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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-10-03) |
-0.50 | -55.56% | 17,483,522 | 43,000 | 0.0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-06) |
-0.60 | -60% | 126,183,842 | 42,100 | 0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-10-17) |
0 | 0% | 256,198,497 | -25,900 | 0.2 |
0.20
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/06/2013 |
6.60
|
159,400 | 6.69 | 6.78 | 6.60 | 0 | 0 | 0 |
12/06/2013 |
6.69
|
99,810 | 6.78 | 6.78 | 6.69 | 1,500 | 10,000 | -0.1 |
11/06/2013 |
6.78
|
268,470 | 6.87 | 6.87 | 6.69 | 0 | 0 | 0 |
10/06/2013 |
6.87
|
233,810 | 6.87 | 6.95 | 6.87 | 0 | 13,510 | -0.1 |
07/06/2013 |
6.87
|
246,310 | 6.78 | 6.87 | 6.78 | 0 | 10,000 | -0.1 |
06/06/2013 |
6.78
|
204,380 | 6.78 | 6.78 | 6.69 | 0 | 32,870 | -0.3 |
05/06/2013 |
6.78
|
269,040 | 6.60 | 6.78 | 6.69 | 0 | 19,700 | -0.2 |
04/06/2013 |
6.60
|
460,060 | 6.87 | 6.95 | 6.60 | 0 | 10,300 | -0.1 |
03/06/2013 |
6.87
|
354,240 | 7.04 | 7.13 | 6.87 | 0 | 0 | 0 |
31/05/2013 |
7.04
|
586,110 | 7.39 | 7.48 | 7.04 | 0 | 0 | 0 |
30/05/2013 |
7.39
|
635,630 | 7.04 | 7.39 | 6.95 | 9,700 | 0 | 0.1 |
29/05/2013 |
7.04
|
1,389,790 | 6.69 | 7.13 | 6.69 | 63,500 | 12,180 | 0.4 |
28/05/2013 |
6.69
|
465,900 | 6.78 | 6.78 | 6.60 | 5,000 | 0 | 0.0 |
27/05/2013 |
6.78
|
577,850 | 6.60 | 6.95 | 6.69 | 5,000 | 0 | 0.0 |
24/05/2013 |
6.60
|
194,620 | 6.51 | 6.69 | 6.51 | 6,180 | 0 | 0.0 |
23/05/2013 |
6.51
|
367,080 | 6.60 | 6.60 | 6.43 | 0 | 0 | 0 |
22/05/2013 |
6.60
|
516,960 | 6.60 | 6.69 | 6.51 | 36,760 | 0 | 0.3 |
21/05/2013 |
6.60
|
419,320 | 6.51 | 6.69 | 6.60 | 33,240 | 0 | 0.2 |
20/05/2013 |
6.51
|
228,330 | 6.51 | 6.60 | 6.51 | 0 | 0 | 0 |
17/05/2013 |
6.51
|
109,790 | 6.51 | 6.60 | 6.43 | 0 | 0 | 0 |
16/05/2013 |
6.51
|
102,330 | 6.51 | 6.60 | 6.51 | 0 | 0 | 0 |
15/05/2013 |
6.51
|
96,580 | 6.43 | 6.51 | 6.34 | 0 | 0 | 0 |
14/05/2013 |
6.43
|
122,530 | 6.60 | 6.60 | 6.43 | 0 | 0 | 0 |
13/05/2013 |
6.60
|
227,010 | 6.60 | 6.78 | 6.51 | 0 | 0 | 0 |
10/05/2013 |
6.60
|
231,250 | 6.51 | 6.60 | 6.43 | 0 | 0 | 0 |
09/05/2013 |
6.51
|
243,630 | 6.51 | 6.60 | 6.43 | 0 | 0 | 0 |
08/05/2013 |
6.51
|
144,500 | 6.51 | 6.60 | 6.43 | 0 | 0 | 0 |
07/05/2013 |
6.51
|
209,860 | 6.69 | 6.69 | 6.43 | 0 | 0 | 0 |
06/05/2013 |
6.69
|
295,610 | 6.34 | 6.69 | 6.43 | 0 | 0 | 0 |
03/05/2013 |
6.34
|
142,170 | 6.34 | 6.43 | 6.34 | 0 | 0 | 0 |
02/05/2013 |
6.34
|
167,180 | 6.25 | 6.43 | 6.34 | 0 | 0 | 0 |
26/04/2013 |
6.25
|
136,030 | 6.34 | 6.34 | 6.16 | 0 | 0 | 0 |
25/04/2013 |
6.34
|
108,830 | 6.16 | 6.43 | 6.16 | 0 | 0 | 0 |
24/04/2013 |
6.16
|
264,280 | 6.16 | 6.34 | 6.16 | 0 | 0 | 0 |
23/04/2013 |
6.16
|
213,120 | 6.07 | 6.16 | 5.99 | 0 | 0 | 0 |
22/04/2013 |
6.07
|
86,260 | 6.16 | 6.25 | 6.07 | 0 | 0 | 0 |
18/04/2013 |
6.16
|
72,310 | 6.25 | 6.25 | 6.16 | 0 | 0 | 0 |
17/04/2013 |
6.25
|
314,420 | 6.16 | 6.34 | 6.07 | 0 | 0 | 0 |
16/04/2013 |
6.16
|
199,070 | 6.16 | 6.25 | 6.07 | 0 | 0 | 0 |
15/04/2013 |
6.16
|
394,320 | 6.25 | 6.43 | 6.07 | 0 | 0 | 0 |
12/04/2013 |
6.25
|
452,140 | 6.43 | 6.51 | 6.25 | 0 | 5,000 | -0.0 |
11/04/2013 |
6.43
|
363,150 | 6.43 | 6.43 | 6.25 | 0 | 0 | 0 |
10/04/2013 |
6.43
|
417,410 | 6.87 | 6.87 | 6.43 | 0 | 0 | 0 |
09/04/2013 |
6.87
|
955,630 | 6.43 | 6.87 | 6.69 | 5,000 | 0 | 0.0 |
08/04/2013 |
6.43
|
327,400 | 6.07 | 6.43 | 6.07 | 0 | 0 | 0 |
05/04/2013 |
6.07
|
259,240 | 5.99 | 6.07 | 5.99 | 0 | 6,500 | -0.0 |
04/04/2013 |
5.99
|
468,260 | 6.07 | 6.16 | 5.99 | 0 | 0 | 0 |
03/04/2013 |
6.07
|
409,480 | 6.16 | 6.16 | 5.99 | 100 | 0 | 0.0 |
02/04/2013 |
6.16
|
291,560 | 6.34 | 6.43 | 6.16 | 0 | 0 | 0 |
01/04/2013 |
6.34
|
342,010 | 6.16 | 6.43 | 6.16 | 10,000 | 90 | 0.1 |
29/03/2013 |
6.16
|
170,270 | 6.16 | 6.16 | 5.90 | 0 | 0 | 0 |
28/03/2013 |
6.16
|
547,310 | 6.43 | 6.43 | 6.16 | 0 | 10,100 | -0.1 |
27/03/2013 |
6.43
|
200,200 | 6.60 | 6.60 | 6.43 | 90 | 0 | 0.0 |
26/03/2013 |
6.60
|
139,370 | 6.69 | 6.69 | 6.51 | 0 | 0 | 0 |
25/03/2013 |
6.69
|
324,270 | 6.51 | 6.69 | 6.51 | 0 | 0 | 0 |
22/03/2013 |
6.51
|
433,260 | 6.78 | 6.78 | 6.43 | 100 | 0 | 0.0 |
21/03/2013 |
6.78
|
396,100 | 6.87 | 6.87 | 6.69 | 0 | 0 | 0 |
20/03/2013 |
6.87
|
236,160 | 6.87 | 6.95 | 6.78 | 0 | 0 | 0 |
19/03/2013 |
6.87
|
380,560 | 6.87 | 6.95 | 6.78 | 0 | 0 | 0 |
18/03/2013 |
6.87
|
1,649,440 | 7.04 | 7.04 | 6.69 | 770 | 309,000 | -2.4 |
15/03/2013 |
7.04
|
828,730 | 7.22 | 7.22 | 6.95 | 10,000 | 0 | 0.1 |
14/03/2013 |
7.22
|
224,070 | 7.22 | 7.31 | 7.13 | 0 | 2,000 | -0.0 |
13/03/2013 |
7.22
|
351,840 | 7.22 | 7.39 | 7.13 | 10 | 0 | 0.0 |
12/03/2013 |
7.22
|
462,380 | 7.39 | 7.57 | 7.13 | 0 | 0 | 0 |
11/03/2013 |
7.39
|
456,030 | 6.95 | 7.39 | 7.04 | 1,220 | 0 | 0.0 |
08/03/2013 |
6.95
|
318,400 | 6.95 | 7.13 | 6.87 | 0 | 0 | 0 |
07/03/2013 |
6.95
|
620,090 | 7.31 | 7.31 | 6.87 | 2,000 | 0 | 0.0 |
06/03/2013 |
7.31
|
273,770 | 7.04 | 7.31 | 6.95 | 0 | 1,200 | -0.0 |
05/03/2013 |
7.04
|
643,850 | 7.04 | 7.22 | 6.69 | 0 | 0 | 0 |
04/03/2013 |
7.04
|
1,193,560 | 7.57 | 7.57 | 7.04 | 0 | 0 | 0 |
01/03/2013 |
7.57
|
1,640,400 | 8.10 | 8.10 | 7.57 | 40,000 | 0 | 0.3 |
28/02/2013 |
8.10
|
1,239,150 | 8.19 | 8.72 | 8.10 | 6,500 | 6,000 | 0.0 |
27/02/2013 |
8.19
|
1,486,430 | 7.66 | 8.19 | 7.66 | 0 | 53,870 | -0.5 |
26/02/2013 |
7.66
|
2,272,580 | 7.48 | 7.92 | 7.48 | 40,000 | 1,930 | 0.3 |
25/02/2013 |
7.48
|
1,158,990 | 7.04 | 7.48 | 7.04 | 0 | 3,000 | -0.0 |
22/02/2013 |
7.04
|
1,072,230 | 6.95 | 7.39 | 6.78 | 3,070 | 0 | 0.0 |
21/02/2013 |
6.95
|
1,213,520 | 7.22 | 7.66 | 6.95 | 1,930 | 0 | 0.0 |
20/02/2013 |
7.22
|
648,280 | 7.31 | 7.39 | 7.13 | 50 | 3,000 | -0.0 |
19/02/2013 |
7.31
|
1,784,240 | 6.95 | 7.39 | 7.22 | 2,600 | 6,000 | -0.0 |
18/02/2013 |
6.95
|
661,040 | 6.51 | 6.95 | 6.60 | 0 | 0 | 0 |
08/02/2013 |
6.51
|
223,170 | 6.51 | 6.60 | 6.43 | 0 | 0 | 0 |
07/02/2013 |
6.51
|
314,960 | 6.43 | 6.60 | 6.43 | 0 | 5,000 | -0.0 |
06/02/2013 |
6.43
|
321,450 | 6.34 | 6.43 | 6.34 | 2,000 | 0 | 0.0 |
05/02/2013 |
6.34
|
205,120 | 6.34 | 6.43 | 6.16 | 0 | 0 | 0 |
04/02/2013 |
6.34
|
265,990 | 6.34 | 6.51 | 6.25 | 0 | 0 | 0 |
01/02/2013 |
6.34
|
542,510 | 6.34 | 6.43 | 6.16 | 1,000 | 10 | 0.0 |
31/01/2013 |
6.34
|
384,930 | 6.34 | 6.51 | 6.25 | 10,000 | 0 | 0.1 |
30/01/2013 |
6.34
|
633,700 | 6.34 | 6.43 | 6.25 | 0 | 0 | 0 |
29/01/2013 |
6.34
|
365,070 | 6.43 | 6.43 | 6.25 | 0 | 0 | 0 |
28/01/2013 |
6.43
|
665,890 | 6.34 | 6.69 | 6.34 | 10 | 0 | 0.0 |
25/01/2013 |
6.34
|
2,346,980 | 5.99 | 6.34 | 5.99 | 7,800 | 40,060 | -0.2 |
24/01/2013 |
5.99
|
621,620 | 5.90 | 5.99 | 5.81 | 0 | 0 | 0 |
23/01/2013 |
5.90
|
312,660 | 5.99 | 6.07 | 5.81 | 15,000 | 0 | 0.1 |
22/01/2013 |
5.99
|
591,650 | 6.34 | 6.34 | 5.99 | 40,000 | 10,000 | 0.2 |
21/01/2013 |
6.34
|
440,110 | 6.34 | 6.43 | 6.16 | 0 | 0 | 0 |
18/01/2013 |
6.34
|
437,310 | 6.60 | 6.60 | 6.34 | 15,000 | 0 | 0.1 |
17/01/2013 |
6.60
|
338,260 | 6.43 | 6.87 | 6.34 | 0 | 0 | 0 |
16/01/2013 |
6.43
|
1,285,990 | 6.07 | 6.43 | 6.16 | 0 | 0 | 0 |
15/01/2013 |
6.07
|
376,940 | 5.99 | 6.25 | 5.99 | 0 | 0 | 0 |
14/01/2013 |
5.99
|
307,610 | 5.99 | 6.07 | 5.81 | 0 | 0 | 0 |