Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-16) |
-0.44 | -4.52% | 17,200 | 0 | 0 |
9.30
9.80
9.30
|
2 tháng
(2024-09-16) |
-0.60 | -6.06% | 44,200 | 0 | 0 |
9.09
9.99
9.30
|
3 tháng
(2024-08-19) |
0.04 | 0.43% | 65,200 | 0 | 0 |
9.09
9.99
9.30
|
6 tháng
(2024-05-20) |
0.77 | 9.06% | 440,000 | 5,100 | 0.0 |
8.43
9.99
9.30
|
12 tháng
(2023-11-21) |
0.43 | 4.89% | 1,029,700 | -254,700 | -2.3 |
8.07
9.99
9.30
|
24 tháng
(2022-11-28) |
0.60 | 6.84% | 2,334,800 | -718,790 | -7.8 |
8.07
10.80
9.30
|
36 tháng
(2021-12-01) |
-3.47 | -27.16% | 5,119,400 | -408,891 | -2.0 |
8.07
14.85
9.30
|
60 tháng
(2019-12-12) |
-0.54 | -5.51% | 8,356,700 | -1,107,141 | -14.1 |
8.07
14.85
9.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/08/2013 |
4.92
|
6,200 | 4.82 | 4.92 | 4.71 | 0 | 0 | 0 |
22/08/2013 |
4.82
|
12,600 | 4.78 | 4.89 | 4.82 | 0 | 0 | 0 |
21/08/2013 |
4.78
|
3,370 | 4.75 | 4.78 | 4.75 | 0 | 0 | 0 |
20/08/2013 |
4.75
|
6,680 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
19/08/2013 |
4.85
|
21,520 | 4.68 | 4.85 | 4.71 | 2,950 | 0 | 0.0 |
16/08/2013 |
4.68
|
2,670 | 4.75 | 4.75 | 4.64 | 0 | 0 | 0 |
15/08/2013 |
4.75
|
3,030 | 4.64 | 4.85 | 4.64 | 0 | 0 | 0 |
14/08/2013 |
4.64
|
4,650 | 4.68 | 4.68 | 4.57 | 0 | 0 | 0 |
13/08/2013 |
4.68
|
3,970 | 4.64 | 4.68 | 4.64 | 0 | 0 | 0 |
12/08/2013 |
4.64
|
39,860 | 4.57 | 4.64 | 4.54 | 0 | 0 | 0 |
09/08/2013 |
4.57
|
9,330 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
08/08/2013 |
4.57
|
1,000 | 4.61 | 4.61 | 4.57 | 0 | 0 | 0 |
07/08/2013 |
4.61
|
3,790 | 4.57 | 4.61 | 4.47 | 0 | 0 | 0 |
06/08/2013 |
4.57
|
800 | 4.47 | 4.57 | 4.54 | 0 | 0 | 0 |
05/08/2013 |
4.47
|
2,230 | 4.64 | 4.64 | 4.47 | 0 | 0 | 0 |
02/08/2013 |
4.64
|
5,440 | 4.54 | 4.64 | 4.50 | 0 | 0 | 0 |
01/08/2013 |
4.54
|
3,000 | 4.47 | 4.54 | 4.50 | 0 | 0 | 0 |
31/07/2013 |
4.47
|
2,650 | 4.57 | 4.57 | 4.47 | 0 | 0 | 0 |
30/07/2013 |
4.57
|
1,240 | 4.54 | 4.57 | 4.40 | 0 | 0 | 0 |
29/07/2013 |
4.54
|
100 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
26/07/2013 |
4.54
|
24,430 | 4.54 | 4.54 | 4.47 | 0 | 0 | 0 |
25/07/2013 |
4.54
|
900 | 4.61 | 4.61 | 4.54 | 0 | 0 | 0 |
24/07/2013 |
4.61
|
5,400 | 4.61 | 4.64 | 4.54 | 0 | 0 | 0 |
23/07/2013 |
4.61
|
600 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
22/07/2013 |
4.61
|
24,570 | 4.78 | 4.78 | 4.57 | 0 | 0 | 0 |
19/07/2013 |
4.78
|
160 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
18/07/2013 |
4.78
|
600 | 4.61 | 4.78 | 4.57 | 0 | 0 | 0 |
17/07/2013 |
4.61
|
3,650 | 4.82 | 4.82 | 4.57 | 30 | 0 | 0.0 |
16/07/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
15/07/2013 |
4.82
|
2,250 | 4.85 | 4.85 | 4.57 | 0 | 0 | 0 |
12/07/2013 |
4.85
|
8,610 | 4.82 | 4.85 | 4.54 | 0 | 0 | 0 |
11/07/2013 |
4.82
|
1,010 | 4.54 | 4.82 | 4.54 | 0 | 0 | 0 |
10/07/2013 |
4.54
|
3,600 | 4.75 | 4.75 | 4.54 | 0 | 0 | 0 |
09/07/2013 |
4.75
|
10 | 4.68 | 4.75 | 4.75 | 0 | 0 | 0 |
08/07/2013 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
05/07/2013 |
4.68
|
2,300 | 4.82 | 4.82 | 4.68 | 1,000 | 0 | 0.0 |
04/07/2013 |
4.82
|
1,020 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 |
03/07/2013 |
4.82
|
410 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
02/07/2013 |
4.82
|
50 | 4.89 | 4.89 | 4.64 | 0 | 0 | 0 |
01/07/2013 |
4.89
|
5,200 | 4.75 | 4.89 | 4.61 | 0 | 0 | 0 |
28/06/2013 |
4.75
|
3,000 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
27/06/2013 |
4.75
|
5,700 | 4.82 | 4.82 | 4.68 | 0 | 0 | 0 |
26/06/2013 |
4.82
|
220 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
25/06/2013 |
4.82
|
6,390 | 4.92 | 4.92 | 4.64 | 0 | 0 | 0 |
24/06/2013 |
4.92
|
5,410 | 4.96 | 4.96 | 4.78 | 0 | 0 | 0 |
21/06/2013 |
4.96
|
9,160 | 4.75 | 4.96 | 4.71 | 100 | 20 | 0.0 |
20/06/2013 |
4.75
|
19,040 | 4.85 | 4.85 | 4.75 | 0 | 1,700 | -0.0 |
19/06/2013 |
4.85
|
3,610 | 4.89 | 4.89 | 4.85 | 0 | 0 | 0 |
18/06/2013 |
4.89
|
1,660 | 4.75 | 4.89 | 4.78 | 100 | 0 | 0.0 |
17/06/2013 |
4.75
|
1,620 | 4.89 | 4.89 | 4.75 | 0 | 0 | 0 |
14/06/2013 |
4.89
|
4,160 | 4.99 | 4.99 | 4.89 | 0 | 0 | 0 |
13/06/2013 |
4.99
|
4,140 | 4.92 | 4.99 | 4.75 | 0 | 0 | 0 |
12/06/2013 |
4.92
|
10,240 | 4.89 | 4.99 | 4.82 | 1,400 | 0 | 0.0 |
11/06/2013 |
4.89
|
4,960 | 5.06 | 5.06 | 4.85 | 1,400 | 0 | 0.0 |
10/06/2013 |
5.06
|
22,500 | 5.03 | 5.06 | 4.82 | 0 | 6,960 | -0.1 |
07/06/2013 |
5.03
|
12,380 | 5.06 | 5.06 | 4.89 | 0 | 0 | 0 |
06/06/2013 |
5.06
|
25,130 | 5.13 | 5.13 | 4.78 | 0 | 0 | 0 |
05/06/2013 |
5.13
|
7,030 | 5.06 | 5.13 | 4.92 | 0 | 0 | 0 |
04/06/2013 |
5.06
|
15,240 | 5.06 | 5.10 | 4.89 | 0 | 40 | -0.0 |
03/06/2013 |
5.06
|
7,090 | 5.17 | 5.17 | 5.06 | 0 | 2,000 | -0.0 |
31/05/2013 |
5.17
|
11,610 | 5.10 | 5.20 | 5.03 | 0 | 1,000 | -0.0 |
30/05/2013 |
5.10
|
3,460 | 5.03 | 5.13 | 4.89 | 0 | 0 | 0 |
29/05/2013 |
5.03
|
8,920 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 |
28/05/2013 |
5.17
|
13,180 | 5.17 | 5.17 | 4.96 | 0 | 0 | 0 |
27/05/2013 |
5.17
|
7,900 | 4.96 | 5.17 | 5.03 | 0 | 0 | 0 |
24/05/2013 |
4.96
|
5,620 | 5.03 | 5.03 | 4.89 | 0 | 0 | 0 |
23/05/2013 |
5.03
|
1,290 | 5.03 | 5.03 | 4.92 | 0 | 0 | 0 |
22/05/2013 |
5.03
|
9,670 | 5.03 | 5.03 | 4.85 | 0 | 0 | 0 |
21/05/2013 |
5.03
|
1,770 | 4.89 | 5.06 | 4.82 | 0 | 0 | 0 |
20/05/2013 |
4.89
|
17,470 | 5.20 | 5.20 | 4.89 | 0 | 110 | -0.0 |
17/05/2013 |
5.20
|
5,210 | 4.99 | 5.31 | 4.89 | 0 | 0 | 0 |
16/05/2013 |
4.99
|
3,660 | 4.92 | 4.99 | 4.89 | 0 | 0 | 0 |
15/05/2013 |
4.92
|
2,190 | 4.96 | 5.10 | 4.89 | 0 | 0 | 0 |
14/05/2013 |
4.96
|
5,580 | 5.20 | 5.20 | 4.92 | 0 | 0 | 0 |
13/05/2013 |
5.20
|
39,050 | 5.20 | 5.27 | 5.06 | 0 | 0 | 0 |
10/05/2013 |
5.20
|
2,100 | 5.27 | 5.31 | 5.13 | 0 | 0 | 0 |
09/05/2013 |
5.27
|
8,800 | 5.34 | 5.34 | 5.10 | 0 | 0 | 0 |
08/05/2013 |
5.34
|
2,400 | 5.20 | 5.34 | 4.99 | 0 | 0 | 0 |
07/05/2013 |
5.20
|
37,140 | 5.24 | 5.38 | 4.92 | 0 | 8,930 | -0.1 |
06/05/2013 |
5.24
|
91,120 | 5.55 | 5.55 | 5.17 | 0 | 19,010 | -0.3 |
03/05/2013 |
5.55
|
5,670 | 5.69 | 5.69 | 5.31 | 0 | 4,500 | -0.1 |
02/05/2013 |
5.69
|
400 | 5.69 | 5.69 | 5.69 | 400 | 0 | 0.0 |
26/04/2013 |
5.69
|
4,550 | 5.66 | 5.69 | 5.27 | 0 | 0 | 0 |
25/04/2013 |
5.66
|
500 | 5.59 | 5.66 | 5.66 | 0 | 500 | -0.0 |
24/04/2013 |
5.59
|
10 | 5.52 | 5.59 | 5.59 | 0 | 0 | 0 |
23/04/2013 |
5.52
|
15,990 | 5.90 | 5.90 | 5.52 | 0 | 5,200 | -0.1 |
22/04/2013 |
5.90
|
30,610 | 6.32 | 6.32 | 5.90 | 0 | 15,400 | -0.3 |
18/04/2013 |
6.32
|
72,130 | 6.08 | 6.32 | 5.66 | 52,520 | 0 | 0.9 |
17/04/2013 |
6.08
|
1,380 | 6.08 | 6.08 | 5.87 | 0 | 0 | 0 |
16/04/2013 |
6.08
|
53,490 | 6.08 | 6.08 | 5.76 | 28,990 | 0 | 0.5 |
15/04/2013 |
6.08
|
8,890 | 6.18 | 6.22 | 5.80 | 0 | 0 | 0 |
12/04/2013 |
6.18
|
8,550 | 6.22 | 6.29 | 5.94 | 0 | 0 | 0 |
11/04/2013 |
6.22
|
17,590 | 6.22 | 6.36 | 6.04 | 0 | 1,900 | -0.0 |
10/04/2013 |
6.22
|
20,090 | 6.15 | 6.43 | 6.15 | 34,940 | 0 | 0.6 |
09/04/2013 |
6.15
|
16,030 | 6.15 | 6.43 | 6.01 | 10 | 10,210 | -0.2 |
08/04/2013 |
6.15
|
17,870 | 5.94 | 6.15 | 5.94 | 0 | 0 | 0 |
05/04/2013 |
5.94
|
27,450 | 5.59 | 5.94 | 5.59 | 0 | 0 | 0 |
04/04/2013 |
5.59
|
35,710 | 5.48 | 5.83 | 5.41 | 0 | 0 | 0 |
03/04/2013 |
5.48
|
14,130 | 5.48 | 5.59 | 5.34 | 0 | 0 | 0 |
02/04/2013 |
5.48
|
36,790 | 5.83 | 5.90 | 5.48 | 0 | 0 | 0 |