0 | 0 | 0 |
09/09/2013 |
4.09
|
10,010 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
06/09/2013 |
4.09
|
6,410 | 3.99 | 4.09 | 3.99 | 0 | 400 | -0.0 |
05/09/2013 |
3.99
|
23,130 | 3.90 | 3.99 | 3.90 | 0 | 10 | -0 |
04/09/2013 |
3.90
|
15,140 | 3.85 | 3.95 | 3.85 | 0 | 0 | 0 |
03/09/2013 |
3.85
|
4,610 | 3.85 | 3.90 | 3.85 | 0 | 0 | 0 |
30/08/2013 |
3.85
|
3,370 | 3.90 | 3.99 | 3.85 | 0 | 0 | 0 |
29/08/2013 |
3.90
|
5,650 | 3.95 | 3.95 | 3.90 | 0 | 0 | 0 |
28/08/2013 |
3.95
|
770 | 3.95 | 4.09 | 3.90 | 0 | 0 | 0 |
27/08/2013 |
3.95
|
1,940 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
26/08/2013 |
4.09
|
2,520 | 4.09 | 4.09 | 3.99 | 0 | 0 | 0 |
23/08/2013 |
4.09
|
5,490 | 4.04 | 4.09 | 3.99 | 0 | 0 | 0 |
22/08/2013 |
4.04
|
20 | 4.04 | 4.14 | 4.04 | 10 | 0 | 0.0 |
21/08/2013 |
4.04
|
111,110 | 4.34 | 4.34 | 4.04 | 0 | 0 | 0 |
20/08/2013 |
4.34
|
38,780 | 4.38 | 4.38 | 4.09 | 0 | 0 | 0 |
19/08/2013 |
4.38
|
8,080 | 4.38 | 4.38 | 4.19 | 0 | 0 | 0 |
16/08/2013 |
4.38
|
200 | 4.34 | 4.38 | 4.38 | 0 | 0 | 0 |
15/08/2013 |
4.34
|
12,050 | 4.29 | 4.34 | 4.29 | 0 | 0 | 0 |
14/08/2013 |
4.29
|
2,400 | 4.19 | 4.29 | 4.24 | 0 | 0 | 0 |
13/08/2013 |
4.19
|
2,120 | 4.24 | 4.24 | 4.19 | 0 | 0 | 0 |
12/08/2013 |
4.24
|
620 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
09/08/2013 |
4.24
|
12,820 | 4.29 | 4.34 | 4.24 | 0 | 0 | 0 |
08/08/2013 |
4.29
|
20 | 4.29 | 4.34 | 4.29 | 0 | 0 | 0 |
07/08/2013 |
4.29
|
2,510 | 4.29 | 4.34 | 4.29 | 0 | 0 | 0 |
06/08/2013 |
4.29
|
70 | 4.34 | 4.38 | 4.29 | 0 | 0 | 0 |
05/08/2013 |
4.34
|
2,460 | 4.29 | 4.34 | 4.29 | 0 | 0 | 0 |
02/08/2013 |
4.29
|
350 | 4.34 | 4.38 | 4.29 | 0 | 0 | 0 |
01/08/2013 |
4.34
|
2,320 | 4.34 | 4.34 | 4.29 | 0 | 1,490 | -0.0 |
31/07/2013 |
4.34
|
2,330 | 4.34 | 4.38 | 4.29 | 0 | 1,500 | -0.0 |
30/07/2013 |
4.34
|
6,020 | 4.38 | 4.38 | 4.34 | 0 | 6,000 | -0.1 |
29/07/2013 |
4.38
|
4,580 | 4.34 | 4.53 | 4.34 | 0 | 0 | 0 |
26/07/2013 |
4.34
|
2,880 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 |
25/07/2013 |
4.38
|
8,110 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 |
24/07/2013 |
4.38
|
16,630 | 4.43 | 4.53 | 4.38 | 0 | 0 | 0 |
23/07/2013 |
4.43
|
4,060 | 4.43 | 4.43 | 4.38 | 0 | 0 | 0 |
22/07/2013 |
4.43
|
7,050 | 4.43 | 4.43 | 4.38 | 0 | 0 | 0 |
19/07/2013 |
4.43
|
23,970 | 4.43 | 4.58 | 4.43 | 0 | 0 | 0 |
18/07/2013 |
4.43
|
8,030 | 4.43 | 4.48 | 4.43 | 0 | 0 | 0 |
17/07/2013 |
4.43
|
20,140 | 4.43 | 4.53 | 4.43 | 0 | 0 | 0 |
16/07/2013 |
4.43
|
8,030 | 4.43 | 4.53 | 4.43 | 0 | 0 | 0 |
15/07/2013 |
4.43
|
4,440 | 4.43 | 4.53 | 4.43 | 2,000 | 0 | 0.0 |
12/07/2013 |
4.43
|
5,690 | 4.43 | 4.58 | 4.43 | 80 | 0 | 0.0 |
11/07/2013 |
4.43
|
4,940 | 4.48 | 4.53 | 4.38 | 0 | 0 | 0 |
10/07/2013 |
4.48
|
3,720 | 4.48 | 4.58 | 4.48 | 0 | 0 | 0 |
09/07/2013 |
4.48
|
11,210 | 4.58 | 4.63 | 4.48 | 0 | 0 | 0 |
08/07/2013 |
4.58
|
2,890 | 4.68 | 4.68 | 4.53 | 0 | 0 | 0 |
05/07/2013 |
4.68
|
2,540 | 4.68 | 4.68 | 4.58 | 0 | 0 | 0 |
04/07/2013 |
4.68
|
2,320 | 4.63 | 4.68 | 4.63 | 100 | 0 | 0.0 |
03/07/2013 |
4.63
|
21,260 | 4.63 | 4.68 | 4.58 | 2,300 | 0 | 0.0 |
02/07/2013 |
4.63
|
30,300 | 4.53 | 4.63 | 4.48 | 0 | 0 | 0 |
01/07/2013 |
4.53
|
12,570 | 4.48 | 4.53 | 4.48 | 5,000 | 0 | 0.0 |
28/06/2013 |
4.48
|
13,240 | 4.53 | 4.63 | 4.48 | 0 | 0 | 0 |