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) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
01/02/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
31/01/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
30/01/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
29/01/2013 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
28/01/2013 |
5.50
|
100 | 6.03 | 6.03 | 5.50 | 0 | 0 | 0 |
25/01/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
24/01/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
23/01/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
22/01/2013 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
21/01/2013 |
6.03
|
100 | 5.55 | 6.03 | 6.03 | 0 | 0 | 0 |
18/01/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
17/01/2013 |
5.55
|
200 | 6.14 | 6.14 | 5.55 | 0 | 0 | 0 |
16/01/2013 |
6.14
|
1,000 | 5.60 | 6.14 | 6.03 | 1,000 | 700 | 0.0 |
15/01/2013 |
5.60
|
100 | 5.12 | 5.60 | 5.60 | 0 | 100 | -0.0 |
14/01/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
11/01/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
10/01/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
09/01/2013 |
5.12
|
100 | 4.80 | 5.12 | 5.12 | 0 | 100 | -0.0 |
08/01/2013 |
4.80
|
100 | 4.86 | 4.86 | 4.80 | 0 | 0 | 0 |
07/01/2013 |
4.86
|
5,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
04/01/2013 |
4.86
|
100 | 5.12 | 5.12 | 4.86 | 0 | 0 | 0 |
03/01/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
02/01/2013 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
28/12/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
27/12/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
26/12/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
25/12/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
24/12/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
21/12/2012 |
5.12
|
100 | 4.80 | 5.12 | 5.12 | 100 | 100 | 0 |
20/12/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
19/12/2012 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/12/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
17/12/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
14/12/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
13/12/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
12/12/2012 |
4.80
|
2,000 | 4.80 | 4.86 | 4.80 | 0 | 1,000 | -0.0 |
11/12/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
10/12/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
07/12/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
06/12/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
05/12/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
04/12/2012 |
4.80
|
10,000 | 4.86 | 4.86 | 4.75 | 0 | 10,000 | -0.1 |
03/12/2012 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
30/11/2012 |
4.86
|
3,000 | 4.86 | 4.86 | 4.80 | 0 | 0 | 0 |
29/11/2012 |
4.86
|
100 | 5.18 | 5.18 | 4.86 | 0 | 0 | 0 |
28/11/2012 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
27/11/2012 |
5.18
|
100 | 4.91 | 5.18 | 5.18 | 100 | 0 | 0.0 |
26/11/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
23/11/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
22/11/2012 |
4.91
|
100 | 4.64 | 4.91 | 4.91 | 0 | 100 | -0.0 |
21/11/2012 |
4.64
|
1,300 | 4.64 | 4.64 | 4.59 | 0 | 1,000 | -0.0 |
20/11/2012 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
19/11/2012 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
16/11/2012 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
15/11/2012 |
4.64
|
400 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
14/11/2012 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
13/11/2012 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
12/11/2012 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
09/11/2012 |
4.64
|
2,900 | 4.64 | 4.64 | 4.43 | 0 | 2,400 | -0.0 |
08/11/2012 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
07/11/2012 |
4.64
|
300 | 4.96 | 4.96 | 4.64 | 0 | 0 | 0 |
06/11/2012 |
4.96
|
3,500 | 5.23 | 5.23 | 4.96 | 0 | 1,600 | -0.0 |
05/11/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
02/11/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
01/11/2012 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
31/10/2012 |
5.23
|
6,100 | 5.34 | 5.34 | 5.23 | 6,100 | 3,000 | 0.0 |
30/10/2012 |
5.34
|
37,700 | 5.34 | 5.34 | 5.23 | 37,700 | 27,000 | 0.1 |
29/10/2012 |
5.34
|
18,600 | 5.07 | 5.34 | 5.07 | 18,600 | 0 | 0.2 |
26/10/2012 |
5.07
|
15,600 | 4.96 | 5.07 | 4.80 | 15,600 | 0 | 0.1 |
25/10/2012 |
4.96
|
37,000 | 4.64 | 4.96 | 4.64 | 37,000 | 6,800 | 0.3 |
24/10/2012 |
4.64
|
1,000 | 4.96 | 4.96 | 4.64 | 0 | 0 | 0 |
23/10/2012 |
4.96
|
100 | 5.28 | 5.28 | 4.96 | 0 | 100 | -0.0 |
22/10/2012 |
5.28
|
100 | 4.96 | 5.28 | 5.28 | 100 | 0 | 0.0 |
19/10/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
18/10/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
17/10/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
16/10/2012 |
4.96
|
1,500 | 4.80 | 4.96 | 4.59 | 0 | 100 | -0.0 |
15/10/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
12/10/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
11/10/2012 |
4.80
|
3,100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
10/10/2012 |
4.80
|
2,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
09/10/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
08/10/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
05/10/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
04/10/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
03/10/2012 |
4.80
|
2,100 | 4.86 | 4.86 | 4.80 | 0 | 100 | -0.0 |
02/10/2012 |
4.86
|
3,100 | 4.64 | 4.96 | 4.53 | 100 | 1,000 | -0.0 |
01/10/2012 |
4.64
|
1,200 | 4.64 | 4.64 | 4.32 | 400 | 0 | 0.0 |
28/09/2012 |
4.64
|
500 | 4.96 | 4.96 | 4.64 | 0 | 0 | 0 |
27/09/2012 |
4.96
|
200 | 4.75 | 4.96 | 4.53 | 0 | 100 | -0.0 |
26/09/2012 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
25/09/2012 |
4.75
|
100 | 4.80 | 4.80 | 4.75 | 0 | 100 | -0.0 |
24/09/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
21/09/2012 |
4.80
|
400 | 4.80 | 5.12 | 4.80 | 100 | 0 | 0.0 |
20/09/2012 |
4.80
|
1,000 | 4.91 | 4.91 | 4.80 | 0 | 0 | 0 |
19/09/2012 |
4.91
|
5,100 | 4.96 | 4.96 | 4.69 | 100 | 4,000 | -0.0 |
18/09/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
17/09/2012 |
4.96
|
5,800 | 4.91 | 5.23 | 4.75 | 100 | 5,700 | -0.0 |
14/09/2012 |
4.91
|
8,000 | 4.80 | 5.12 | 4.75 | 100 | 3,100 | -0.0 |