Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.10 | -33.33% | 138,600 | 0 | 0 |
1.90
3.30
2.20
|
2 tháng
(2024-09-13) |
-3.70 | -62.71% | 172,800 | 0 | 0 |
1.90
5.90
2.20
|
3 tháng
(2024-08-14) |
-5.50 | -71.43% | 173,500 | 0 | 0 |
1.90
7.70
2.20
|
6 tháng
(2024-05-16) |
-2.30 | -51.11% | 481,500 | 0 | 0 |
1.90
7.70
2.20
|
12 tháng
(2023-11-24) |
-2 | -47.62% | 576,500 | -5,000 | -0.0 |
1.90
7.70
2.20
|
24 tháng
(2022-11-23) |
1.10 | 100% | 1,378,302 | -3,928 | -0.0 |
1
7.70
2.20
|
36 tháng
(2021-11-29) |
-3.40 | -60.71% | 2,231,481 | -1,416 | -0.0 |
1
7.70
2.20
|
60 tháng
(2019-12-09) |
-1.50 | -40.54% | 3,261,243 | -15,216 | -0.0 |
1
7.70
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/12/2013 |
5.92
|
7,300 | 6.10 | 6.10 | 5.92 | 0 | 0 | 0 |
06/12/2013 |
6.10
|
20,200 | 5.92 | 6.10 | 5.83 | 0 | 0 | 0 |
05/12/2013 |
5.92
|
17,300 | 6.01 | 6.54 | 5.92 | 0 | 0 | 0 |
04/12/2013 |
6.01
|
12,100 | 6.19 | 6.19 | 6.01 | 0 | 0 | 0 |
03/12/2013 |
6.19
|
2,100 | 6.46 | 6.46 | 6.10 | 0 | 0 | 0 |
02/12/2013 |
6.46
|
9,700 | 6.46 | 6.46 | 6.19 | 0 | 0 | 0 |
29/11/2013 |
6.46
|
3,500 | 6.54 | 6.54 | 6.19 | 0 | 0 | 0 |
28/11/2013 |
6.54
|
5,300 | 6.72 | 6.72 | 6.37 | 0 | 0 | 0 |
27/11/2013 |
6.72
|
13,500 | 6.81 | 6.81 | 6.46 | 0 | 0 | 0 |
26/11/2013 |
6.81
|
10,300 | 6.54 | 6.99 | 6.46 | 0 | 0 | 0 |
25/11/2013 |
6.54
|
21,200 | 7.08 | 7.17 | 6.46 | 0 | 0 | 0 |
22/11/2013 |
7.08
|
51,700 | 6.63 | 7.17 | 6.37 | 0 | 0 | 0 |
21/11/2013 |
6.63
|
17,400 | 6.63 | 6.72 | 6.37 | 0 | 0 | 0 |
20/11/2013 |
6.63
|
86,300 | 6.10 | 6.63 | 5.92 | 0 | 0 | 0 |
19/11/2013 |
6.10
|
112,670 | 5.83 | 6.10 | 5.74 | 0 | 0 | 0 |
18/11/2013 |
5.83
|
18,100 | 5.65 | 5.83 | 5.65 | 0 | 0 | 0 |
15/11/2013 |
5.65
|
7,900 | 5.56 | 5.65 | 5.47 | 0 | 0 | 0 |
14/11/2013 |
5.56
|
29,200 | 5.38 | 5.65 | 5.38 | 0 | 0 | 0 |
13/11/2013 |
5.38
|
6,800 | 5.56 | 5.56 | 5.38 | 0 | 0 | 0 |
12/11/2013 |
5.56
|
29,800 | 5.56 | 5.56 | 5.47 | 0 | 0 | 0 |
11/11/2013 |
5.56
|
1,600 | 5.65 | 5.74 | 5.56 | 0 | 0 | 0 |
08/11/2013 |
5.65
|
26,100 | 6.28 | 6.46 | 5.65 | 0 | 0 | 0 |
07/11/2013 |
6.28
|
9,800 | 5.74 | 6.28 | 5.38 | 0 | 0 | 0 |
06/11/2013 |
5.74
|
6,000 | 5.38 | 5.74 | 5.47 | 0 | 0 | 0 |
05/11/2013 |
5.38
|
37,300 | 5.29 | 5.74 | 5.20 | 0 | 1,800 | -0.0 |
04/11/2013 |
5.29
|
15,800 | 5.20 | 5.29 | 5.20 | 0 | 8,200 | -0.0 |
01/11/2013 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
31/10/2013 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
30/10/2013 |
5.20
|
1,400 | 5.20 | 5.38 | 5.20 | 0 | 0 | 0 |
29/10/2013 |
5.20
|
6,900 | 5.29 | 5.29 | 5.02 | 0 | 0 | 0 |
28/10/2013 |
5.29
|
5,300 | 5.29 | 5.47 | 5.20 | 0 | 0 | 0 |
25/10/2013 |
5.29
|
5,100 | 5.20 | 5.29 | 5.29 | 0 | 0 | 0 |
24/10/2013 |
5.20
|
300 | 5.65 | 5.65 | 5.20 | 0 | 0 | 0 |
23/10/2013 |
5.65
|
700 | 5.38 | 5.65 | 5.20 | 0 | 0 | 0 |
22/10/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
21/10/2013 |
5.38
|
200 | 5.11 | 5.38 | 5.38 | 0 | 0 | 0 |
18/10/2013 |
5.11
|
8,000 | 5.65 | 5.65 | 5.11 | 0 | 0 | 0 |
17/10/2013 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
16/10/2013 |
5.65
|
1,000 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
15/10/2013 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
14/10/2013 |
5.65
|
500 | 5.20 | 5.65 | 5.56 | 0 | 0 | 0 |
11/10/2013 |
5.20
|
100 | 5.65 | 5.65 | 5.20 | 0 | 0 | 0 |
10/10/2013 |
5.65
|
100 | 6.28 | 6.28 | 5.65 | 0 | 0 | 0 |
09/10/2013 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
08/10/2013 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
07/10/2013 |
6.28
|
700 | 6.01 | 6.28 | 5.47 | 0 | 0 | 0 |
04/10/2013 |
6.01
|
1,500 | 6.10 | 6.37 | 5.56 | 0 | 0 | 0 |
03/10/2013 |
6.10
|
300 | 5.83 | 6.10 | 6.10 | 0 | 0 | 0 |
02/10/2013 |
5.83
|
8,400 | 5.74 | 5.83 | 5.38 | 0 | 0 | 0 |
01/10/2013 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
30/09/2013 |
5.74
|
200 | 5.56 | 5.92 | 5.74 | 0 | 0 | 0 |
27/09/2013 |
5.56
|
28,600 | 5.74 | 6.28 | 5.47 | 0 | 0 | 0 |
26/09/2013 |
5.74
|
6,400 | 5.65 | 5.74 | 5.47 | 0 | 0 | 0 |
25/09/2013 |
5.65
|
61,500 | 6.01 | 6.01 | 5.47 | 0 | 0 | 0 |
24/09/2013 |
6.01
|
100 | 6.63 | 6.63 | 6.01 | 0 | 0 | 0 |
23/09/2013 |
6.63
|
100 | 6.10 | 6.63 | 6.63 | 0 | 0 | 0 |
20/09/2013 |
6.10
|
100 | 6.72 | 6.72 | 6.10 | 0 | 0 | 0 |
19/09/2013 |
6.72
|
100 | 6.19 | 6.72 | 6.72 | 0 | 0 | 0 |
18/09/2013 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
17/09/2013 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
16/09/2013 |
6.19
|
200 | 5.83 | 6.19 | 6.19 | 0 | 0 | 0 |
13/09/2013 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
12/09/2013 |
5.83
|
300 | 5.47 | 5.83 | 5.83 | 0 | 0 | 0 |
11/09/2013 |
5.47
|
1,000 | 5.29 | 5.47 | 5.11 | 0 | 0 | 0 |
10/09/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
09/09/2013 |
5.29
|
100 | 4.84 | 5.29 | 5.29 | 0 | 0 | 0 |
06/09/2013 |
4.84
|
300 | 5.02 | 5.02 | 4.84 | 0 | 0 | 0 |
05/09/2013 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
04/09/2013 |
5.02
|
1,800 | 5.29 | 5.29 | 5.02 | 0 | 100 | -0.0 |
03/09/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
30/08/2013 |
5.29
|
100 | 5.02 | 5.29 | 5.29 | 0 | 0 | 0 |
29/08/2013 |
5.02
|
500 | 5.02 | 5.47 | 5.02 | 0 | 0 | 0 |
28/08/2013 |
5.02
|
900 | 4.93 | 5.38 | 5.02 | 0 | 0 | 0 |
27/08/2013 |
4.93
|
21,900 | 5.47 | 5.47 | 4.93 | 0 | 0 | 0 |
26/08/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
23/08/2013 |
5.47
|
300 | 5.29 | 5.47 | 5.38 | 0 | 0 | 0 |
22/08/2013 |
5.29
|
4,500 | 5.11 | 5.47 | 5.20 | 0 | 0 | 0 |
21/08/2013 |
5.11
|
5,300 | 5.38 | 5.38 | 5.11 | 0 | 0 | 0 |
20/08/2013 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
19/08/2013 |
5.38
|
8,500 | 5.20 | 5.38 | 5.11 | 0 | 0 | 0 |
16/08/2013 |
5.20
|
2,300 | 5.20 | 5.29 | 5.20 | 0 | 0 | 0 |
15/08/2013 |
5.20
|
3,500 | 5.29 | 5.38 | 5.20 | 0 | 0 | 0 |
14/08/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
13/08/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
12/08/2013 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
09/08/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
08/08/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
07/08/2013 |
5.29
|
3,800 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
06/08/2013 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
05/08/2013 |
5.29
|
800 | 5.47 | 5.47 | 5.29 | 0 | 0 | 0 |
02/08/2013 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
01/08/2013 |
5.47
|
100 | 5.20 | 5.47 | 5.47 | 0 | 0 | 0 |
31/07/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
30/07/2013 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
29/07/2013 |
5.20
|
0 | 5.11 | 5.20 | 5.20 | 0 | 0 | 0 |
26/07/2013 |
5.11
|
5,700 | 5.29 | 5.47 | 5.11 | 0 | 0 | 0 |
25/07/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
24/07/2013 |
5.29
|
4,200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
23/07/2013 |
5.29
|
2,900 | 5.56 | 5.56 | 5.29 | 0 | 0 | 0 |
22/07/2013 |
5.56
|
500 | 5.38 | 5.56 | 5.29 | 0 | 0 | 0 |