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) |
-0.35 | -4.09% | 48,700 | 513 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 241,400 | -24,087 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-21) |
-0.10 | -1.20% | 862,600 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-25) |
-0.63 | -7.13% | 1,388,500 | -87,587 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,124,800 | -157,287 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-30) |
-1.80 | -18% | 9,740,700 | -109,557 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-05) |
-5.20 | -38.81% | 40,053,200 | 48,043 | 1.6 |
6.32
18.15
8.20
|
60 tháng
(2019-10-16) |
-14.10 | -63.23% | 154,465,010 | 235,643 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
02/07/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
01/07/2013 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
28/06/2013 |
4.73
|
1,000 | 4.54 | 4.73 | 4.73 | 0 | 0 | 0 |
27/06/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
26/06/2013 |
4.54
|
40 | 4.54 | 4.54 | 4.26 | 0 | 0 | 0 |
25/06/2013 |
4.54
|
500 | 4.82 | 4.82 | 4.54 | 0 | 500 | -0.0 |
24/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
21/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
20/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
19/06/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
18/06/2013 |
4.82
|
20 | 5.10 | 5.10 | 4.82 | 0 | 0 | 0 |
17/06/2013 |
5.10
|
10 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
14/06/2013 |
5.28
|
10 | 5.00 | 5.28 | 5.28 | 0 | 0 | 0 |
13/06/2013 |
5.00
|
5,010 | 4.91 | 5.10 | 5.00 | 0 | 0 | 0 |
12/06/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
11/06/2013 |
4.91
|
10 | 5.19 | 5.19 | 4.91 | 0 | 0 | 0 |
10/06/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
07/06/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
06/06/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
05/06/2013 |
5.19
|
500 | 5.47 | 5.47 | 5.19 | 0 | 0 | 0 |
04/06/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
03/06/2013 |
5.47
|
10 | 5.19 | 5.47 | 5.47 | 0 | 0 | 0 |
31/05/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
30/05/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
29/05/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
28/05/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
27/05/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
24/05/2013 |
5.19
|
490 | 4.91 | 5.19 | 5.19 | 0 | 0 | 0 |
23/05/2013 |
4.91
|
10 | 5.19 | 5.19 | 4.91 | 0 | 0 | 0 |
22/05/2013 |
5.19
|
10 | 4.91 | 5.19 | 5.19 | 0 | 0 | 0 |
21/05/2013 |
4.91
|
10 | 4.63 | 4.91 | 4.91 | 0 | 0 | 0 |
20/05/2013 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
17/05/2013 |
4.63
|
10 | 4.91 | 4.91 | 4.63 | 0 | 0 | 0 |
16/05/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
15/05/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
14/05/2013 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
13/05/2013 |
4.91
|
10 | 5.19 | 5.19 | 4.91 | 0 | 0 | 0 |
10/05/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
09/05/2013 |
5.19
|
10 | 5.56 | 5.56 | 5.19 | 0 | 0 | 0 |
08/05/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
07/05/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
06/05/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
03/05/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
02/05/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
26/04/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
25/04/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
24/04/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
23/04/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
22/04/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
18/04/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
17/04/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
16/04/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
15/04/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
12/04/2013 |
5.56
|
1,960 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
11/04/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
10/04/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
09/04/2013 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
08/04/2013 |
5.56
|
100 | 5.38 | 5.56 | 5.56 | 100 | 0 | 0.0 |
05/04/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
04/04/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
03/04/2013 |
5.38
|
10 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
02/04/2013 |
5.38
|
1,010 | 5.10 | 5.38 | 5.38 | 0 | 0 | 0 |
01/04/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
29/03/2013 |
5.10
|
10 | 4.82 | 5.10 | 5.10 | 0 | 0 | 0 |
28/03/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
27/03/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
26/03/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
25/03/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
22/03/2013 |
4.82
|
10 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
21/03/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
20/03/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
19/03/2013 |
4.82
|
20 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
18/03/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
15/03/2013 |
4.82
|
980 | 4.63 | 4.82 | 4.82 | 0 | 0 | 0 |
14/03/2013 |
4.63
|
20 | 4.82 | 4.82 | 4.63 | 0 | 0 | 0 |
13/03/2013 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
12/03/2013 |
4.82
|
10 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
11/03/2013 |
4.82
|
1,210 | 5.10 | 5.10 | 4.82 | 0 | 0 | 0 |
08/03/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
07/03/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
06/03/2013 |
5.10
|
4,100 | 5.47 | 5.47 | 5.10 | 0 | 100 | -0.0 |
05/03/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
04/03/2013 |
5.47
|
10 | 5.84 | 5.84 | 5.47 | 0 | 0 | 0 |
01/03/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
28/02/2013 |
5.84
|
60 | 5.84 | 6.21 | 5.84 | 0 | 0 | 0 |
27/02/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
26/02/2013 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
25/02/2013 |
5.84
|
50 | 5.47 | 5.84 | 5.84 | 0 | 0 | 0 |
22/02/2013 |
5.47
|
2,000 | 5.84 | 5.84 | 5.47 | 0 | 0 | 0 |
21/02/2013 |
5.84
|
40 | 6.21 | 6.21 | 5.84 | 0 | 0 | 0 |
20/02/2013 |
6.21
|
20 | 6.67 | 6.77 | 6.21 | 0 | 0 | 0 |
19/02/2013 |
6.67
|
1,100 | 6.58 | 6.67 | 6.67 | 0 | 0 | 0 |
18/02/2013 |
6.58
|
10 | 6.21 | 6.58 | 6.58 | 0 | 0 | 0 |
08/02/2013 |
6.21
|
40 | 6.67 | 6.67 | 6.21 | 0 | 0 | 0 |
07/02/2013 |
6.67
|
10 | 6.30 | 6.67 | 6.67 | 0 | 0 | 0 |
06/02/2013 |
6.30
|
10 | 5.93 | 6.30 | 6.30 | 0 | 0 | 0 |
05/02/2013 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
04/02/2013 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
01/02/2013 |
5.93
|
700 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |