Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-24) |
-2.10 | -14.19% | 6,900 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-26) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-10-03) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-06) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-17) |
5.27 | 70.84% | 936,433 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2013 |
4.55
|
2,200 | 4.59 | 4.59 | 4.51 | 0 | 0 | 0 |
04/07/2013 |
4.59
|
200 | 4.59 | 4.59 | 4.42 | 100 | 0 | 0.0 |
03/07/2013 |
4.59
|
200 | 4.67 | 4.67 | 4.46 | 100 | 100 | 0 |
02/07/2013 |
4.67
|
4,100 | 4.51 | 4.67 | 4.38 | 1,300 | 0 | 0.0 |
01/07/2013 |
4.51
|
11,600 | 4.46 | 4.51 | 4.38 | 10,100 | 0 | 0.1 |
28/06/2013 |
4.46
|
4,100 | 4.38 | 4.46 | 4.38 | 200 | 0 | 0.0 |
27/06/2013 |
4.38
|
3,500 | 4.42 | 4.42 | 4.38 | 0 | 0 | 0 |
26/06/2013 |
4.42
|
2,900 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
25/06/2013 |
4.42
|
4,100 | 4.42 | 4.42 | 4.30 | 3,100 | 0 | 0.0 |
24/06/2013 |
4.42
|
11,600 | 4.42 | 4.42 | 4.30 | 100 | 0 | 0.0 |
21/06/2013 |
4.42
|
2,300 | 4.42 | 4.42 | 4.30 | 1,300 | 0 | 0.0 |
20/06/2013 |
4.42
|
600 | 4.46 | 4.46 | 4.30 | 600 | 0 | 0.0 |
19/06/2013 |
4.46
|
4,100 | 4.34 | 4.46 | 4.38 | 100 | 0 | 0.0 |
18/06/2013 |
4.34
|
500 | 4.42 | 4.46 | 4.34 | 100 | 0 | 0.0 |
17/06/2013 |
4.42
|
3,300 | 4.30 | 4.42 | 4.34 | 100 | 0 | 0.0 |
14/06/2013 |
4.30
|
10,900 | 4.51 | 4.51 | 4.30 | 700 | 0 | 0.0 |
13/06/2013 |
4.51
|
12,300 | 4.46 | 4.51 | 4.26 | 600 | 0 | 0.0 |
12/06/2013 |
4.46
|
500 | 4.51 | 4.51 | 4.38 | 500 | 0 | 0.0 |
11/06/2013 |
4.51
|
300 | 4.42 | 4.51 | 4.17 | 200 | 0 | 0.0 |
10/06/2013 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
07/06/2013 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
06/06/2013 |
4.42
|
5,700 | 4.30 | 4.51 | 4.17 | 2,200 | 0 | 0.0 |
05/06/2013 |
4.30
|
3,100 | 4.51 | 4.51 | 4.17 | 1,100 | 0 | 0.0 |
04/06/2013 |
4.51
|
500 | 4.38 | 4.51 | 4.13 | 400 | 0 | 0.0 |
03/06/2013 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
31/05/2013 |
4.38
|
11,000 | 4.46 | 4.59 | 4.09 | 6,900 | 8,700 | -0.0 |
30/05/2013 |
4.46
|
2,100 | 4.38 | 4.46 | 4.34 | 0 | 0 | 0 |
29/05/2013 |
4.38
|
9,200 | 4.38 | 4.38 | 4.21 | 200 | 0 | 0.0 |
28/05/2013 |
4.38
|
1,500 | 4.38 | 4.38 | 4.21 | 100 | 0 | 0.0 |
27/05/2013 |
4.38
|
400 | 4.46 | 4.46 | 4.21 | 100 | 0 | 0.0 |
24/05/2013 |
4.46
|
4,100 | 4.21 | 4.46 | 4.17 | 3,200 | 0 | 0.0 |
23/05/2013 |
4.21
|
200 | 4.51 | 4.51 | 4.21 | 0 | 0 | 0 |
22/05/2013 |
4.51
|
2,600 | 4.63 | 4.63 | 4.17 | 2,400 | 0 | 0.0 |
21/05/2013 |
4.63
|
7,000 | 4.38 | 4.63 | 4.17 | 6,800 | 0 | 0.1 |
20/05/2013 |
4.38
|
2,000 | 4.21 | 4.38 | 4.17 | 2,000 | 0 | 0.0 |
17/05/2013 |
4.21
|
400 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 |
16/05/2013 |
4.26
|
200 | 4.13 | 4.26 | 4.09 | 200 | 0 | 0.0 |
15/05/2013 |
4.13
|
2,500 | 4.01 | 4.17 | 4.09 | 1,500 | 0 | 0.0 |
14/05/2013 |
4.01
|
21,900 | 4.05 | 4.21 | 4.01 | 6,800 | 0 | 0.1 |
13/05/2013 |
4.05
|
9,300 | 4.01 | 4.05 | 4.01 | 400 | 0 | 0.0 |
10/05/2013 |
4.01
|
1,100 | 4.01 | 4.01 | 3.92 | 100 | 0 | 0.0 |
09/05/2013 |
4.01
|
7,200 | 3.96 | 4.01 | 3.88 | 7,200 | 0 | 0.1 |
08/05/2013 |
3.96
|
6,400 | 3.88 | 3.96 | 3.88 | 1,400 | 0 | 0.0 |
07/05/2013 |
3.88
|
7,000 | 3.92 | 3.92 | 3.84 | 2,000 | 0 | 0.0 |
06/05/2013 |
3.92
|
5,700 | 3.88 | 3.92 | 3.80 | 200 | 0 | 0.0 |
03/05/2013 |
3.88
|
8,100 | 3.84 | 3.88 | 3.75 | 200 | 0 | 0.0 |
02/05/2013 |
3.84
|
3,800 | 3.71 | 3.84 | 3.71 | 800 | 0 | 0.0 |
26/04/2013 |
3.71
|
1,800 | 3.80 | 3.80 | 3.71 | 800 | 0 | 0.0 |
25/04/2013 |
3.80
|
10,700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
24/04/2013 |
3.80
|
2,600 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 |
23/04/2013 |
3.84
|
10,000 | 3.84 | 3.84 | 3.75 | 0 | 0 | 0 |
22/04/2013 |
3.84
|
2,300 | 3.88 | 3.88 | 3.71 | 2,200 | 0 | 0.0 |
18/04/2013 |
3.88
|
6,300 | 3.88 | 3.88 | 3.75 | 1,000 | 0 | 0.0 |
17/04/2013 |
3.88
|
100 | 3.84 | 3.88 | 3.88 | 100 | 0 | 0.0 |
16/04/2013 |
3.84
|
6,700 | 3.71 | 3.96 | 3.71 | 5,700 | 0 | 0.1 |
15/04/2013 |
3.71
|
18,500 | 3.71 | 3.75 | 3.71 | 10,000 | 0 | 0.1 |
12/04/2013 |
3.71
|
19,400 | 3.80 | 3.80 | 3.71 | 10,000 | 0 | 0.1 |
11/04/2013 |
3.80
|
100 | 3.75 | 3.80 | 3.80 | 100 | 0 | 0.0 |
10/04/2013 |
3.75
|
418,400 | 3.75 | 3.75 | 3.71 | 400 | 0 | 0.0 |
09/04/2013 |
3.75
|
12,900 | 3.80 | 3.80 | 3.71 | 100 | 0 | 0.0 |
08/04/2013 |
3.80
|
5,200 | 3.67 | 3.84 | 3.67 | 4,600 | 0 | 0.0 |
05/04/2013 |
3.67
|
5,000 | 3.67 | 3.67 | 3.67 | 5,000 | 0 | 0.0 |
04/04/2013 |
3.67
|
3,500 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
03/04/2013 |
3.67
|
7,500 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
02/04/2013 |
3.67
|
57,100 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
