Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-26) |
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
(2023-11-28) |
-0.10 | -20% | 553,600 | 6,000 | 0.0 |
0.40
0.50
0.40
|
24 tháng
(2022-12-05) |
-0.30 | -42.86% | 11,610,590 | 24,000 | 0.0 |
0.40
0.80
0.40
|
36 tháng
(2021-12-08) |
-2.20 | -84.62% | 37,998,001 | 4,000 | -0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-12-19) |
0.20 | 100% | 84,157,819 | -95,900 | -0.1 |
0.10
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/12/2013 |
5.10
|
476,540 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
16/12/2013 |
5.10
|
652,660 | 4.80 | 5.10 | 4.70 | 10 | 0 | 0.0 |
13/12/2013 |
4.80
|
2,982,590 | 5 | 5 | 4.70 | 70,000 | 177,500 | -0.5 |
12/12/2013 |
5
|
25,610 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
11/12/2013 |
5.30
|
28,380 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
10/12/2013 |
5.60
|
132,810 | 6 | 6 | 5.60 | 0 | 0 | 0 |
09/12/2013 |
6
|
1,704,020 | 6.40 | 6.50 | 6 | 0 | 0 | 0 |
06/12/2013 |
6.40
|
822,010 | 6.50 | 6.50 | 6.30 | 0 | 20,000 | -0.1 |
05/12/2013 |
6.50
|
427,840 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
04/12/2013 |
6.50
|
698,380 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
03/12/2013 |
6.50
|
864,680 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
02/12/2013 |
6.30
|
398,430 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
29/11/2013 |
6.40
|
786,900 | 6.50 | 6.50 | 6.20 | 5,000 | 10,000 | -0.0 |
28/11/2013 |
6.50
|
359,290 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
27/11/2013 |
6.50
|
833,560 | 6.30 | 6.60 | 6.40 | 0 | 0 | 0 |
26/11/2013 |
6.30
|
1,000,460 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
25/11/2013 |
6.30
|
750,010 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
22/11/2013 |
6.50
|
1,031,710 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
21/11/2013 |
6.50
|
1,833,050 | 6.50 | 6.90 | 6.50 | 18,800 | 0 | 0.1 |
20/11/2013 |
6.50
|
979,620 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
19/11/2013 |
6.30
|
1,388,780 | 6 | 6.40 | 6.10 | 0 | 500 | -0.0 |
18/11/2013 |
6
|
840,910 | 5.70 | 6 | 5.80 | 0 | 31,100 | -0.2 |
15/11/2013 |
5.70
|
972,280 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
14/11/2013 |
5.90
|
299,240 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
13/11/2013 |
5.80
|
409,420 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
12/11/2013 |
5.80
|
1,137,040 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
11/11/2013 |
6.10
|
1,007,080 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
08/11/2013 |
5.80
|
412,190 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
07/11/2013 |
5.90
|
961,930 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
06/11/2013 |
5.70
|
1,539,640 | 5.40 | 5.70 | 5.60 | 39,000 | 0 | 0.2 |
05/11/2013 |
5.40
|
402,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
04/11/2013 |
5.40
|
584,320 | 5.30 | 5.50 | 5.20 | 400 | 0 | 0.0 |
01/11/2013 |
5.30
|
309,120 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
31/10/2013 |
5.30
|
206,680 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
30/10/2013 |
5.20
|
188,510 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
29/10/2013 |
5.30
|
426,790 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
28/10/2013 |
5.30
|
367,250 | 5.40 | 5.40 | 5.20 | 14,690 | 0 | 0.1 |
25/10/2013 |
5.40
|
351,430 | 5.50 | 5.50 | 5.30 | 105,310 | 0 | 0.6 |
24/10/2013 |
5.50
|
839,500 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
23/10/2013 |
5.60
|
1,378,470 | 5.30 | 5.60 | 5.20 | 71,160 | 0 | 0.4 |
22/10/2013 |
5.30
|
403,870 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
21/10/2013 |
5.20
|
743,090 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
18/10/2013 |
5.20
|
186,830 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
17/10/2013 |
5.20
|
395,740 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
16/10/2013 |
5.30
|
414,720 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
15/10/2013 |
5.30
|
219,330 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
14/10/2013 |
5.10
|
139,840 | 5.10 | 5.20 | 5 | 500 | 0 | 0.0 |
11/10/2013 |
5.10
|
325,930 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
10/10/2013 |
5.10
|
407,690 | 5.30 | 5.30 | 5.10 | 0 | 100 | -0.0 |
09/10/2013 |
5.30
|
163,550 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
08/10/2013 |
5.40
|
474,230 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
07/10/2013 |
5.40
|
673,210 | 5.10 | 5.40 | 5.10 | 300 | 1,000 | -0.0 |
04/10/2013 |
5.10
|
398,220 | 5.20 | 5.30 | 5 | 4,000 | 0 | 0.0 |
03/10/2013 |
5.20
|
673,760 | 5.40 | 5.40 | 5.20 | 4,000 | 0 | 0.0 |
02/10/2013 |
5.40
|
650,240 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
01/10/2013 |
5.40
|
1,277,620 | 5.10 | 5.40 | 5.20 | 0 | 0 | 0 |
30/09/2013 |
5.10
|
743,460 | 5 | 5.30 | 5 | 0 | 0 | 0 |
27/09/2013 |
5
|
224,820 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
26/09/2013 |
5
|
109,550 | 5 | 5 | 4.80 | 0 | 0 | 0 |
25/09/2013 |
5
|
788,030 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
24/09/2013 |
4.70
|
213,410 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
23/09/2013 |
4.80
|
210,580 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
20/09/2013 |
4.50
|
75,970 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
19/09/2013 |
4.50
|
180,620 | 4.50 | 4.70 | 4.50 | 4,100 | 0 | 0.0 |
18/09/2013 |
4.50
|
274,950 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
17/09/2013 |
4.80
|
131,770 | 4.90 | 4.90 | 4.80 | 34,370 | 0 | 0.2 |
16/09/2013 |
4.90
|
273,140 | 4.90 | 5 | 4.80 | 96,130 | 0 | 0.5 |
13/09/2013 |
4.90
|
260,600 | 4.80 | 5 | 4.80 | 27,450 | 0 | 0.1 |
12/09/2013 |
4.80
|
178,270 | 4.70 | 5 | 4.60 | 51,450 | 0 | 0.2 |
11/09/2013 |
4.70
|
121,290 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
10/09/2013 |
4.80
|
158,530 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
09/09/2013 |
4.70
|
223,230 | 4.90 | 4.90 | 4.70 | 20,000 | 0 | 0.1 |
06/09/2013 |
4.90
|
85,850 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
05/09/2013 |
4.90
|
154,680 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
04/09/2013 |
4.90
|
159,180 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
03/09/2013 |
5.10
|
117,120 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
30/08/2013 |
5.10
|
95,480 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
29/08/2013 |
5.10
|
109,930 | 5 | 5.20 | 5 | 0 | 0 | 0 |
28/08/2013 |
5
|
540,750 | 5.30 | 5.30 | 5 | 500 | 0 | 0.0 |
27/08/2013 |
5.30
|
70,440 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
26/08/2013 |
5.40
|
178,970 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
23/08/2013 |
5.30
|
156,650 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
22/08/2013 |
5.30
|
313,740 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
21/08/2013 |
5.50
|
227,830 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
20/08/2013 |
5.60
|
358,190 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
19/08/2013 |
5.60
|
330,050 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
16/08/2013 |
5.50
|
562,210 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
15/08/2013 |
5.40
|
487,540 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
14/08/2013 |
5.20
|
198,370 | 5.10 | 5.20 | 5.10 | 0 | 30,000 | -0.2 |
13/08/2013 |
5.10
|
285,160 | 5.20 | 5.30 | 5.10 | 0 | 43,330 | -0.2 |
12/08/2013 |
5.20
|
136,010 | 5.30 | 5.40 | 5.20 | 0 | 66,040 | -0.3 |
09/08/2013 |
5.30
|
115,240 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
08/08/2013 |
5.30
|
191,830 | 5.50 | 5.50 | 5.30 | 0 | 10,000 | -0.1 |
07/08/2013 |
5.50
|
64,870 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
06/08/2013 |
5.40
|
103,490 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
05/08/2013 |
5.40
|
362,290 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
02/08/2013 |
5.30
|
69,490 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
01/08/2013 |
5.40
|
163,690 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
31/07/2013 |
5.30
|
126,030 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
30/07/2013 |
5.40
|
68,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |