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) |
-0.20 | -4.65% | 150,500 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.50 | -10.87% | 429,700 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-21) |
-0.70 | -14.58% | 1,358,300 | -79,600 | -0.4 |
4
4.80
4.20
|
6 tháng
(2024-03-25) |
0 | 0% | 3,687,300 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-25) |
-0.80 | -16.33% | 5,549,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-09-30) |
-0.80 | -16.33% | 11,977,529 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-05) |
-4 | -49.38% | 33,889,259 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-16) |
-1.36 | -24.91% | 45,916,253 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
5.28
|
4,400 | 5.28 | 5.28 | 4.82 | 0 | 4,300 | -0.0 |
02/07/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
01/07/2013 |
5.28
|
1,200 | 4.91 | 5.37 | 4.55 | 500 | 0 | 0.0 |
28/06/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
27/06/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
26/06/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
25/06/2013 |
4.91
|
1,100 | 4.91 | 4.91 | 4.55 | 0 | 100 | -0.0 |
24/06/2013 |
4.91
|
1,000 | 5.00 | 5.00 | 4.91 | 0 | 1,000 | -0.0 |
21/06/2013 |
5.00
|
3,000 | 5.28 | 5.28 | 5.00 | 0 | 0 | 0 |
20/06/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
19/06/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
18/06/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
17/06/2013 |
5.28
|
1,700 | 5.64 | 5.64 | 5.10 | 400 | 0 | 0.0 |
14/06/2013 |
5.64
|
100 | 5.37 | 5.64 | 5.64 | 0 | 0 | 0 |
13/06/2013 |
5.37
|
12,200 | 5.37 | 5.37 | 5.37 | 0 | 10,000 | -0.1 |
12/06/2013 |
5.37
|
10,000 | 5.37 | 5.37 | 5.37 | 0 | 5,000 | -0.0 |
11/06/2013 |
5.37
|
25,600 | 5.37 | 5.37 | 5.37 | 0 | 5,000 | -0.0 |
10/06/2013 |
5.37
|
82,000 | 5.37 | 5.37 | 5.37 | 0 | 10,600 | -0.1 |
07/06/2013 |
5.37
|
0 | 5.28 | 5.37 | 5.37 | 0 | 0 | 0 |
06/06/2013 |
5.28
|
41,000 | 5.37 | 5.46 | 5.28 | 0 | 9,400 | -0.1 |
05/06/2013 |
5.37
|
12,400 | 5.37 | 5.46 | 5.37 | 0 | 0 | 0 |
04/06/2013 |
5.37
|
192,700 | 4.91 | 5.37 | 5.00 | 100 | 4,600 | -0.0 |
03/06/2013 |
4.91
|
12,000 | 4.91 | 4.91 | 4.73 | 0 | 0 | 0 |
31/05/2013 |
4.91
|
6,000 | 5.10 | 5.10 | 4.91 | 0 | 0 | 0 |
30/05/2013 |
5.10
|
28,000 | 4.73 | 5.19 | 4.82 | 0 | 2,400 | -0.0 |
29/05/2013 |
4.73
|
3,000 | 4.73 | 4.73 | 4.73 | 0 | 3,000 | -0.0 |
28/05/2013 |
4.73
|
500 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
27/05/2013 |
4.73
|
5,100 | 4.73 | 4.91 | 4.73 | 0 | 5,000 | -0.0 |
24/05/2013 |
4.73
|
1,900 | 4.73 | 4.73 | 4.73 | 1,900 | 0 | 0.0 |
23/05/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
22/05/2013 |
4.73
|
10,000 | 4.64 | 4.73 | 4.73 | 0 | 0 | 0 |
21/05/2013 |
4.64
|
28,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
20/05/2013 |
4.64
|
5,300 | 4.91 | 4.91 | 4.55 | 0 | 0 | 0 |
17/05/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
16/05/2013 |
4.91
|
100 | 4.64 | 4.91 | 4.91 | 0 | 0 | 0 |
15/05/2013 |
4.64
|
17,000 | 4.46 | 4.64 | 4.46 | 0 | 17,000 | -0.1 |
14/05/2013 |
4.46
|
7,000 | 4.55 | 4.55 | 4.46 | 0 | 7,000 | -0.0 |
13/05/2013 |
4.55
|
1,900 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
10/05/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
09/05/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
08/05/2013 |
4.55
|
10,000 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
07/05/2013 |
4.55
|
100 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 |
06/05/2013 |
4.73
|
5,000 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
03/05/2013 |
4.73
|
12,600 | 4.73 | 4.73 | 4.55 | 3,000 | 0 | 0.0 |
02/05/2013 |
4.73
|
