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) |
-1 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/01/2013 |
4.94
|
10,500 | 5.01 | 5.01 | 4.65 | 0 | 0 | 0 |
18/01/2013 |
5.01
|
1,900 | 5.08 | 5.08 | 4.72 | 0 | 0 | 0 |
17/01/2013 |
5.08
|
28,700 | 5.16 | 5.16 | 4.86 | 0 | 0 | 0 |
16/01/2013 |
5.16
|
38,800 | 5.08 | 5.16 | 4.86 | 0 | 0 | 0 |
15/01/2013 |
5.08
|
41,800 | 5.08 | 5.16 | 5.01 | 0 | 0 | 0 |
14/01/2013 |
5.08
|
12,800 | 5.08 | 5.16 | 4.86 | 0 | 0 | 0 |
11/01/2013 |
5.08
|
22,200 | 5.16 | 5.23 | 4.94 | 0 | 0 | 0 |
10/01/2013 |
5.16
|
32,900 | 4.86 | 5.16 | 4.72 | 0 | 0 | 0 |
09/01/2013 |
4.86
|
127,500 | 5.23 | 5.45 | 4.86 | 0 | 0 | 0 |
08/01/2013 |
5.23
|
101,700 | 4.94 | 5.23 | 4.72 | 0 | 0 | 0 |
07/01/2013 |
4.94
|
93,400 | 4.65 | 4.94 | 4.72 | 0 | 0 | 0 |
04/01/2013 |
4.65
|
57,000 | 4.36 | 4.65 | 4.36 | 0 | 0 | 0 |
03/01/2013 |
4.36
|
31,600 | 4.72 | 4.72 | 4.36 | 0 | 0 | 0 |
02/01/2013 |
4.72
|
16,000 | 4.43 | 4.72 | 4.36 | 0 | 0 | 0 |
28/12/2012 |
4.43
|
16,200 | 4.28 | 4.50 | 4.28 | 0 | 0 | 0 |
27/12/2012 |
4.28
|
52,800 | 4.14 | 4.28 | 4.14 | 0 | 0 | 0 |
26/12/2012 |
4.14
|
9,100 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 |
25/12/2012 |
4.14
|
3,800 | 4.28 | 4.36 | 4.14 | 0 | 0 | 0 |
24/12/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
21/12/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
20/12/2012 |
4.28
|
11,000 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
19/12/2012 |
4.28
|
3,500 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
18/12/2012 |
4.28
|
2,300 | 4.28 | 4.28 | 4.07 | 0 | 0 | 0 |
17/12/2012 |
4.28
|
300 | 4.21 | 4.28 | 3.99 | 0 | 0 | 0 |
14/12/2012 |
4.21
|
16,400 | 4.28 | 4.36 | 4.21 | 0 | 0 | 0 |
13/12/2012 |
4.28
|
5,900 | 4.36 | 4.36 | 4.21 | 0 | 0 | 0 |
12/12/2012 |
4.36
|
2,300 | 4.21 | 4.36 | 4.07 | 0 | 0 | 0 |
11/12/2012 |
4.21
|
3,200 | 4.36 | 4.36 | 4.21 | 0 | 0 | 0 |
10/12/2012 |
4.36
|
1,800 | 4.28 | 4.36 | 4.07 | 0 | 0 | 0 |
07/12/2012 |
4.28
|
3,100 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
06/12/2012 |
4.28
|
100 | 4.21 | 4.28 | 4.28 | 0 | 0 | 0 |
05/12/2012 |
4.21
|
4,500 | 4.36 | 4.36 | 4.21 | 0 | 0 | 0 |
04/12/2012 |
4.36
|
900 | 4.36 | 4.36 | 4.07 | 0 | 0 | 0 |
03/12/2012 |
4.36
|
4,200 | 4.28 | 4.36 | 4.07 | 100 | 0 | 0.0 |
30/11/2012 |
4.28
|
10,700 | 4.28 | 4.28 | 4.07 | 0 | 0 | 0 |
29/11/2012 |
4.28
|
100 | 4.07 | 4.28 | 4.28 | 0 | 0 | 0 |
28/11/2012 |
4.07
|
2,000 | 4.21 | 4.21 | 3.99 | 0 | 0 | 0 |
27/11/2012 |
4.21
|
4,800 | 3.99 | 4.21 | 3.85 | 0 | 0 | 0 |
26/11/2012 |
3.99
|
100 | 4.21 | 4.21 | 3.99 | 0 | 0 | 0 |
23/11/2012 |
4.21
|
100 | 4.14 | 4.21 | 4.21 | 0 | 0 | 0 |
22/11/2012 |
4.14
|
3,400 | 4.28 | 4.28 | 4.14 | 0 | 0 | 0 |
21/11/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
20/11/2012 |
4.28
|
300 | 4.36 | 4.36 | 4.28 | 0 | 0 | 0 |
19/11/2012 |
4.36
|
3,800 | 4.28 | 4.36 | 3.99 | 0 | 0 | 0 |
16/11/2012 |
4.28
|
300 | 4.28 | 4.28 | 4.07 | 0 | 0 | 0 |
15/11/2012 |
4.28
|
3,300 | 4.14 | 4.28 | 4.07 | 0 | 0 | 0 |
14/11/2012 |
4.14
|
4,900 | 4.14 | 4.28 | 4.07 | 0 | 0 | 0 |
13/11/2012 |
4.14
|
4,600 | 4.36 | 4.36 | 4.07 | 0 | 0 | 0 |
12/11/2012 |
4.36
|
3,300 | 4.36 | 4.50 | 4.36 | 0 | 0 | 0 |
09/11/2012 |
4.36
|
1,500 | 4.36 | 4.50 | 4.21 | 0 | 0 | 0 |
08/11/2012 |
4.36
|
12,800 | 4.14 | 4.36 | 3.99 | 0 | 0 | 0 |
07/11/2012 |
4.14
|
4,500 | 4.50 | 4.50 | 4.14 | 0 | 0 | 0 |
06/11/2012 |
4.50
|
500 | 4.57 | 4.57 | 4.28 | 0 | 0 | 0 |
05/11/2012 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
02/11/2012 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
01/11/2012 |
4.57
|
300 | 4.50 | 4.57 | 4.57 | 0 | 0 | 0 |
31/10/2012 |
4.50
|
4,100 | 4.43 | 4.57 | 4.28 | 0 | 0 | 0 |
30/10/2012 |
4.43
|
3,900 | 4.57 | 4.79 | 4.43 | 0 | 0 | 0 |
29/10/2012 |
4.57
|
900 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
26/10/2012 |
4.57
|
4,300 | 4.50 | 4.57 | 4.50 | 0 | 0 | 0 |
25/10/2012 |
4.50
|
5,300 | 4.57 | 4.57 | 4.43 | 0 | 0 | 0 |
24/10/2012 |
4.57
|
4,700 | 4.65 | 4.65 | 4.50 | 0 | 0 | 0 |
23/10/2012 |
4.65
|
600 | 4.65 | 4.65 | 4.43 | 0 | 0 | 0 |
22/10/2012 |
4.65
|
26,200 | 4.65 | 4.65 | 4.28 | 0 | 0 | 0 |
19/10/2012 |
4.65
|
14,500 | 4.36 | 4.65 | 4.21 | 0 | 0 | 0 |
18/10/2012 |
4.36
|
8,100 | 4.57 | 4.57 | 4.36 | 0 | 0 | 0 |
17/10/2012 |
4.57
|
1,000 | 4.57 | 4.57 | 4.43 | 0 | 0 | 0 |
16/10/2012 |
4.57
|
16,000 | 4.50 | 4.72 | 4.57 | 0 | 0 | 0 |
15/10/2012 |
4.50
|
34,100 | 4.14 | 4.57 | 4.36 | 0 | 0 | 0 |
12/10/2012 |
4.14
|
200 | 4.21 | 4.36 | 4.14 | 0 | 0 | 0 |
11/10/2012 |
4.21
|
100 | 4.36 | 4.36 | 4.21 | 0 | 0 | 0 |
10/10/2012 |
4.36
|
14,400 | 4.36 | 4.36 | 4.14 | 0 | 0 | 0 |
09/10/2012 |
4.36
|
32,700 | 4.50 | 4.50 | 4.21 | 0 | 0 | 0 |
08/10/2012 |
4.50
|
3,100 | 4.50 | 4.50 | 4.36 | 0 | 0 | 0 |
05/10/2012 |
4.50
|
2,100 | 4.36 | 4.50 | 4.28 | 0 | 0 | 0 |
04/10/2012 |
4.36
|
3,000 | 4.50 | 4.50 | 4.36 | 0 | 0 | 0 |
03/10/2012 |
4.50
|
400 | 4.28 | 4.50 | 4.36 | 0 | 0 | 0 |
02/10/2012 |
4.28
|
43,200 | 4.57 | 4.57 | 4.21 | 0 | 0 | 0 |
01/10/2012 |
4.57
|
2,700 | 4.57 | 4.57 | 4.36 | 0 | 0 | 0 |
28/09/2012 |
4.57
|
7,500 | 4.86 | 5.01 | 4.57 | 0 | 0 | 0 |
27/09/2012 |
4.86
|
2,300 | 4.86 | 4.86 | 4.65 | 0 | 0 | 0 |
26/09/2012 |
4.86
|
4,300 | 4.86 | 4.86 | 4.65 | 0 | 0 | 0 |
25/09/2012 |
4.86
|
1,600 | 5.08 | 5.08 | 4.86 | 0 | 0 | 0 |
24/09/2012 |
5.08
|
2,100 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 |
21/09/2012 |
5.08
|
4,600 | 5.01 | 5.08 | 4.94 | 0 | 0 | 0 |
20/09/2012 |
5.01
|
9,800 | 5.01 | 5.01 | 4.79 | 0 | 0 | 0 |
19/09/2012 |
5.01
|
800 | 4.94 | 5.01 | 4.72 | 0 | 0 | 0 |
18/09/2012 |
4.94
|
6,000 | 5.01 | 5.01 | 4.79 | 0 | 0 | 0 |
17/09/2012 |
5.01
|
2,500 | 5.01 | 5.08 | 4.86 | 0 | 0 | 0 |
14/09/2012 |
5.01
|
16,400 | 4.86 | 5.08 | 4.94 | 0 | 0 | 0 |
13/09/2012 |
4.86
|
10,400 | 4.86 | 4.86 | 4.65 | 0 | 0 | 0 |
12/09/2012 |
4.86
|
14,000 | 4.86 | 4.86 | 4.36 | 0 | 0 | 0 |
11/09/2012 |
4.86
|
30,400 | 4.57 | 4.86 | 4.28 | 0 | 0 | 0 |
10/09/2012 |
4.57
|
16,000 | 4.86 | 4.86 | 4.57 | 0 | 0 | 0 |
07/09/2012 |
4.86
|
3,100 | 5.01 | 5.01 | 4.86 | 0 | 0 | 0 |
06/09/2012 |
5.01
|
6,800 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 |
05/09/2012 |
5.01
|
1,600 | 5.23 | 5.23 | 5.01 | 0 | 0 | 0 |
04/09/2012 |
5.23
|
26,500 | 5.16 | 5.23 | 4.86 | 0 | 0 | 0 |
31/08/2012 |
5.16
|
5,900 | 5.16 | 5.30 | 4.94 | 0 | 0 | 0 |
30/08/2012 |
5.16
|
2,000 | 5.23 | 5.45 | 5.16 | 0 | 0 | 0 |