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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-21) |
-1.06 | -42.57% | 9,324,900 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-25) |
-2.35 | -62.17% | 55,576,000 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-09-30) |
-3.97 | -73.52% | 198,084,300 | 272,362 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-05) |
-4.69 | -76.63% | 411,697,800 | 151 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-16) |
-4.08 | -74.06% | 622,613,860 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2013 |
4.65
|
11,030 | 4.69 | 4.69 | 4.62 | 0 | 0 | 0 |
01/07/2013 |
4.69
|
3,940 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 |
28/06/2013 |
4.73
|
4,920 | 4.76 | 4.76 | 4.73 | 0 | 0 | 0 |
27/06/2013 |
4.76
|
7,670 | 4.73 | 4.76 | 4.47 | 0 | 4,850 | -0.1 |
26/06/2013 |
4.73
|
4,200 | 4.50 | 4.73 | 4.50 | 0 | 0 | 0 |
25/06/2013 |
4.50
|
13,160 | 4.84 | 4.84 | 4.50 | 0 | 2,410 | -0.0 |
24/06/2013 |
4.84
|
19,630 | 5.06 | 5.06 | 4.84 | 0 | 0 | 0 |
21/06/2013 |
5.06
|
21,610 | 5.02 | 5.06 | 4.95 | 0 | 0 | 0 |
20/06/2013 |
5.02
|
19,560 | 5.10 | 5.10 | 4.99 | 0 | 0 | 0 |
19/06/2013 |
5.10
|
14,520 | 5.06 | 5.10 | 5.06 | 0 | 0 | 0 |
18/06/2013 |
5.06
|
9,750 | 5.06 | 5.10 | 5.06 | 100 | 0 | 0.0 |
17/06/2013 |
5.06
|
15,120 | 5.21 | 5.21 | 5.06 | 0 | 0 | 0 |
14/06/2013 |
5.21
|
14,700 | 5.21 | 5.21 | 5.17 | 0 | 0 | 0 |
13/06/2013 |
5.21
|
23,850 | 5.32 | 5.32 | 5.17 | 0 | 0 | 0 |
12/06/2013 |
5.32
|
17,110 | 5.29 | 5.32 | 5.21 | 0 | 0 | 0 |
11/06/2013 |
5.29
|
14,920 | 5.32 | 5.32 | 5.21 | 0 | 0 | 0 |
10/06/2013 |
5.32
|
26,540 | 5.40 | 5.40 | 5.29 | 0 | 0 | 0 |
07/06/2013 |
5.40
|
34,250 | 5.36 | 5.43 | 5.29 | 0 | 0 | 0 |
06/06/2013 |
5.36
|
9,000 | 5.40 | 5.40 | 5.32 | 0 | 0 | 0 |
05/06/2013 |
5.40
|
15,940 | 5.32 | 5.40 | 5.21 | 0 | 0 | 0 |
04/06/2013 |
5.32
|
9,100 | 5.40 | 5.40 | 5.32 | 0 | 0 | 0 |
03/06/2013 |
5.40
|
17,700 | 5.36 | 5.40 | 5.25 | 0 | 0 | 0 |
31/05/2013 |
5.36
|
3,820 | 5.43 | 5.43 | 5.25 | 0 | 0 | 0 |
30/05/2013 |
5.43
|
12,550 | 5.40 | 5.43 | 5.36 | 0 | 0 | 0 |
29/05/2013 |
5.40
|
27,630 | 5.47 | 5.55 | 5.40 | 0 | 0 | 0 |
28/05/2013 |
5.47
|
10,270 | 5.47 | 5.47 | 5.32 | 0 | 0 | 0 |
27/05/2013 |
5.47
|
28,690 | 5.36 | 5.47 | 5.02 | 0 | 0 | 0 |
24/05/2013 |
5.36
|
12,880 | 5.40 | 5.40 | 5.29 | 0 | 0 | 0 |
23/05/2013 |
5.40
|
8,950 | 5.43 | 5.43 | 5.40 | 0 | 0 | 0 |
22/05/2013 |
5.43
|
8,860 | 5.51 | 5.51 | 5.40 | 0 | 0 | 0 |
21/05/2013 |
5.51
|
18,250 | 5.47 | 5.55 | 5.47 | 0 | 0 | 0 |
20/05/2013 |
5.47
|
13,080 | 5.40 | 5.47 | 5.36 | 0 | 0 | 0 |
17/05/2013 |
5.40
|
15,070 | 5.40 | 5.43 | 5.32 | 0 | 0 | 0 |
16/05/2013 |
5.40
|
17,480 | 5.32 | 5.40 | 5.32 | 0 | 0 | 0 |
15/05/2013 |
5.32
|
8,080 | 5.21 | 5.32 | 5.21 | 0 | 0 | 0 |
14/05/2013 |
5.21
|
8,360 | 5.36 | 5.36 | 5.21 | 0 | 0 | 0 |
13/05/2013 |
5.36
|
18,690 | 5.36 | 5.43 | 5.36 | 0 | 0 | 0 |
10/05/2013 |
5.36
|
24,460 | 5.43 | 5.51 | 5.36 | 0 | 0 | 0 |
09/05/2013 |
5.43
|
14,920 | 5.32 | 5.47 | 5.29 | 0 | 0 | 0 |
08/05/2013 |
5.32
|
16,540 | 5.29 | 5.32 | 5.17 | 0 | 0 | 0 |
07/05/2013 |
5.29
|
24,300 | 5.25 | 5.32 | 5.17 | 0 | 0 | 0 |
06/05/2013 |
5.25
|
14,630 | 5.10 | 5.29 | 5.10 | 0 | 0 | 0 |
03/05/2013 |
5.10
|
20,350 | 5.10 | 5.14 | 5.02 | 0 | 0 | 0 |
02/05/2013 |
5.10
|
19,100 | 5.06 | 5.10 | 5.02 | 0 | 0 | 0 |
26/04/2013 |
5.06
|
25,570 | 5.06 | 5.14 | 5.02 | 0 | 0 | 0 |
25/04/2013 |
5.06
|
19,630 | 4.91 | 5.06 | 4.91 | 0 | 0 | 0 |
24/04/2013 |
4.91
|
10,560 | 4.84 | 4.91 | 4.84 | 0 | 0 | 0 |
23/04/2013 |
4.84
|
11,980 | 4.69 | 4.84 | 4.73 | 0 | 0 | 0 |
22/04/2013 |
4.69
|
6,100 | 4.69 | 4.73 | 4.58 | 0 | 0 | 0 |
18/04/2013 |
4.69
|
5,770 | 4.73 | 4.73 | 4.47 | 0 | 0 | 0 |
17/04/2013 |
4.73
|
5,420 | 4.69 | 4.73 | 4.65 | 0 | 0 | 0 |
16/04/2013 |
4.69
|
8,410 | 4.62 | 4.69 | 4.65 | 0 | 0 | 0 |
15/04/2013 |
4.62
|
8,030 | 4.84 | 4.84 | 4.62 | 0 | 0 | 0 |
12/04/2013 |
4.84
|
15,380 | 5.02 | 5.02 | 4.84 | 0 | 0 | 0 |
11/04/2013 |
5.02
|
9,250 | 5.02 | 5.06 | 4.99 | 100 | 0 | 0.0 |
10/04/2013 |
5.02
|
20,730 | 4.95 | 5.02 | 4.91 | 0 | 0 | 0 |
09/04/2013 |
4.95
|
10,550 | 4.99 | 5.02 | 4.95 | 0 | 0 | 0 |
08/04/2013 |
4.99
|
12,930 | 5.02 | 5.02 | 4.99 | 0 | 0 | 0 |
05/04/2013 |
5.02
|
5,620 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 |
04/04/2013 |
5.02
|
6,180 | 5.17 | 5.17 | 4.99 | 0 | 0 | 0 |
03/04/2013 |
5.17
|
7,740 | 5.14 | 5.17 | 5.10 | 0 | 0 | 0 |
02/04/2013 |
5.14
|
9,670 | 5.14 | 5.36 | 5.10 | 0 | 0 | 0 |
01/04/2013 |
5.14
|
17,070 | 5.02 | 5.14 | 4.84 | 0 | 0 | 0 |
29/03/2013 |
5.02
|