3,900 | 4.73 | 4.73 | 4.73 | 3,900 | 0 | 0.0 |
26/04/2013 |
4.73
|
5,000 | 4.91 | 4.91 | 4.73 | 5,000 | 0 | 0.0 |
25/04/2013 |
4.91
|
2,100 | 4.82 | 4.91 | 4.55 | 0 | 0 | 0 |
24/04/2013 |
4.82
|
100 | 4.73 | 4.82 | 4.82 | 100 | 0 | 0.0 |
23/04/2013 |
4.73
|
3,900 | 4.55 | 4.82 | 4.73 | 2,900 | 0 | 0.0 |
22/04/2013 |
4.55
|
17,100 | 4.64 | 4.73 | 4.55 | 0 | 0 | 0 |
18/04/2013 |
4.64
|
100 | 4.55 | 4.64 | 4.64 | 100 | 0 | 0.0 |
17/04/2013 |
4.55
|
600 | 4.55 | 4.55 | 4.55 | 600 | 0 | 0.0 |
16/04/2013 |
4.55
|
4,500 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
15/04/2013 |
4.55
|
10,000 | 4.64 | 4.64 | 4.55 | 0 | 0 | 0 |
12/04/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
11/04/2013 |
4.64
|
2,400 | 4.73 | 4.73 | 4.64 | 2,400 | 0 | 0.0 |
10/04/2013 |
4.73
|
5,600 | 4.73 | 4.73 | 4.73 | 5,600 | 0 | 0.0 |
09/04/2013 |
4.73
|
1,600 | 4.64 | 4.73 | 4.37 | 1,000 | 500 | 0.0 |
08/04/2013 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
05/04/2013 |
4.64
|
7,200 | 4.37 | 4.73 | 4.55 | 6,200 | 0 | 0.0 |
04/04/2013 |
4.37
|
10,200 | 4.64 | 4.64 | 4.37 | 0 | 0 | 0 |
03/04/2013 |
4.64
|
6,700 | 4.64 | 4.64 | 4.19 | 4,700 | 0 | 0.0 |
02/04/2013 |
4.64
|
5,000 | 4.64 | 4.64 | 4.55 | 4,000 | 0 | 0.0 |
01/04/2013 |
4.64
|
3,700 | 4.55 | 4.64 | 4.55 | 2,200 | 0 | 0.0 |
29/03/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
28/03/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
27/03/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
26/03/2013 |
4.55
|
1,000 | 4.46 | 4.55 | 4.55 | 1,000 | 0 | 0.0 |
25/03/2013 |
4.46
|
100 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
22/03/2013 |
4.55
|
2,800 | 4.55 | 4.55 | 4.55 | 2,800 | 0 | 0.0 |
21/03/2013 |
4.55
|
2,600 | 4.55 | 4.55 | 4.55 | 2,600 | 0 | 0.0 |
20/03/2013 |
4.55
|
19,700 | 4.46 | 4.55 | 4.46 | 0 | 0 | 0 |
19/03/2013 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
18/03/2013 |
4.46
|
5,000 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
15/03/2013 |
4.55
|
300 | 4.28 | 4.64 | 4.55 | 0 | 0 | 0 |
14/03/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
13/03/2013 |
4.28
|
800 | 4.37 | 4.37 | 4.28 | 0 | 0 | 0 |
12/03/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
11/03/2013 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
08/03/2013 |
4.37
|
4,500 | 4.28 | 4.37 | 4.37 | 0 | 4,500 | -0.0 |
07/03/2013 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
06/03/2013 |
4.28
|
100 | 4.46 | 4.46 | 4.28 | 0 | 0 | 0 |
05/03/2013 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
04/03/2013 |
4.46
|
6,700 | 4.46 | 4.46 | 4.19 | 0 | 0 | 0 |
01/03/2013 |
4.46
|
21,000 | 4.19 | 4.46 | 4.37 | 4,000 | 18,000 | -0.1 |
28/02/2013 |
4.19
|
10,000 | 4.55 | 4.55 | 4.09 | 0 | 0 | 0 |
27/02/2013 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
26/02/2013 |
4.55
|
15,000 | 4.64 | 4.64 | 4.55 | 0 | 2,000 | -0.0 |
25/02/2013 |
4.64
|
2,500 | 4.64 | 4.64 | 4.64 | 0 | 700 | -0.0 |
22/02/2013 |
4.64
|
12,100 | 4.55 | 4.64 | 4.55 | 0 | 5,100 | -0.0 |
21/02/2013 |
4.55
|
7,200 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 |
20/02/2013 |
4.73
|
21,400 | 4.91 | 4.91 | 4.46 | 0 | 14,900 | -0.1 |
19/02/2013 |
4.91
|
8,100 | 4.91 | 4.91 | 4.55 | 0 | 0 | 0 |
18/02/2013 |
4.91
|
100 | 4.55 | 4.91 | 4.91 | 0 | 0 | 0 |
08/02/2013 |
4.55
|
1,100 | 4.91 | 5.00 | 4.55 | 0 | 0 | 0 |
07/02/2013 |
4.91
|
3,000 | 4.55 | 4.91 | 4.82 | 0 | 0 | 0 |
06/02/2013 |
4.55
|
3,100 | 4.46 | 4.55 | 4.55 | 0 | 0 | 0 |
05/02/2013 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
04/02/2013 |
4.46
|
21,800 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
01/02/2013 |
4.46
|
4,200 | 4.46 | 4.55 | 4.46 | 0 | 0 | 0 |