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) |
0.80 | 28.57% | 2,900 | 0 | 0 |
2.80
3.60
3.60
|
2 tháng
(2024-07-22) |
0.80 | 28.57% | 4,300 | 0 | 0 |
2.80
3.60
3.60
|
3 tháng
(2024-06-24) |
0.10 | 2.86% | 4,700 | 0 | 0 |
2.80
3.60
3.60
|
6 tháng
(2024-03-25) |
-0.90 | -20% | 41,700 | -1,100 | -0.0 |
2.80
4.50
3.60
|
12 tháng
(2023-09-26) |
0.10 | 2.86% | 213,700 | -10,100 | -0.0 |
2.80
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.90 | -20% | 735,551 | -13,000 | -0.0 |
2.80
5
3.60
|
36 tháng
(2021-10-06) |
-1.20 | -25% | 6,780,998 | -116,400 | -0.8 |
2.80
12.40
3.60
|
60 tháng
(2019-10-17) |
-2 | -35.71% | 10,879,584 | -99,592 | -0.7 |
2.60
12.40
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/12/2013 |
14.80
|
30,700 | 15 | 15 | 14.30 | 0 | 0 | 0 |
18/12/2013 |
15
|
54,039 | 15.40 | 15.40 | 14.10 | 0 | 0 | 0 |
17/12/2013 |
15.40
|
53,123 | 16 | 16 | 14.60 | 0 | 0 | 0 |
16/12/2013 |
16
|
181,100 | 14.60 | 16 | 14.70 | 0 | 200 | -0.0 |
13/12/2013 |
14.60
|
343,300 | 14 | 15.40 | 13.30 | 0 | 0 | 0 |
12/12/2013 |
14
|
56,800 | 13.10 | 14 | 12.20 | 0 | 0 | 0 |
11/12/2013 |
13.10
|
73,400 | 13.20 | 14 | 13.10 | 0 | 0 | 0 |
10/12/2013 |
13.20
|
180,001 | 12 | 13.20 | 12 | 0 | 0 | 0 |
09/12/2013 |
12
|
15,900 | 11.60 | 12.10 | 11.60 | 0 | 0 | 0 |
06/12/2013 |
11.60
|
81,600 | 11.40 | 12 | 11.30 | 0 | 0 | 0 |
05/12/2013 |
11.40
|
33,300 | 10.70 | 11.40 | 11 | 0 | 0 | 0 |
04/12/2013 |
10.70
|
57,600 | 10.60 | 11.20 | 10.50 | 0 | 0 | 0 |
03/12/2013 |
10.60
|
53,700 | 10.20 | 10.80 | 10.40 | 0 | 0 | 0 |
02/12/2013 |
10.20
|
58,400 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
29/11/2013 |
9.70
|
74,700 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
28/11/2013 |
9.70
|
21,400 | 9.60 | 9.70 | 9.70 | 0 | 0 | 0 |
27/11/2013 |
9.60
|
121,600 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 |
26/11/2013 |
9.30
|
36,100 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
25/11/2013 |
9.60
|
150,400 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
22/11/2013 |
9.70
|
55,622 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
21/11/2013 |
9.70
|
93,100 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
20/11/2013 |
9.90
|
41,100 | 9.10 | 9.90 | 9.10 | 0 | 0 | 0 |
19/11/2013 |
9.10
|
33,900 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
18/11/2013 |
9.10
|
64,602 | 9 | 9.20 | 9 | 0 | 0 | 0 |
15/11/2013 |
9
|
45,500 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
14/11/2013 |
9
|
59,920 | 9 | 9.30 | 9 | 0 | 0 | 0 |
13/11/2013 |
9
|
35,100 | 9 | 9 | 8.90 | 0 | 0 | 0 |
12/11/2013 |
9
|
132,700 | 9.20 | 9.50 | 8.30 | 0 | 0 | 0 |
11/11/2013 |
9.20
|
60,100 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
08/11/2013 |
9
|
82,900 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
07/11/2013 |
8.90
|
96,400 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
06/11/2013 |
8.80
|
36,600 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
05/11/2013 |
8.80
|
42,000 | 9.10 | 9.50 | 8.60 | 0 | 0 | 0 |
04/11/2013 |
9.10
|
87,722 | 8.40 | 9.20 | 8.80 | 0 | 0 | 0 |
01/11/2013 |
8.40
|
68,800 | 7.70 | 8.40 | 7.80 | 0 | 0 | 0 |
31/10/2013 |
7.70
|
51,200 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
30/10/2013 |
7.60
|
32,100 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
29/10/2013 |
7.40
|
57,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
28/10/2013 |
7.30
|
29,117 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
25/10/2013 |
7.40
|
43,300 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
24/10/2013 |
7.30
|
27,600 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
23/10/2013 |
7.10
|
11,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
22/10/2013 |
7
|
55,800 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
21/10/2013 |
7.20
|
44,400 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
18/10/2013 |
7
|
26,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
17/10/2013 |
7
|
28,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
16/10/2013 |
7
|