8,610 | 5.02 | 5.02 | 4.88 | 0 | 0 | 0 |
28/03/2013 |
5.02
|
15,100 | 5.17 | 5.43 | 5.02 | 0 | 0 | 0 |
27/03/2013 |
5.17
|
8,270 | 5.47 | 5.47 | 5.10 | 0 | 0 | 0 |
26/03/2013 |
5.47
|
17,780 | 5.51 | 5.55 | 5.47 | 0 | 0 | 0 |
25/03/2013 |
5.51
|
11,100 | 5.62 | 5.62 | 5.40 | 0 | 0 | 0 |
22/03/2013 |
5.62
|
8,040 | 5.84 | 5.92 | 5.55 | 0 | 0 | 0 |
21/03/2013 |
5.84
|
7,780 | 5.88 | 5.88 | 5.84 | 0 | 0 | 0 |
20/03/2013 |
5.88
|
6,230 | 5.84 | 5.88 | 5.81 | 0 | 0 | 0 |
19/03/2013 |
5.84
|
8,910 | 5.84 | 5.84 | 5.62 | 0 | 0 | 0 |
18/03/2013 |
5.84
|
4,910 | 5.99 | 6.18 | 5.77 | 0 | 0 | 0 |
15/03/2013 |
5.99
|
7,960 | 5.99 | 6.18 | 5.77 | 0 | 0 | 0 |
14/03/2013 |
5.99
|
14,930 | 5.92 | 5.99 | 5.77 | 0 | 0 | 0 |
13/03/2013 |
5.92
|
5,860 | 6.18 | 6.18 | 5.92 | 0 | 0 | 0 |
12/03/2013 |
6.18
|
7,030 | 6.22 | 6.22 | 6.14 | 550,000 | 550,000 | 0 |
11/03/2013 |
6.22
|
21,240 | 5.96 | 6.22 | 5.96 | 0 | 0 | 0 |
08/03/2013 |
5.96
|
8,550 | 5.84 | 5.96 | 5.88 | 0 | 0 | 0 |
07/03/2013 |
5.84
|
12,410 | 5.99 | 5.99 | 5.84 | 0 | 0 | 0 |
06/03/2013 |
5.99
|
4,000 | 5.96 | 5.99 | 5.96 | 0 | 0 | 0 |
05/03/2013 |
5.96
|
13,500 | 5.96 | 5.96 | 5.62 | 0 | 0 | 0 |
04/03/2013 |
5.96
|
7,000 | 6.18 | 6.18 | 5.96 | 0 | 0 | 0 |
01/03/2013 |
6.18
|
10,550 | 6.14 | 6.22 | 6.14 | 0 | 0 | 0 |
28/02/2013 |
6.14
|
23,180 | 5.77 | 6.14 | 5.96 | 0 | 0 | 0 |
27/02/2013 |
5.77
|
15,040 | 5.69 | 5.77 | 5.69 | 0 | 0 | 0 |
26/02/2013 |
5.69
|
23,590 | 6.10 | 6.10 | 5.69 | 0 | 0 | 0 |
25/02/2013 |
6.10
|
13,600 | 5.96 | 6.14 | 6.10 | 0 | 0 | 0 |
22/02/2013 |
5.96
|
16,170 | 5.96 | 6.10 | 5.92 | 0 | 0 | 0 |
21/02/2013 |
5.96
|
16,250 | 6.07 | 6.07 | 5.96 | 0 | 0 | 0 |
20/02/2013 |
6.07
|
25,290 | 5.99 | 6.07 | 5.58 | 0 | 0 | 0 |
19/02/2013 |
5.99
|
37,370 | 6.40 | 6.40 | 5.99 | 0 | 0 | 0 |
18/02/2013 |
6.40
|
37,620 | 6.07 | 6.48 | 6.03 | 0 | 0 | 0 |
08/02/2013 |
6.07
|
25,350 | 5.96 | 6.07 | 5.96 | 0 | 0 | 0 |
07/02/2013 |
5.96
|
24,730 | 5.96 | 6.03 | 5.96 | 0 | 0 | 0 |
06/02/2013 |
5.96
|
40,250 | 5.84 | 5.99 | 5.88 | 0 | 0 | 0 |
05/02/2013 |
5.84
|
25,620 | 6.10 | 6.10 | 5.84 | 0 | 0 | 0 |
04/02/2013 |
6.10
|
22,770 | 5.92 | 6.33 | 5.81 | 0 | 0 | 0 |
01/02/2013 |
5.92
|
41,200 | 6.14 | 6.14 | 5.84 | 0 | 0 | 0 |
31/01/2013 |
6.14
|
30,830 | 6.33 | 6.33 | 6.14 | 0 | 0 | 0 |