01/04/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
29/03/2013 |
3.67
|
600 | 3.55 | 3.67 | 3.55 | 100 | 0 | 0.0 |
28/03/2013 |
3.55
|
336,700 | 3.55 | 3.55 | 3.50 | 15,000 | 0 | 0.1 |
27/03/2013 |
3.55
|
5,700 | 3.50 | 3.55 | 3.50 | 2,000 | 0 | 0.0 |
26/03/2013 |
3.50
|
17,700 | 3.59 | 3.59 | 3.50 | 5,000 | 0 | 0.0 |
25/03/2013 |
3.59
|
59,400 | 3.50 | 3.59 | 3.42 | 5,000 | 0 | 0.0 |
22/03/2013 |
3.50
|
11,300 | 3.50 | 3.50 | 3.46 | 10,900 | 0 | 0.1 |
21/03/2013 |
3.50
|
10,600 | 3.55 | 3.55 | 3.50 | 7,900 | 0 | 0.1 |
20/03/2013 |
3.55
|
14,700 | 3.55 | 3.55 | 3.46 | 5,900 | 0 | 0.0 |
19/03/2013 |
3.55
|
9,500 | 3.50 | 3.55 | 3.46 | 7,000 | 0 | 0.1 |
18/03/2013 |
3.50
|
3,500 | 3.55 | 3.55 | 3.50 | 3,000 | 0 | 0.0 |
15/03/2013 |
3.55
|
40,600 | 3.59 | 3.59 | 3.46 | 10,000 | 0 | 0.1 |
14/03/2013 |
3.59
|
32,000 | 3.59 | 3.59 | 3.46 | 5,900 | 0 | 0.0 |
13/03/2013 |
3.59
|
400 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 |
12/03/2013 |
3.67
|
1,100 | 3.63 | 3.67 | 3.50 | 800 | 0 | 0.0 |
11/03/2013 |
3.63
|
500 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
08/03/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
07/03/2013 |
3.67
|
14,700 | 3.50 | 3.67 | 3.42 | 6,200 | 0 | 0.1 |
06/03/2013 |
3.50
|
6,100 | 3.59 | 3.59 | 3.50 | 5,000 | 100 | 0.0 |
05/03/2013 |
3.59
|
11,100 | 3.59 | 3.92 | 3.50 | 100 | 0 | 0.0 |
04/03/2013 |
3.59
|
14,100 | 3.63 | 3.63 | 3.50 | 5,100 | 0 | 0.0 |
01/03/2013 |
3.63
|
5,100 | 3.59 | 3.63 | 3.50 | 5,100 | 0 | 0.0 |
28/02/2013 |
3.59
|
5,100 | 3.59 | 3.59 | 3.50 | 5,100 | 0 | 0.0 |
27/02/2013 |
3.59
|
16,900 | 3.59 | 3.59 | 3.46 | 16,300 | 0 | 0.1 |
26/02/2013 |
3.59
|
11,800 | 3.50 | 3.59 | 3.50 | 5,000 | 0 | 0.0 |
25/02/2013 |
3.50
|
7,500 | 3.50 | 3.75 | 3.50 | 6,400 | 0 | 0.1 |
22/02/2013 |
3.50
|
21,500 | 3.50 | 3.55 | 3.50 | 21,500 | 0 | 0.2 |
21/02/2013 |
3.50
|
29,500 | 3.55 | 3.55 | 3.50 | 20,500 | 0 | 0.2 |
20/02/2013 |
3.55
|
18,100 | 3.55 | 3.75 | 3.55 | 15,000 | 0 | 0.1 |
19/02/2013 |
3.55
|
20,100 | 3.84 | 3.84 | 3.55 | 10,000 | 0 | 0.1 |
18/02/2013 |
3.84
|
100 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
08/02/2013 |
3.84
|
40,900 | 3.55 | 3.84 | 3.55 | 30,800 | 0 | 0.3 |
07/02/2013 |
3.55
|
18,700 | 3.67 | 3.67 | 3.50 | 15,100 | 0 | 0.1 |
06/02/2013 |
3.67
|
20,200 | 3.59 | 3.67 | 3.55 | 19,900 | 0 | 0.2 |
05/02/2013 |
3.59
|
7,700 | 3.55 | 3.59 | 3.50 | 2,400 | 0 | 0.0 |