9,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
15/10/2013 |
7
|
55,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
14/10/2013 |
6.80
|
56,000 | 6.60 | 6.80 | 6.70 | 0 | 0 | 0 |
11/10/2013 |
6.60
|
27,600 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
10/10/2013 |
6.30
|
28,700 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
09/10/2013 |
6.30
|
13,900 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
08/10/2013 |
6.30
|
13,400 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
07/10/2013 |
6.40
|
8,733 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
04/10/2013 |
6.50
|
900 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
03/10/2013 |
6.30
|
1,148 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
02/10/2013 |
6.30
|
6,900 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
01/10/2013 |
6.50
|
1,391 | 6.30 | 6.50 | 6.40 | 0 | 0 | 0 |
30/09/2013 |
6.30
|
2,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
27/09/2013 |
6.60
|
200 | 6.40 | 6.60 | 6.60 | 0 | 0 | 0 |
26/09/2013 |
6.40
|
200 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
25/09/2013 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/09/2013 |
6.80
|
2,700 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
23/09/2013 |
6.50
|
1,333 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
20/09/2013 |
6.30
|
8,300 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
19/09/2013 |
6.40
|
5,500 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
18/09/2013 |
6.20
|
7,000 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
17/09/2013 |
6.50
|
90,500 | 6 | 6.60 | 6.50 | 0 | 0 | 0 |
16/09/2013 |
6
|
62,700 | 6 | 6.60 | 6 | 0 | 0 | 0 |
13/09/2013 |
6
|
11,200 | 5.90 | 6.20 | 6 | 0 | 0 | 0 |
12/09/2013 |
5.90
|
23,600 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
11/09/2013 |
6.30
|
200 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
10/09/2013 |
6.20
|
3,000 | 6.10 | 6.20 | 6.20 | 0 | 0 | 0 |
09/09/2013 |
6.10
|
14,400 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
06/09/2013 |
6.10
|
600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
05/09/2013 |
6.10
|
22,500 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
04/09/2013 |
6.20
|
12,500 | 6.20 | 6.50 | 5.90 | 0 | 0 | 0 |
03/09/2013 |
6.20
|
2,800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
30/08/2013 |
6.20
|
14,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
29/08/2013 |
6.40
|
100 | 6.20 | 6.40 | 6.40 | 0 | 0 | 0 |
28/08/2013 |
6.20
|
13,600 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
27/08/2013 |
6.50
|
20,400 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
26/08/2013 |
6.40
|
29,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
23/08/2013 |
6.40
|
46,800 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
22/08/2013 |
6.40
|
28,600 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 |
21/08/2013 |
6.30
|
8,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
20/08/2013 |
6.40
|
13,100 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
19/08/2013 |
6.20
|
10,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
16/08/2013 |
6.20
|
18,200 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
15/08/2013 |
6.10
|
22,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
14/08/2013 |
6.10
|
22,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
13/08/2013 |
6.20
|
13,800 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
12/08/2013 |
6.10
|
4,200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
09/08/2013 |
6.20
|
20,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
08/08/2013 |
6.20
|
12,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
07/08/2013 |
6.20
|
10,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
06/08/2013 |
6.20
|
13,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
05/08/2013 |
6.10
|
2,200 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
02/08/2013 |
5.90
|
7,900 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
01/08/2013 |
5.80
|
2,800 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |