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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2013 |
3.81
|
100 | 3.73 | 3.81 | 3.81 | 0 | 0 | 0 |
19/06/2013 |
3.73
|
260 | 3.56 | 3.73 | 3.73 | 0 | 0 | 0 |
18/06/2013 |
3.56
|
20 | 3.64 | 3.81 | 3.56 | 0 | 0 | 0 |
17/06/2013 |
3.64
|
4,550 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 |
14/06/2013 |
3.81
|
510 | 3.81 | 3.81 | 3.60 | 0 | 0 | 0 |
13/06/2013 |
3.81
|
10 | 3.64 | 3.81 | 3.81 | 0 | 0 | 0 |
12/06/2013 |
3.64
|
700 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 |
11/06/2013 |
3.81
|
3,500 | 3.73 | 3.81 | 3.69 | 0 | 0 | 0 |
10/06/2013 |
3.73
|
2,110 | 3.81 | 3.90 | 3.73 | 0 | 0 | 0 |
07/06/2013 |
3.81
|
15,010 | 3.64 | 3.81 | 3.73 | 0 | 0 | 0 |
06/06/2013 |
3.64
|
11,200 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 |
05/06/2013 |
3.69
|
10 | 3.64 | 3.69 | 3.69 | 0 | 0 | 0 |
04/06/2013 |
3.64
|
2,330 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 |
03/06/2013 |
3.69
|
9,670 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
31/05/2013 |
3.69
|
5,660 | 3.64 | 3.69 | 3.56 | 0 | 0 | 0 |
30/05/2013 |
3.64
|
2,300 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
29/05/2013 |
3.64
|
5,050 | 3.60 | 3.64 | 3.60 | 0 | 0 | 0 |
28/05/2013 |
3.60
|
1,000 | 3.56 | 3.60 | 3.60 | 0 | 0 | 0 |
27/05/2013 |
3.56
|
1,880 | 3.73 | 3.73 | 3.56 | 0 | 0 | 0 |
24/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
23/05/2013 |
3.73
|
10,060 | 3.77 | 3.77 | 3.56 | 0 | 0 | 0 |
22/05/2013 |
3.77
|
120 | 3.73 | 3.81 | 3.47 | 0 | 0 | 0 |
21/05/2013 |
3.73
|
10 | 3.77 | 3.77 | 3.73 | 0 | 0 | 0 |
20/05/2013 |
3.77
|
8,040 | 3.90 | 3.94 | 3.64 | 0 | 0 | 0 |
17/05/2013 |
3.90
|
10 | 3.73 | 3.90 | 3.90 | 0 | 0 | 0 |
16/05/2013 |
3.73
|
10 | 3.60 | 3.73 | 3.73 | 0 | 0 | 0 |
15/05/2013 |
3.60
|
8,010 | 3.81 | 3.81 | 3.60 | 0 | 0 | 0 |
14/05/2013 |
3.81
|
10 | 3.69 | 3.81 | 3.81 | 0 | 0 | 0 |
13/05/2013 |
3.69
|
12,060 | 3.60 | 3.81 | 3.60 | 0 | 0 | 0 |
10/05/2013 |
3.60
|
3,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
09/05/2013 |
3.60
|
3,020 | 3.69 | 3.73 | 3.60 | 0 | 0 | 0 |
08/05/2013 |
3.69
|
5,000 | 3.73 | 3.73 | 3.69 | 0 | 0 | 0 |
07/05/2013 |
3.73
|
11,040 | 3.73 | 3.73 | 3.52 | 0 | 0 | 0 |
06/05/2013 |
3.73
|
2,210 | 3.73 | 3.73 | 3.69 | 0 | 0 | 0 |
03/05/2013 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
02/05/2013 |
3.73
|
120 | 3.64 | 3.90 | 3.73 | 0 | 0 | 0 |
26/04/2013 |
3.64
|
370 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 |
25/04/2013 |
3.81
|
10 | 3.73 | 3.81 | 3.81 | 0 | 0 | 0 |
24/04/2013 |
3.73
|
10,700 | 3.98 | 3.98 | 3.73 | 0 | 0 | 0 |
23/04/2013 |
3.98
|
50 | 3.81 | 3.98 | 3.98 | 0 | 0 | 0 |
22/04/2013 |
3.81
|
10 | 3.60 | 3.81 | 3.81 | 0 | 0 | 0 |
18/04/2013 |
3.60
|
220 | 3.56 | 3.64 | 3.47 | 0 | 0 | 0 |
17/04/2013 |
3.56
|
10,220 | 3.60 | 3.60 | 3.47 | 0 | 0 | 0 |
16/04/2013 |
3.60
|
10 | 3.56 | 3.60 | 3.60 | 0 | 0 | 0 |
15/04/2013 |
3.56
|
4,830 | 3.60 | 3.81 | 3.47 | 0 | 0 | 0 |
12/04/2013 |
3.60
|
410 | 3.52 | 3.69 | 3.60 | 0 | 0 | 0 |
11/04/2013 |
3.52
|
20 | 3.47 | 3.52 | 3.43 | 0 | 0 | 0 |
10/04/2013 |
3.47
|
3,200 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 |
09/04/2013 |
3.60
|
1,110 | 3.69 | 3.69 | 3.47 | 0 | 0 | 0 |
08/04/2013 |
3.69
|
8,150 | 3.77 | 3.77 | 3.52 | 0 | 0 | 0 |
05/04/2013 |
3.77
|
25,450 | 3.81 | 3.81 | 3.56 | 0 | 0 | 0 |
04/04/2013 |
3.81
|
10 | 3.69 | 3.81 | 3.81 | 0 | 0 | 0 |
03/04/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
02/04/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
01/04/2013 |
3.69
|
1,010 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 |
29/03/2013 |
3.69
|
1,010 | 3.69 | 3.94 | 3.69 | 0 | 0 | 0 |
28/03/2013 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
27/03/2013 |
3.69
|
5,810 | 3.94 | 3.94 | 3.69 | 0 | 0 | 0 |
26/03/2013 |
3.94
|
10 | 3.77 | 3.94 | 3.94 | 0 | 0 | 0 |
25/03/2013 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
22/03/2013 |
3.77
|
10,720 | 3.77 | 3.77 | 3.52 | 0 | 0 | 0 |
21/03/2013 |
3.77
|
25,440 | 3.64 | 3.77 | 3.47 | 0 | 19,730 | -0.2 |
20/03/2013 |
3.64
|
12,100 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 |
19/03/2013 |
3.81
|
820 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
18/03/2013 |
3.81
|
10,000 | 3.73 | 3.86 | 3.81 | 0 | 0 | 0 |
15/03/2013 |
3.73
|
20,020 | 3.81 | 3.90 | 3.73 | 0 | 0 | 0 |
14/03/2013 |
3.81
|
16,190 | 3.69 | 3.81 | 3.69 | 0 | 0 | 0 |
13/03/2013 |
3.69
|
1,770 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
12/03/2013 |
3.69
|
2,610 | 3.69 | 3.81 | 3.69 | 0 | 0 | 0 |
11/03/2013 |
3.69
|
10,440 | 3.56 | 3.69 | 3.60 | 0 | 0 | 0 |
08/03/2013 |
3.56
|
2,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
07/03/2013 |
3.56
|
110 | 3.47 | 3.56 | 3.47 | 0 | 0 | 0 |
06/03/2013 |
3.47
|
7,410 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
05/03/2013 |
3.47
|
700 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
04/03/2013 |
3.47
|
10,810 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 |
01/03/2013 |
3.56
|
580 | 3.52 | 3.56 | 3.43 | 0 | 0 | 0 |
28/02/2013 |
3.52
|
2,070 | 3.52 | 3.60 | 3.52 | 0 | 0 | 0 |
27/02/2013 |
3.52
|
4,940 | 3.43 | 3.52 | 3.52 | 0 | 0 | 0 |
26/02/2013 |
3.43
|
9,260 | 3.69 | 3.69 | 3.43 | 0 | 0 | 0 |
25/02/2013 |
3.69
|
17,410 | 3.52 | 3.69 | 3.56 | 0 | 0 | 0 |
22/02/2013 |
3.52
|
7,000 | 3.69 | 3.69 | 3.52 | 0 | 0 | 0 |
21/02/2013 |
3.69
|
6,060 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 |
20/02/2013 |
3.73
|
3,320 | 3.77 | 3.77 | 3.73 | 0 | 0 | 0 |
19/02/2013 |
3.77
|
6,960 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 |
18/02/2013 |
3.69
|
15,760 | 3.56 | 3.69 | 3.56 | 0 | 0 | 0 |
08/02/2013 |
3.56
|
4,100 | 3.52 | 3.56 | 3.52 | 0 | 0 | 0 |
07/02/2013 |
3.52
|
5,460 | 3.47 | 3.52 | 3.43 | 0 | 0 | 0 |
06/02/2013 |
3.47
|
1,500 | 3.39 | 3.47 | 3.43 | 0 | 0 | 0 |
05/02/2013 |
3.39
|
8,390 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
04/02/2013 |
3.47
|
4,000 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
01/02/2013 |
3.47
|
4,630 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
31/01/2013 |
3.47
|
8,960 | 3.52 | 3.56 | 3.43 | 0 | 0 | 0 |
30/01/2013 |
3.52
|
6,050 | 3.47 | 3.52 | 3.52 | 0 | 0 | 0 |
29/01/2013 |
3.47
|
31,600 | 3.43 | 3.52 | 3.43 | 0 | 0 | 0 |
28/01/2013 |
3.43
|
43,950 | 3.43 | 3.56 | 3.39 | 0 | 0 | 0 |
25/01/2013 |
3.43
|
860 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
24/01/2013 |
3.43
|
320 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 |
23/01/2013 |
3.43
|
3,560 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
22/01/2013 |
3.43
|
1,000 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
21/01/2013 |
3.47
|
26,300 | 3.43 | 3.47 | 3.35 | 0 | 0 | 0 |