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) |
-0.49 | -8.18% | 52,400 | 0 | 0 |
5.40
6
5.50
|
2 tháng
(2024-07-22) |
-0.40 | -6.78% | 136,200 | 0 | 0 |
5.40
6.08
5.50
|
3 tháng
(2024-06-21) |
-0.52 | -8.64% | 242,600 | 0 | 0 |
5.40
6.24
5.50
|
6 tháng
(2024-03-25) |
-1.30 | -19.12% | 697,900 | -1,000 | -0.0 |
5.40
7
5.50
|
12 tháng
(2023-09-25) |
-1.58 | -22.32% | 2,683,000 | -2,000 | -0.0 |
5.40
8.83
5.50
|
24 tháng
(2022-09-30) |
0.70 | 14.58% | 6,376,700 | -25,003 | -0.1 |
3.45
11.80
5.50
|
36 tháng
(2021-10-05) |
-1.55 | -21.99% | 14,851,900 | -26,503 | -0.1 |
3.45
13.50
5.50
|
60 tháng
(2019-10-16) |
1.57 | 39.95% | 18,384,570 | -17,933 | -0.0 |
2.79
13.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/01/2013 |
5.25
|
2,400 | 5.25 | 5.33 | 5.25 | 0 | 0 | 0 |
30/01/2013 |
5.25
|
30,500 | 5.17 | 5.25 | 5.17 | 0 | 0 | 0 |
29/01/2013 |
5.17
|
5,890 | 5.08 | 5.17 | 5.08 | 0 | 0 | 0 |
28/01/2013 |
5.08
|
4,120 | 5 | 5.17 | 5 | 0 | 0 | 0 |
25/01/2013 |
5
|
2,650 | 5 | 5.17 | 5 | 0 | 0 | 0 |
24/01/2013 |
5
|
30 | 5.08 | 5.08 | 5 | 0 | 0 | 0 |
23/01/2013 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
22/01/2013 |
5.08
|
680 | 5.42 | 5.42 | 5.08 | 0 | 0 | 0 |
21/01/2013 |
5.42
|
370 | 5.25 | 5.42 | 5.42 | 0 | 0 | 0 |
18/01/2013 |
5.25
|
2,020 | 5.33 | 5.33 | 5.25 | 0 | 0 | 0 |
17/01/2013 |
5.33
|
2,120 | 5.25 | 5.33 | 5.25 | 0 | 0 | 0 |
16/01/2013 |
5.25
|
5,720 | 5.08 | 5.25 | 5.08 | 0 | 0 | 0 |
15/01/2013 |
5.08
|
970 | 5.08 | 5.08 | 5 | 0 | 0 | 0 |
14/01/2013 |
5.08
|
10,000 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
11/01/2013 |
5.08
|
1,220 | 5.08 | 5.08 | 4.92 | 0 | 0 | 0 |
10/01/2013 |
5.08
|
8,180 | 5.17 | 5.17 | 4.92 | 0 | 0 | 0 |
09/01/2013 |
5.17
|
20 | 5.08 | 5.17 | 5 | 0 | 0 | 0 |
08/01/2013 |
5.08
|
480 | 5.08 | 5.33 | 5 | 0 | 0 | 0 |
07/01/2013 |
5.08
|
22,720 | 5.08 | 5.33 | 5.08 | 0 | 0 | 0 |
04/01/2013 |
5.08
|
9,590 | 5.25 | 5.25 | 5.08 | 0 | 0 | 0 |
03/01/2013 |
5.25
|
8,060 | 5.17 | 5.33 | 5.17 | 0 | 0 | 0 |
02/01/2013 |
5.17
|
4,060 | 5.17 | 5.42 | 5 | 0 | 0 | 0 |
28/12/2012 |
5.17
|
610 | 5 | 5.17 | 4.92 | 0 | 0 | 0 |
27/12/2012 |
5
|
8,110 | 5.08 | 5.08 | 4.92 | 0 | 0 | 0 |
26/12/2012 |
5.08
|
10,660 | 5.17 | 5.17 | 4.92 | 0 | 0 | 0 |
25/12/2012 |
5.17
|
6,400 | 5.25 | 5.25 | 5 | 0 | 0 | 0 |
24/12/2012 |
5.25
|
3,900 | 5.33 | 5.33 | 5.08 | 0 | 0 | 0 |
21/12/2012 |
5.33
|
1,110 | 5.25 | 5.33 | 5.25 | 0 | 0 | 0 |
20/12/2012 |
5.25
|
120 | 5.17 | 5.25 | 5.25 | 0 | 0 | 0 |
19/12/2012 |
5.17
|
4,670 | 5.33 | 5.42 | 5.17 | 0 | 0 | 0 |
18/12/2012 |
5.33
|
4,430 | 5.08 | 5.33 | 5 | 0 | 0 | 0 |
17/12/2012 |
5.08
|
3,450 | 5 | 5.25 | 5.08 | 0 | 0 | 0 |
14/12/2012 |
5
|
50 | 5.25 | 5.33 | 5 | 0 | 0 | 0 |
13/12/2012 |
5.25
|
30 | 5.17 | 5.25 | 5.17 | 0 | 0 | 0 |
12/12/2012 |
5.17
|
1,010 | 5 | 5.17 | 5.17 | 0 | 0 | 0 |
11/12/2012 |
5
|
190 | 5.08 | 5.33 | 5 | 0 | 0 | 0 |
10/12/2012 |
5.08
|
990 | 5.17 | 5.17 | 5.08 | 0 | 0 | 0 |
07/12/2012 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
06/12/2012 |
5.17
|
20 | 5 | 5.17 | 5.17 | 0 | 0 | 0 |
05/12/2012 |
5
|
60 | 5 | 5 | 5 | 0 | 0 | 0 |
04/12/2012 |
5
|
640 | 4.92 | 5 | 4.92 | 0 | 0 | 0 |
03/12/2012 |
4.92
|
2,150 | 5.17 | 5.17 | 4.92 | 0 | 0 | 0 |
30/11/2012 |
5.17
|
40 | 5 | 5.17 | 5.17 | 0 | 0 | 0 |
29/11/2012 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
28/11/2012 |
5
|
3,270 | 5 | 5 | 4.75 | 0 | 0 | 0 |
27/11/2012 |
5
|
1,250 | 5 | 5 | 5 | 0 | 0 | 0 |
26/11/2012 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
23/11/2012 |
5
|
5,920 | 4.92 | 5.08 | 5 | 600 | 0 | 0.0 |
22/11/2012 |
4.92
|
10 | 4.75 | 4.92 | 4.92 | 0 | 0 | 0 |
21/11/2012 |
4.75
|
1,750 | 5 | 5 | 4.75 | 0 | 0 | 0 |
20/11/2012 |
5
|
13,440 | 4.83 | 5 | 4.83 | 0 | 0 | 0 |
19/11/2012 |
4.83
|
460 | 5 | 5 | 4.83 | 0 | 0 | 0 |
16/11/2012 |
5
|
280 | 5 | 5 | 5 | 0 | 0 | 0 |
15/11/2012 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
14/11/2012 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
13/11/2012 |
5
|
3,530 | 5 | 5 | 4.83 | 0 | 0 | 0 |
12/11/2012 |
5
|
960 | 4.83 | 5 | 4.67 | 0 | 0 | 0 |
09/11/2012 |
4.83
|
610 | 5.08 | 5.17 | 4.83 | 0 | 0 | 0 |
08/11/2012 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
07/11/2012 |
5.08
|
1,730 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
06/11/2012 |
5.08
|
6,030 | 5.08 | 5.33 | 5.08 | 0 | 0 | 0 |
05/11/2012 |
5.08
|
4,550 | 4.92 | 5.08 | 4.92 | 0 | 0 | 0 |
02/11/2012 |
4.92
|
6,760 | 5.17 | 5.17 | 4.92 | 0 | 0 | 0 |
01/11/2012 |
5.17
|
3,080 | 5.33 | 5.33 | 5.08 | 0 | 0 | 0 |
31/10/2012 |
5.33
|
70 | 5.17 | 5.33 | 5.33 | 0 | 0 | 0 |
30/10/2012 |
5.17
|
1,210 | 5.17 | 5.42 | 5.17 | 0 | 0 | 0 |
29/10/2012 |
5.17
|
320 | 5.42 | 5.42 | 5.17 | 0 | 0 | 0 |
26/10/2012 |
5.42
|
2,840 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
25/10/2012 |
5.42
|
210 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 |
24/10/2012 |
5.42
|
100 | 5.25 | 5.42 | 5.42 | 0 | 0 | 0 |
23/10/2012 |
5.25
|
6,650 | 5.25 | 5.42 | 5.25 | 0 | 0 | 0 |
22/10/2012 |
5.25
|
1,320 | 5.33 | 5.33 | 5.25 | 0 | 0 | 0 |
19/10/2012 |
5.33
|
5,910 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
18/10/2012 |
5.33
|
3,030 | 5.33 | 5.33 | 5.25 | 0 | 0 | 0 |
17/10/2012 |
5.33
|
5,140 | 5.42 | 5.42 | 5.33 | 0 | 0 | 0 |
16/10/2012 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
15/10/2012 |
5.42
|
2,200 | 5.50 | 5.50 | 5.42 | 0 | 0 | 0 |
12/10/2012 |
5.50
|
12,170 | 5.50 | 5.58 | 5.25 | 0 | 0 | 0 |
11/10/2012 |
5.50
|
7,370 | 5.33 | 5.50 | 5.33 | 0 | 0 | 0 |
10/10/2012 |
5.33
|
6,120 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 |
09/10/2012 |
5.42
|
4,040 | 5.50 | 5.50 | 5.42 | 0 | 0 | 0 |
08/10/2012 |
5.50
|
110 | 5.42 | 5.58 | 5.50 | 0 | 0 | 0 |
05/10/2012 |
5.42
|
1,180 | 5.42 | 5.67 | 5.17 | 0 | 0 | 0 |
04/10/2012 |
5.42
|
2,900 | 5.67 | 5.67 | 5.42 | 0 | 0 | 0 |
03/10/2012 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
02/10/2012 |
5.67
|
110 | 5.75 | 5.75 | 5.50 | 0 | 0 | 0 |
01/10/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
28/09/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
27/09/2012 |
5.75
|
80 | 5.58 | 5.75 | 5.75 | 0 | 0 | 0 |
26/09/2012 |
5.58
|
870 | 5.50 | 5.58 | 5.25 | 0 | 0 | 0 |
25/09/2012 |
5.50
|
10 | 5.58 | 5.58 | 5.50 | 0 | 0 | 0 |
24/09/2012 |
5.58
|
3,270 | 5.75 | 5.75 | 5.58 | 0 | 0 | 0 |
21/09/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
20/09/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
19/09/2012 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
18/09/2012 |
5.75
|
2,270 | 5.58 | 5.75 | 5.42 | 0 | 0 | 0 |
17/09/2012 |
5.58
|
320 | 5.58 | 5.67 | 5.58 | 0 | 0 | 0 |
14/09/2012 |
5.58
|
3,700 | 5.83 | 6.08 | 5.58 | 0 | 0 | 0 |
13/09/2012 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
12/09/2012 |
5.83
|
110 | 5.58 | 5.83 | 5.75 | 0 | 0 | 0 |