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) |
-0.65 | -7.56% | 80,100 | -500 | -0.0 |
7.93
8.60
7.95
|
2 tháng
(2024-07-22) |
-1.55 | -16.32% | 239,400 | 100 | 0.0 |
7.90
9.50
7.95
|
3 tháng
(2024-06-21) |
-3.15 | -28.38% | 726,300 | 200 | 0.0 |
7.90
11.85
7.95
|
6 tháng
(2024-03-25) |
-0.10 | -1.24% | 1,015,300 | 300 | 0.0 |
7.45
11.85
7.95
|
12 tháng
(2023-09-25) |
-0.54 | -6.36% | 1,505,000 | 9,400 | 0.1 |
7.38
11.85
7.95
|
24 tháng
(2022-09-30) |
-4.05 | -33.75% | 5,573,000 | 65,900 | 0.8 |
5.12
12
7.95
|
36 tháng
(2021-10-05) |
-1.80 | -18.46% | 17,153,700 | 44,030 | -0.2 |
5.12
32.40
7.95
|
60 tháng
(2019-10-16) |
0.95 | 13.57% | 27,299,870 | -17,134,750 | -95.9 |
3.92
32.40
7.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2013 |
4
|
14,030 | 4 | 4 | 4 | 0 | 0 | 0 |
27/06/2013 |
4
|
22,350 | 4 | 4 | 4 | 0 | 0 | 0 |
26/06/2013 |
4
|
4,000 | 4 | 4 | 4 | 0 | 0 | 0 |
25/06/2013 |
4
|
10,870 | 4 | 4 | 4 | 0 | 0 | 0 |
24/06/2013 |
4
|
19,050 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
21/06/2013 |
4.10
|
7,000 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
20/06/2013 |
4
|
12,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
19/06/2013 |
4.10
|
17,000 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
18/06/2013 |
4
|
23,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
17/06/2013 |
4.10
|
26,050 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
14/06/2013 |
4.10
|
8,350 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
13/06/2013 |
4.10
|
13,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
12/06/2013 |
4.20
|
11,080 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
11/06/2013 |
4.20
|
12,560 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
10/06/2013 |
4.10
|
24,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
07/06/2013 |
4.20
|
31,100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
06/06/2013 |
4.20
|
65,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
05/06/2013 |
4.40
|
49,440 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
04/06/2013 |
4.40
|
33,320 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
03/06/2013 |
4.40
|
12,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
31/05/2013 |
4.50
|
25,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
30/05/2013 |
4.50
|
19,510 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
29/05/2013 |
4.30
|
51,600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
28/05/2013 |
4.30
|
130,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
27/05/2013 |
4.40
|
96,930 | 4.40 | 4.40 | 4.40 | 30,000 | 0 | 0.1 |
24/05/2013 |
4.40
|
50,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
23/05/2013 |
4.40
|
23,850 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/05/2013 |
4.40
|
10,150 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
21/05/2013 |
4.50
|
117,210 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
20/05/2013 |
4.50
|
46,820 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/05/2013 |
4.50
|
50,160 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/05/2013 |
4.50
|
181,920 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
15/05/2013 |
4.40
|
50,330 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
14/05/2013 |
4.30
|
31,010 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
13/05/2013 |
4.40
|
20,700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
10/05/2013 |
4.40
|
30,220 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
09/05/2013 |
4.40
|
41,620 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
08/05/2013 |
4.40
|
103,400 | 4.60 | 4.60 | 4.40 | 0 | 400 | -0.0 |
07/05/2013 |
4.60
|
81,820 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
06/05/2013 |
4.80
|
85,370 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 |
03/05/2013 |
4.60
|
145,780 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
02/05/2013 |
4.60
|
104,600 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
26/04/2013 |
4.60
|
145,050 | 4.30 | 4.60 | 4.60 | 25,000 | 0 | 0.1 |
25/04/2013 |
4.30
|
82,210 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
24/04/2013 |
4.10
|
32,530 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
23/04/2013 |
3.90
|
37,650 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
22/04/2013 |
3.70
|
75,140 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
18/04/2013 |
3.50
|
83,690 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
17/04/2013 |
3.70
|
52,590 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
16/04/2013 |
3.60
|
56,710 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
15/04/2013 |
3.60
|
271,000 | 3.80 | 3.80 | 3.60 | 100,000 | 0 | 0.4 |
12/04/2013 |
3.80
|
146,820 | 4 | 4 | 3.80 | 0 | 0 | 0 |
11/04/2013 |
4
|
137,950 | 4 | 4 | 4 | 50,000 | 0 | 0.2 |
10/04/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
09/04/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
08/04/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
05/04/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
04/04/2013 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
03/04/2013 |
4
|
115,730 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
02/04/2013 |
4.30
|
61,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
01/04/2013 |
4.30
|
49,320 | 4.20 | 4.30 | 4.10 | 0 | 11,000 | -0.0 |
29/03/2013 |
4.20
|
171,550 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
28/03/2013 |
4.20
|
54,710 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
27/03/2013 |
4.20
|
93,910 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
26/03/2013 |
4.20
|
37,120 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
25/03/2013 |
4.20
|
77,390 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
22/03/2013 |
4.30
|
118,560 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
21/03/2013 |
4.30
|
56,150 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
20/03/2013 |
4.40
|
9,910 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
19/03/2013 |
4.30
|
83,090 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
18/03/2013 |
4.30
|
132,920 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
15/03/2013 |
4.30
|
45,050 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
14/03/2013 |
4.30
|
67,910 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
13/03/2013 |
4.30
|
83,660 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
12/03/2013 |
4.30
|
175,180 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
11/03/2013 |
4.40
|
214,970 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
08/03/2013 |
4.20
|
51,060 | 4 | 4.20 | 4.10 | 43,010 | 0 | 0.2 |
07/03/2013 |
4
|
61,950 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
06/03/2013 |
4.10
|
66,230 | 4 | 4.20 | 4 | 0 | 0 | 0 |
05/03/2013 |
4
|
200,900 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
04/03/2013 |
4.20
|
323,560 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
01/03/2013 |
4.50
|
133,040 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
28/02/2013 |
4.60
|
117,530 | 4.50 | 4.60 | 4.40 | 18,040 | 0 | 0.1 |
27/02/2013 |
4.50
|
230,760 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
26/02/2013 |
4.60
|
510,520 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
25/02/2013 |
4.90
|
228,420 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
22/02/2013 |
4.90
|
1,265,690 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
21/02/2013 |
5.20
|
817,810 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
20/02/2013 |
5.50
|
437,910 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
19/02/2013 |
5.50
|
1,069,820 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
18/02/2013 |
5.20
|
284,960 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
08/02/2013 |
5.10
|
121,930 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
07/02/2013 |
5.10
|
145,390 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
06/02/2013 |
5.10
|
86,540 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
05/02/2013 |
4.90
|
78,630 | 5 | 5 | 4.90 | 0 | 0 | 0 |
04/02/2013 |
5
|
107,290 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
01/02/2013 |
5.10
|
114,570 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
31/01/2013 |
5.30
|
297,650 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
30/01/2013 |
5.30
|
257,050 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
29/01/2013 |
5.20
|
279,040 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |