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 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2013 |
5.81
|
300 | 5.28 | 5.81 | 4.76 | 0 | 0 | 0 |
22/11/2013 |
5.28
|
300 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
21/11/2013 |
5.28
|
100 | 6.18 | 6.18 | 5.28 | 0 | 0 | 0 |
20/11/2013 |
6.18
|
0 | 5.87 | 6.18 | 6.18 | 0 | 0 | 0 |
19/11/2013 |
5.87
|
5,000 | 5.34 | 5.87 | 5.87 | 0 | 0 | 0 |
18/11/2013 |
5.34
|
6,800 | 4.88 | 5.34 | 5.34 | 0 | 0 | 0 |
15/11/2013 |
4.88
|
4,000 | 4.45 | 4.88 | 4.88 | 0 | 0 | 0 |
14/11/2013 |
4.45
|
3,400 | 4.05 | 4.45 | 4.29 | 0 | 0 | 0 |
13/11/2013 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
12/11/2013 |
4.05
|
2,200 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 |
11/11/2013 |
3.98
|
2,100 | 3.89 | 3.98 | 3.98 | 0 | 0 | 0 |
08/11/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
07/11/2013 |
3.89
|
300 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
06/11/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
05/11/2013 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
04/11/2013 |
3.89
|
1,000 | 3.95 | 3.95 | 3.89 | 0 | 0 | 0 |
01/11/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
31/10/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
30/10/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
29/10/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
28/10/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
25/10/2013 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
24/10/2013 |
3.95
|
2,400 | 3.86 | 3.95 | 3.95 | 0 | 0 | 0 |
23/10/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
22/10/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
21/10/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
18/10/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
17/10/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
16/10/2013 |
3.86
|
200 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
15/10/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
14/10/2013 |
3.86
|
2,100 | 3.71 | 3.86 | 3.71 | 0 | 0 | 0 |
11/10/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
10/10/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
09/10/2013 |
3.71
|
1,000 | 3.52 | 3.71 | 3.71 | 0 | 1,000 | -0.0 |
08/10/2013 |
3.52
|
200 | 3.86 | 3.86 | 3.52 | 0 | 0 | 0 |
07/10/2013 |
3.86
|
1,500 | 3.74 | 3.86 | 3.86 | 0 | 0 | 0 |
04/10/2013 |
3.74
|
1,500 | 3.98 | 3.98 | 3.74 | 0 | 0 | 0 |
03/10/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
02/10/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
01/10/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
30/09/2013 |
3.98
|
1,700 | 3.74 | 3.98 | 3.98 | 0 | 0 | 0 |
27/09/2013 |
3.74
|
9,000 | 4.08 | 4.08 | 3.74 | 0 | 0 | 0 |
26/09/2013 |
4.08
|
3,900 | 3.71 | 4.08 | 4.08 | 0 | 0 | 0 |
25/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
24/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
23/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
20/09/2013 |
3.71
|
1,700 | 3.77 | 3.77 | 3.71 | 0 | 1,700 | -0.0 |
19/09/2013 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
18/09/2013 |
3.77
|
14,700 | 3.71 | 3.77 | 3.77 | 0 | 0 | 0 |
17/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
16/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
13/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
12/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
11/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
10/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
09/09/2013 |
3.71
|
500 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
06/09/2013 |
3.71
|
100 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
05/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
04/09/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
03/09/2013 |
3.71
|
1,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
30/08/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
29/08/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
28/08/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
27/08/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
26/08/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
23/08/2013 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
22/08/2013 |
3.71
|
2,000 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
21/08/2013 |
3.71
|
200 | 3.68 | 3.71 | 3.71 | 0 | 0 | 0 |
20/08/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
19/08/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
16/08/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
15/08/2013 |
3.68
|
100 | 3.37 | 3.68 | 3.68 | 0 | 0 | 0 |
14/08/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
13/08/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
12/08/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
09/08/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
08/08/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
07/08/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
06/08/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
05/08/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
02/08/2013 |
3.37
|
100 | 3.68 | 3.68 | 3.37 | 0 | 0 | 0 |
01/08/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
31/07/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
30/07/2013 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
29/07/2013 |
3.68
|
500 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 |
26/07/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
25/07/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
24/07/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
23/07/2013 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
22/07/2013 |
3.74
|
10,900 | 3.68 | 3.74 | 3.64 | 0 | 0 | 0 |
19/07/2013 |
3.68
|
500 | 3.37 | 3.68 | 3.68 | 0 | 0 | 0 |
18/07/2013 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
17/07/2013 |
3.37
|
300 | 3.58 | 3.58 | 3.37 | 0 | 0 | 0 |
16/07/2013 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
15/07/2013 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
12/07/2013 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
11/07/2013 |
3.58
|
400 | 3.27 | 3.58 | 3.58 | 0 | 0 | 0 |
10/07/2013 |
3.27
|
100 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 |
09/07/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
08/07/2013 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |